1623050100000|2021-06-07 07:15:00|24461.26|24461.26|24413.88|24413.88|24461.26|24461.26|24413.88|24413.88|0
1623050130000|2021-06-07 07:15:30|24412.99|24412.99|24412.99|24412.99|24412.99|24412.99|24412.99|24412.99|0
1623050180000|2021-06-07 07:16:20|24413.88|24413.88|24412.58|24412.58|24413.88|24413.88|24412.58|24412.58|0
1623050190000|2021-06-07 07:16:30|24408.31|24408.31|24408.31|24408.31|24408.31|24408.31|24408.31|24408.31|0
1623050210000|2021-06-07 07:16:50|24399.78|24399.78|24399.78|24399.78|24399.78|24399.78|24399.78|24399.78|0
1623050220000|2021-06-07 07:17:00|24392.68|24392.68|24386.85|24386.85|24392.68|24392.68|24386.85|24386.85|0
1623050230000|2021-06-07 07:17:10|24374.06|24374.06|24364.19|24364.19|24374.06|24374.06|24364.19|24364.19|0
1623050240000|2021-06-07 07:17:20|24368.63|24368.63|24368.63|24368.63|24368.63|24368.63|24368.63|24368.63|0
1623050250000|2021-06-07 07:17:30|24377.16|24377.16|24372.9|24372.9|24377.16|24377.16|24372.9|24372.9|0
1623050260000|2021-06-07 07:17:40|24376.45|24376.45|24380.88|24380.88|24380.88|24380.88|24376.45|24376.45|0
1623050270000|2021-06-07 07:17:50|24382.34|24382.34|24382.34|24382.34|24382.34|24382.34|24382.34|24382.34|0
1623050280000|2021-06-07 07:18:00|24386.6|24386.6|24380.73|24380.73|24386.6|24386.6|24378.07|24378.07|0
1623050290000|2021-06-07 07:18:10|24389.27|24389.27|24390.72|24390.72|24390.72|24390.72|24389.27|24389.27|0
1623050300000|2021-06-07 07:18:20|24393|24393|24393|24393|24393|24393|24393|24393|0
1623050320000|2021-06-07 07:18:40|24395.6|24395.6|24395.6|24395.6|24395.6|24395.6|24395.6|24395.6|0
1623050330000|2021-06-07 07:18:50|24398.26|24398.26|24398.26|24398.26|24398.26|24398.26|24398.26|24398.26|0
1623050340000|2021-06-07 07:19:00|24402.53|24402.53|24402.53|24402.53|24402.53|24402.53|24402.53|24402.53|0
1623050350000|2021-06-07 07:19:10|24406.79|24406.79|24414.67|24414.67|24414.67|24414.67|24404.19|24404.19|0
1623050360000|2021-06-07 07:19:20|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|0
1623050370000|2021-06-07 07:19:30|24413.95|24413.95|24414.84|24414.84|24414.84|24414.84|24413.95|24413.95|0
1623050390000|2021-06-07 07:19:50|24417.44|24417.44|24413.18|24413.18|24417.44|24417.44|24413.18|24413.18|0
1623050400000|2021-06-07 07:20:00|24417.44|24417.44|24406.18|24406.18|24417.44|24417.44|24406.18|24406.18|0
1623050410000|2021-06-07 07:20:10|24397.65|24397.65|24398.95|24398.95|24398.95|24398.95|24397.65|24397.65|0
1623050420000|2021-06-07 07:20:20|24403.21|24403.21|24411.74|24411.74|24411.74|24411.74|24403.21|24403.21|0
1623050430000|2021-06-07 07:20:30|24416.01|24416.01|24416.01|24416.01|24416.01|24416.01|24416.01|24416.01|0
1623050440000|2021-06-07 07:20:40|24424.54|24424.54|24414.02|24414.02|24426.82|24426.82|24414.02|24414.02|0
1623050460000|2021-06-07 07:21:00|24416.62|24416.62|24421.06|24421.06|24421.06|24421.06|24416.62|24416.62|0
1623050510000|2021-06-07 07:21:50|24416.79|24416.79|24416.79|24416.79|24416.79|24416.79|24416.79|24416.79|0
1623050530000|2021-06-07 07:22:10|24419.45|24419.45|24427.99|24427.99|24427.99|24427.99|24419.45|24419.45|0
1623050540000|2021-06-07 07:22:20|24428.74|24428.74|24430.96|24430.96|24430.96|24430.96|24428.74|24428.74|0
1623050550000|2021-06-07 07:22:30|24426.69|24426.69|24426.69|24426.69|24426.69|24426.69|24426.69|24426.69|0
1623050590000|2021-06-07 07:23:10|24428.97|24428.97|24429.73|24429.73|24429.73|24429.73|24428.97|24428.97|0
1623050600000|2021-06-07 07:23:20|24442.53|24442.53|24441.01|24441.01|24442.53|24442.53|24441.01|24441.01|0
1623050610000|2021-06-07 07:23:30|24453.81|24453.81|24449.54|24449.54|24453.81|24453.81|24449.54|24449.54|0
1623050620000|2021-06-07 07:23:40|24450.84|24450.84|24450.84|24450.84|24450.84|24450.84|24450.84|24450.84|0
1623050630000|2021-06-07 07:23:50|24456.67|24456.67|24459.23|24459.23|24463.49|24463.49|24456.67|24456.67|0
1623050640000|2021-06-07 07:24:00|24461.83|24461.83|24474.63|24474.63|24474.63|24474.63|24461.83|24461.83|0
1623050670000|2021-06-07 07:24:30|24461.83|24461.83|24461.83|24461.83|24461.83|24461.83|24461.83|24461.83|0
1623050700000|2021-06-07 07:25:00|24458.8|24458.8|24456.52|24456.52|24458.8|24458.8|24456.52|24456.52|0
1623050720000|2021-06-07 07:25:20|24460.79|24460.79|24452.25|24452.25|24460.79|24460.79|24452.25|24452.25|0
1623050730000|2021-06-07 07:25:30|24456.52|24456.52|24448.75|24448.75|24456.52|24456.52|24448.75|24448.75|0
1623050740000|2021-06-07 07:25:40|24447.23|24447.23|24445.71|24445.71|24447.23|24447.23|24445.71|24445.71|0
1623050750000|2021-06-07 07:25:50|24454.24|24454.24|24454.24|24454.24|24454.24|24454.24|24454.24|24454.24|0
1623050770000|2021-06-07 07:26:10|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|0
1623050820000|2021-06-07 07:27:00|24468.56|24468.56|24468.56|24468.56|24468.56|24468.56|24468.56|24468.56|0
1623050880000|2021-06-07 07:28:00|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|0
1623050890000|2021-06-07 07:28:10|24475.38|24475.38|24475.38|24475.38|24475.38|24475.38|24475.38|24475.38|0
1623050900000|2021-06-07 07:28:20|24496.7|24496.7|24496.7|24496.7|24496.7|24496.7|24496.7|24496.7|0
1623050910000|2021-06-07 07:28:30|24492.44|24492.44|24492.44|24492.44|24492.44|24492.44|24492.44|24492.44|0
1623050930000|2021-06-07 07:28:50|24488.17|24488.17|24475.38|24475.38|24488.17|24488.17|24475.38|24475.38|0
1623050950000|2021-06-07 07:29:10|24471.11|24471.11|24471.11|24471.11|24471.11|24471.11|24471.11|24471.11|0
1623050980000|2021-06-07 07:29:40|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|0
1623050990000|2021-06-07 07:29:50|24464.24|24464.24|24462.91|24462.91|24467.28|24467.28|24462.91|24462.91|0
1623051000000|2021-06-07 07:30:00|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|0
1623051010000|2021-06-07 07:30:10|24462.91|24462.91|24458.64|24458.64|24462.91|24462.91|24458.64|24458.64|0
1623051060000|2021-06-07 07:31:00|24462.91|24462.91|24462.91|24462.91|24462.91|24462.91|24462.91|24462.91|0
1623051100000|2021-06-07 07:31:40|24461.13|24461.13|24455.93|24455.93|24461.13|24461.13|24455.93|24455.93|0
1623051110000|2021-06-07 07:31:50|24460.48|24460.48|24462|24462|24462|24462|24460.48|24460.48|0
1623051130000|2021-06-07 07:32:10|24463.51|24463.51|24465.03|24465.03|24465.03|24465.03|24463.51|24463.51|0
1623051140000|2021-06-07 07:32:20|24460.76|24460.76|24460.76|24460.76|24460.76|24460.76|24460.76|24460.76|0
1623051150000|2021-06-07 07:32:30|24463.43|24463.43|24463.43|24463.43|24463.43|24463.43|24463.43|24463.43|0
1623051160000|2021-06-07 07:32:40|24459.16|24459.16|24459.16|24459.16|24459.16|24459.16|24459.16|24459.16|0
1623051180000|2021-06-07 07:33:00|24461.76|24461.76|24463.06|24463.06|24463.06|24463.06|24461.76|24461.76|0
1623051190000|2021-06-07 07:33:10|24475.86|24475.86|24475.86|24475.86|24480.13|24480.13|24475.86|24475.86|0
1623051250000|2021-06-07 07:34:10|24478.52|24478.52|24493.98|24493.98|24493.98|24493.98|24478.52|24478.52|0
1623051260000|2021-06-07 07:34:20|24485.45|24485.45|24489.72|24489.72|24489.72|24489.72|24482.85|24482.85|0
1623051320000|2021-06-07 07:35:20|24495.54|24495.54|24495.54|24495.54|24495.54|24495.54|24495.54|24495.54|0
1623051330000|2021-06-07 07:35:30|24504.07|24504.07|24504.07|24504.07|24504.07|24504.07|24504.07|24504.07|0
1623051350000|2021-06-07 07:35:50|24505.53|24505.53|24505.53|24505.53|24505.53|24505.53|24505.53|24505.53|0
1623051360000|2021-06-07 07:36:00|24503.76|24503.76|24503.76|24503.76|24503.76|24503.76|24503.76|24503.76|0
1623051370000|2021-06-07 07:36:10|24504.64|24504.64|24506.99|24506.99|24506.99|24506.99|24504.64|24504.64|0
1623051400000|2021-06-07 07:36:40|24502.72|24502.72|24502.72|24502.72|24502.72|24502.72|24502.72|24502.72|0
1623051420000|2021-06-07 07:37:00|24494.19|24494.19|24495.49|24495.49|24495.49|24495.49|24494.19|24494.19|0
1623051430000|2021-06-07 07:37:10|24499.04|24499.04|24503.31|24503.31|24503.31|24503.31|24499.04|24499.04|0
1623051440000|2021-06-07 07:37:20|24501.03|24501.03|24496.76|24496.76|24501.03|24501.03|24496.76|24496.76|0
1623051460000|2021-06-07 07:37:40|24498.07|24498.07|24499.37|24499.37|24499.37|24499.37|24498.07|24498.07|0
1623051480000|2021-06-07 07:38:00|24501.97|24501.97|24501.97|24501.97|24501.97|24501.97|24501.97|24501.97|0
1623051500000|2021-06-07 07:38:20|24501.08|24501.08|24502.79|24502.79|24502.79|24502.79|24500.19|24500.19|0
1623051510000|2021-06-07 07:38:30|24509.62|24509.62|24506.59|24506.59|24509.62|24509.62|24506.59|24506.59|0
1623051520000|2021-06-07 07:38:40|24511.14|24511.14|24505.42|24505.42|24511.14|24511.14|24505.42|24505.42|0
1623051530000|2021-06-07 07:38:50|24506.72|24506.72|24506.72|24506.72|24506.72|24506.72|24506.72|24506.72|0
1623051540000|2021-06-07 07:39:00|24510.98|24510.98|24506.72|24506.72|24510.98|24510.98|24506.72|24506.72|0
1623051570000|2021-06-07 07:39:30|24493.92|24493.92|24489.65|24489.65|24493.92|24493.92|24489.65|24489.65|0
1623051580000|2021-06-07 07:39:40|24486.99|24486.99|24491.26|24491.26|24491.26|24491.26|24486.99|24486.99|0
1623051610000|2021-06-07 07:40:10|24495.52|24495.52|24491.26|24491.26|24495.52|24495.52|24491.26|24491.26|0
1623051630000|2021-06-07 07:40:30|24478.46|24478.46|24474.56|24474.56|24478.46|24478.46|24474.56|24474.56|0
1623051640000|2021-06-07 07:40:40|24471.9|24471.9|24471.9|24471.9|24471.9|24471.9|24471.9|24471.9|0
1623051660000|2021-06-07 07:41:00|24480.43|24480.43|24480.43|24480.43|24480.43|24480.43|24480.43|24480.43|0
1623051670000|2021-06-07 07:41:10|24478.28|24478.28|24488.59|24488.59|24491.08|24491.08|24478.28|24478.28|0
1623051700000|2021-06-07 07:41:40|24505.65|24505.65|24505.65|24505.65|24505.65|24505.65|24505.65|24505.65|0
1623051720000|2021-06-07 07:42:00|24504.13|24504.13|24505.91|24505.91|24505.91|24505.91|24504.13|24504.13|0
1623051730000|2021-06-07 07:42:10|24501.64|24501.64|24501.64|24501.64|24501.64|24501.64|24501.64|24501.64|0
1623051750000|2021-06-07 07:42:30|24510.17|24510.17|24510.17|24510.17|24510.17|24510.17|24510.17|24510.17|0
1623051770000|2021-06-07 07:42:50|24511.63|24511.63|24513.09|24513.09|24513.09|24513.09|24511.63|24511.63|0
1623051810000|2021-06-07 07:43:30|24508.82|24508.82|24504.56|24504.56|24508.82|24508.82|24504.56|24504.56|0
1623051820000|2021-06-07 07:43:40|24496.02|24496.02|24496.02|24496.02|24496.02|24496.02|24496.02|24496.02|0
1623051840000|2021-06-07 07:44:00|24487.49|24487.49|24487.49|24487.49|24487.49|24487.49|24487.49|24487.49|0
1623051850000|2021-06-07 07:44:10|24478.96|24478.96|24478.96|24478.96|24478.96|24478.96|24478.96|24478.96|0
1623051900000|2021-06-07 07:45:00|24491.76|24491.76|24491.76|24491.76|24491.76|24491.76|24491.76|24491.76|0
1623051910000|2021-06-07 07:45:10|24488.21|24488.21|24488.21|24488.21|24488.21|24488.21|24488.21|24488.21|0
1623051930000|2021-06-07 07:45:30|24487.32|24487.32|24478.79|24478.79|24487.32|24487.32|24478.79|24478.79|0
1623051940000|2021-06-07 07:45:40|24477.49|24477.49|24477.02|24477.02|24477.49|24477.49|24471.82|24471.82|0
1623051950000|2021-06-07 07:45:50|24475.72|24475.72|24475.72|24475.72|24475.72|24475.72|24475.72|24475.72|0
1623051960000|2021-06-07 07:46:00|24471.45|24471.45|24468.79|24468.79|24471.45|24471.45|24468.79|24468.79|0
1623051990000|2021-06-07 07:46:30|24462.58|24462.58|24462.58|24462.58|24462.58|24462.58|24462.58|24462.58|0
1623052020000|2021-06-07 07:47:00|24458.32|24458.32|24458.32|24458.32|24458.32|24458.32|24458.32|24458.32|0
1623052080000|2021-06-07 07:48:00|24462.22|24462.22|24459.25|24459.25|24463.52|24463.52|24459.25|24459.25|0
1623052090000|2021-06-07 07:48:10|24463.52|24463.52|24463.52|24463.52|24463.52|24463.52|24463.52|24463.52|0
1623052160000|2021-06-07 07:49:20|24467.07|24467.07|24467.07|24467.07|24467.07|24467.07|24467.07|24467.07|0
1623052170000|2021-06-07 07:49:30|24464.47|24464.47|24464.47|24464.47|24464.47|24464.47|24464.47|24464.47|0
1623052190000|2021-06-07 07:49:50|24468.73|24468.73|24468.73|24468.73|24468.73|24468.73|24468.73|24468.73|0
1623052200000|2021-06-07 07:50:00|24464.3|24464.3|24464.3|24464.3|24464.3|24464.3|24464.3|24464.3|0
1623052240000|2021-06-07 07:50:40|24463|24463|24463|24463|24463|24463|24463|24463|0
1623052290000|2021-06-07 07:51:30|24450.2|24450.2|24453.23|24453.23|24453.23|24453.23|24449.44|24449.44|0
1623052300000|2021-06-07 07:51:40|24451.93|24451.93|24451.93|24451.93|24451.93|24451.93|24451.93|24451.93|0
1623052310000|2021-06-07 07:51:50|24454.53|24454.53|24467.33|24467.33|24467.33|24467.33|24454.53|24454.53|0
1623052320000|2021-06-07 07:52:00|24468.85|24468.85|24464.58|24464.58|24468.85|24468.85|24464.58|24464.58|0
1623052370000|2021-06-07 07:52:50|24467.18|24467.18|24467.18|24467.18|24467.18|24467.18|24467.18|24467.18|0
1623052400000|2021-06-07 07:53:20|24468.48|24468.48|24468.48|24468.48|24468.48|24468.48|24468.48|24468.48|0
1623052460000|2021-06-07 07:54:20|24464.93|24464.93|24469.2|24469.2|24469.2|24469.2|24461.14|24461.14|0
1623052470000|2021-06-07 07:54:30|24464.93|24464.93|24464.93|24464.93|24464.93|24464.93|24464.93|24464.93|0
1623052490000|2021-06-07 07:54:50|24469.2|24469.2|24469.2|24469.2|24469.2|24469.2|24469.2|24469.2|0
1623052510000|2021-06-07 07:55:10|24474.52|24474.52|24476.87|24476.87|24476.87|24476.87|24474.52|24474.52|0
1623052520000|2021-06-07 07:55:20|24478.64|24478.64|24476.02|24476.02|24479.53|24479.53|24475.26|24475.26|0
1623052540000|2021-06-07 07:55:40|24488.82|24488.82|24488.82|24488.82|24488.82|24488.82|24488.82|24488.82|0
1623052560000|2021-06-07 07:56:00|24492.72|24492.72|24492.72|24492.72|24492.72|24492.72|24492.72|24492.72|0
1623052580000|2021-06-07 07:56:20|24501.25|24501.25|24501.25|24501.25|24501.25|24501.25|24501.25|24501.25|0
1623052590000|2021-06-07 07:56:30|24496.99|24496.99|24496.99|24496.99|24496.99|24496.99|24496.99|24496.99|0
1623052620000|2021-06-07 07:57:00|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|0
1623052640000|2021-06-07 07:57:20|24498.76|24498.76|24498.76|24498.76|24498.76|24498.76|24498.76|24498.76|0
1623052650000|2021-06-07 07:57:30|24494.5|24494.5|24494.5|24494.5|24494.5|24494.5|24494.5|24494.5|0
1623052690000|2021-06-07 07:58:10|24498.76|24498.76|24504.09|24504.09|24504.97|24504.97|24498.76|24498.76|0
1623052700000|2021-06-07 07:58:20|24499.65|24499.65|24504.09|24504.09|24504.09|24504.09|24499.65|24499.65|0
1623052720000|2021-06-07 07:58:40|24504.97|24504.97|24510.3|24510.3|24510.3|24510.3|24504.97|24504.97|0
1623052750000|2021-06-07 07:59:10|24504.97|24504.97|24504.97|24504.97|24504.97|24504.97|24504.97|24504.97|0
1623052760000|2021-06-07 07:59:20|24517.77|24517.77|24515.11|24515.11|24517.77|24517.77|24515.11|24515.11|0
1623052790000|2021-06-07 07:59:50|24510.84|24510.84|24510.84|24510.84|24510.84|24510.84|24510.84|24510.84|0
1623052800000|2021-06-07 08:00:00|24514.39|24514.39|24514.39|24514.39|24514.39|24514.39|24514.39|24514.39|0
1623052810000|2021-06-07 08:00:10|24511.79|24511.79|24503.26|24503.26|24511.79|24511.79|24503.26|24503.26|0
1623052830000|2021-06-07 08:00:30|24500.6|24500.6|24500.6|24500.6|24500.6|24500.6|24500.6|24500.6|0
1623052840000|2021-06-07 08:00:40|24504.86|24504.86|24504.86|24504.86|24504.86|24504.86|24504.86|24504.86|0
1623052850000|2021-06-07 08:00:50|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|0
1623052880000|2021-06-07 08:01:20|24507.35|24507.35|24508.11|24508.11|24508.11|24508.11|24507.35|24507.35|0
1623052890000|2021-06-07 08:01:30|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|0
1623052910000|2021-06-07 08:01:50|24511.09|24511.09|24511.09|24511.09|24511.09|24511.09|24511.09|24511.09|0
1623052930000|2021-06-07 08:02:10|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|0
1623052980000|2021-06-07 08:03:00|24501.1|24501.1|24495.9|24495.9|24501.1|24501.1|24495.9|24495.9|0
1623052990000|2021-06-07 08:03:10|24504.43|24504.43|24501.77|24501.77|24504.43|24504.43|24501.77|24501.77|0
1623053010000|2021-06-07 08:03:30|24506.03|24506.03|24508.85|24508.85|24508.85|24508.85|24506.03|24506.03|0
1623053040000|2021-06-07 08:04:00|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|0
1623053050000|2021-06-07 08:04:10|24501.77|24501.77|24501.77|24501.77|24501.77|24501.77|24501.77|24501.77|0
1623053060000|2021-06-07 08:04:20|24506.04|24506.04|24501.77|24501.77|24506.04|24506.04|24501.77|24501.77|0
1623053120000|2021-06-07 08:05:20|24498.22|24498.22|24498.22|24498.22|24498.22|24498.22|24498.22|24498.22|0
1623053180000|2021-06-07 08:06:20|24498.98|24498.98|24497.47|24497.47|24500.5|24500.5|24497.47|24497.47|0
1623053190000|2021-06-07 08:06:30|24498.98|24498.98|24499.53|24499.53|24499.53|24499.53|24498.22|24498.22|0
1623053200000|2021-06-07 08:06:40|24496.86|24496.86|24496.86|24496.86|24496.86|24496.86|24496.86|24496.86|0
1623053240000|2021-06-07 08:07:20|24500.41|24500.41|24500.41|24500.41|24500.41|24500.41|24500.41|24500.41|0
1623053250000|2021-06-07 08:07:30|24496.15|24496.15|24496.15|24496.15|24496.15|24496.15|24496.15|24496.15|0
1623053300000|2021-06-07 08:08:20|24493.55|24493.55|24493.55|24493.55|24493.55|24493.55|24493.55|24493.55|0
1623053350000|2021-06-07 08:09:10|24480.75|24480.75|24480.75|24480.75|24480.75|24480.75|24480.75|24480.75|0
1623053400000|2021-06-07 08:10:00|24472.22|24472.22|24467.95|24467.95|24472.22|24472.22|24467.95|24467.95|0
1623053430000|2021-06-07 08:10:30|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|0
1623053440000|2021-06-07 08:10:40|24472.22|24472.22|24472.22|24472.22|24472.22|24472.22|24472.22|24472.22|0
1623053450000|2021-06-07 08:10:50|24470.7|24470.7|24468.42|24468.42|24470.7|24470.7|24468.42|24468.42|0
1623053460000|2021-06-07 08:11:00|24464.52|24464.52|24461.86|24461.86|24464.52|24464.52|24460.08|24460.08|0
1623053470000|2021-06-07 08:11:10|24462.62|24462.62|24462.62|24462.62|24462.62|24462.62|24462.62|24462.62|0
1623053480000|2021-06-07 08:11:20|24471.15|24471.15|24462.62|24462.62|24471.15|24471.15|24462.62|24462.62|0
1623053520000|2021-06-07 08:12:00|24456.79|24456.79|24456.79|24456.79|24456.79|24456.79|24456.79|24456.79|0
1623053550000|2021-06-07 08:12:30|24461.06|24461.06|24461.06|24461.06|24461.06|24461.06|24461.06|24461.06|0
1623053580000|2021-06-07 08:13:00|24465.32|24465.32|24466.62|24466.62|24466.62|24466.62|24465.32|24465.32|0
1623053610000|2021-06-07 08:13:30|24469.23|24469.23|24472.04|24472.04|24472.04|24472.04|24469.23|24469.23|0
1623053620000|2021-06-07 08:13:40|24467.78|24467.78|24467.78|24467.78|24467.78|24467.78|24467.78|24467.78|0
1623053710000|2021-06-07 08:15:10|24463.51|24463.51|24463.51|24463.51|24463.51|24463.51|24463.51|24463.51|0
1623053740000|2021-06-07 08:15:40|24460.85|24460.85|24460.85|24460.85|24460.85|24460.85|24460.85|24460.85|0
1623053820000|2021-06-07 08:17:00|24465.29|24465.29|24465.29|24465.29|24465.29|24465.29|24465.29|24465.29|0
1623053880000|2021-06-07 08:18:00|24461.02|24461.02|24456.75|24456.75|24461.02|24461.02|24456.75|24456.75|0
1623053890000|2021-06-07 08:18:10|24459.36|24459.36|24459.36|24459.36|24459.36|24459.36|24459.36|24459.36|0
1623053900000|2021-06-07 08:18:20|24463.62|24463.62|24463.62|24463.62|24463.62|24463.62|24463.62|24463.62|0
1623053910000|2021-06-07 08:18:30|24464.92|24464.92|24466.44|24466.44|24466.44|24466.44|24464.92|24464.92|0
1623053920000|2021-06-07 08:18:40|24457.91|24457.91|24457.91|24457.91|24457.91|24457.91|24457.91|24457.91|0
1623053940000|2021-06-07 08:19:00|24455.63|24455.63|24455.63|24455.63|24455.63|24455.63|24455.63|24455.63|0
1623053950000|2021-06-07 08:19:10|24454.87|24454.87|24454.87|24454.87|24454.87|24454.87|24454.87|24454.87|0
1623053990000|2021-06-07 08:19:50|24459.14|24459.14|24459.14|24459.14|24459.14|24459.14|24459.14|24459.14|0
1623054000000|2021-06-07 08:20:00|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|0
1623054010000|2021-06-07 08:20:10|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|0
1623054020000|2021-06-07 08:20:20|24466.18|24466.18|24466.18|24466.18|24466.18|24466.18|24466.18|24466.18|0
1623054040000|2021-06-07 08:20:40|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|0
1623054060000|2021-06-07 08:21:00|24462.27|24462.27|24462.27|24462.27|24462.27|24462.27|24462.27|24462.27|0
1623054150000|2021-06-07 08:22:30|24453.74|24453.74|24455.26|24455.26|24455.26|24455.26|24453.74|24453.74|0
1623054180000|2021-06-07 08:23:00|24463.79|24463.79|24463.79|24463.79|24463.79|24463.79|24463.79|24463.79|0
1623054190000|2021-06-07 08:23:10|24465.31|24465.31|24465.31|24465.31|24465.31|24465.31|24465.31|24465.31|0
1623054240000|2021-06-07 08:24:00|24461.04|24461.04|24456.06|24456.06|24461.04|24461.04|24456.06|24456.06|0
1623054300000|2021-06-07 08:25:00|24457.83|24457.83|24457.83|24457.83|24457.83|24457.83|24457.83|24457.83|0
1623054310000|2021-06-07 08:25:10|24453.57|24453.57|24453.57|24453.57|24453.57|24453.57|24453.57|24453.57|0
1623054340000|2021-06-07 08:25:40|24457.83|24457.83|24449.3|24449.3|24457.83|24457.83|24449.3|24449.3|0
1623054390000|2021-06-07 08:26:30|24445.04|24445.04|24445.04|24445.04|24445.04|24445.04|24445.04|24445.04|0
1623054400000|2021-06-07 08:26:40|24449.3|24449.3|24449.3|24449.3|24449.3|24449.3|24449.3|24449.3|0
1623054430000|2021-06-07 08:27:10|24447.53|24447.53|24448.42|24448.42|24448.42|24448.42|24447.53|24447.53|0
1623054440000|2021-06-07 08:27:20|24452.68|24452.68|24452.68|24452.68|24452.68|24452.68|24452.68|24452.68|0
1623054470000|2021-06-07 08:27:50|24450.08|24450.08|24450.08|24450.08|24450.08|24450.08|24450.08|24450.08|0
1623054480000|2021-06-07 08:28:00|24449.32|24449.32|24449.32|24449.32|24449.32|24449.32|24449.32|24449.32|0
1623054540000|2021-06-07 08:29:00|24453.59|24453.59|24453.59|24453.59|24453.59|24453.59|24453.59|24453.59|0
1623054580000|2021-06-07 08:29:40|24457.85|24457.85|24459|24459|24461.27|24461.27|24457.85|24457.85|0
1623054620000|2021-06-07 08:30:20|24454.73|24454.73|24454.73|24454.73|24454.73|24454.73|24454.73|24454.73|0
1623054630000|2021-06-07 08:30:30|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|0
1623054660000|2021-06-07 08:31:00|24447.8|24447.8|24447.8|24447.8|24447.8|24447.8|24447.8|24447.8|0
1623054700000|2021-06-07 08:31:40|24443.54|24443.54|24447.8|24447.8|24447.8|24447.8|24443.54|24443.54|0
1623054730000|2021-06-07 08:32:10|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|0
1623054770000|2021-06-07 08:32:50|24452.83|24452.83|24452.83|24452.83|24452.83|24452.83|24452.83|24452.83|0
1623054780000|2021-06-07 08:33:00|24448.56|24448.56|24440.03|24440.03|24448.56|24448.56|24440.03|24440.03|0
1623054790000|2021-06-07 08:33:10|24427.23|24427.23|24433.78|24433.78|24433.78|24433.78|24427.23|24427.23|0
1623054810000|2021-06-07 08:33:30|24438.04|24438.04|24433.78|24433.78|24438.04|24438.04|24433.78|24433.78|0
1623054860000|2021-06-07 08:34:20|24438.04|24438.04|24433.78|24433.78|24438.04|24438.04|24433.78|24433.78|0
1623054900000|2021-06-07 08:35:00|24435.08|24435.08|24443.61|24443.61|24443.61|24443.61|24435.08|24435.08|0
1623054910000|2021-06-07 08:35:10|24448.04|24448.04|24448.04|24448.04|24448.04|24448.04|24448.04|24448.04|0
1623054920000|2021-06-07 08:35:20|24452.31|24452.31|24452.31|24452.31|24452.31|24452.31|24452.31|24452.31|0
1623054930000|2021-06-07 08:35:30|24453.07|24453.07|24453.07|24453.07|24453.07|24453.07|24453.07|24453.07|0
1623054990000|2021-06-07 08:36:30|24460.17|24460.17|24460.17|24460.17|24460.17|24460.17|24460.17|24460.17|0
1623055000000|2021-06-07 08:36:40|24460.93|24460.93|24461.68|24461.68|24461.68|24461.68|24460.93|24460.93|0
1623055040000|2021-06-07 08:37:20|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|0
1623055050000|2021-06-07 08:37:30|24451.85|24451.85|24451.85|24451.85|24451.85|24451.85|24451.85|24451.85|0
1623055100000|2021-06-07 08:38:20|24456.12|24456.12|24457|24457|24457|24457|24456.12|24456.12|0
1623055110000|2021-06-07 08:38:30|24461.27|24461.27|24461.27|24461.27|24461.27|24461.27|24461.27|24461.27|0
1623055130000|2021-06-07 08:38:50|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|0
1623055220000|2021-06-07 08:40:20|24448.47|24448.47|24448.47|24448.47|24457|24457|24448.47|24448.47|0
1623055260000|2021-06-07 08:41:00|24447.17|24447.17|24447.17|24447.17|24447.17|24447.17|24447.17|24447.17|0
1623055270000|2021-06-07 08:41:10|24446.54|24446.54|24446.54|24446.54|24446.54|24446.54|24446.54|24446.54|0
1623055350000|2021-06-07 08:42:30|24442.99|24442.99|24442.99|24442.99|24442.99|24442.99|24442.99|24442.99|0
1623055380000|2021-06-07 08:43:00|24444.77|24444.77|24444.77|24444.77|24444.77|24444.77|24444.77|24444.77|0
1623055420000|2021-06-07 08:43:40|24440.87|24440.87|24440.87|24440.87|24440.87|24440.87|24440.87|24440.87|0
1623055430000|2021-06-07 08:43:50|24449.4|24449.4|24449.4|24449.4|24449.4|24449.4|24449.4|24449.4|0
1623055440000|2021-06-07 08:44:00|24453.66|24453.66|24453.66|24453.66|24453.66|24453.66|24453.66|24453.66|0
1623055470000|2021-06-07 08:44:30|24457.93|24457.93|24460.01|24460.01|24462.19|24462.19|24457.93|24457.93|0
1623055520000|2021-06-07 08:45:20|24458.23|24458.23|24453.97|24453.97|24462.5|24462.5|24453.97|24453.97|0
1623055550000|2021-06-07 08:45:50|24452.19|24452.19|24452.19|24452.19|24452.19|24452.19|24452.19|24452.19|0
1623055560000|2021-06-07 08:46:00|24450.42|24450.42|24450.42|24450.42|24450.42|24450.42|24450.42|24450.42|0
1623055580000|2021-06-07 08:46:20|24446.15|24446.15|24450.05|24450.05|24450.05|24450.05|24446.15|24446.15|0
1623055590000|2021-06-07 08:46:30|24451.35|24451.35|24448.75|24448.75|24451.35|24451.35|24448.75|24448.75|0
1623055600000|2021-06-07 08:46:40|24449.64|24449.64|24449.64|24449.64|24449.64|24449.64|24449.64|24449.64|0
1623055610000|2021-06-07 08:46:50|24453.91|24453.91|24458.17|24458.17|24458.17|24458.17|24453.91|24453.91|0
1623055630000|2021-06-07 08:47:10|24456.4|24456.4|24456.4|24456.4|24456.4|24456.4|24456.4|24456.4|0
1623055660000|2021-06-07 08:47:40|24457.28|24457.28|24454.94|24454.94|24457.28|24457.28|24454.94|24454.94|0
1623055760000|2021-06-07 08:49:20|24456.24|24456.24|24458.9|24458.9|24458.9|24458.9|24456.24|24456.24|0
1623055790000|2021-06-07 08:49:50|24471.7|24471.7|24471.7|24471.7|24471.7|24471.7|24471.7|24471.7|0
1623055820000|2021-06-07 08:50:20|24469.93|24469.93|24469.93|24469.93|24469.93|24469.93|24469.93|24469.93|0
1623055830000|2021-06-07 08:50:30|24470.81|24470.81|24470.81|24470.81|24470.81|24470.81|24470.81|24470.81|0
1623055850000|2021-06-07 08:50:50|24469.93|24469.93|24468.15|24468.15|24469.93|24469.93|24468.15|24468.15|0
1623055860000|2021-06-07 08:51:00|24467.26|24467.26|24467.26|24467.26|24467.26|24467.26|24467.26|24467.26|0
1623055880000|2021-06-07 08:51:20|24468.15|24468.15|24468.15|24468.15|24468.15|24468.15|24468.15|24468.15|0
1623055890000|2021-06-07 08:51:30|24469.04|24469.04|24474.19|24474.19|24474.19|24474.19|24469.04|24469.04|0
1623055900000|2021-06-07 08:51:40|24473.3|24473.3|24473.3|24473.3|24474.19|24474.19|24473.3|24473.3|0
1623055910000|2021-06-07 08:51:50|24472.42|24472.42|24472.42|24472.42|24472.42|24472.42|24472.42|24472.42|0
1623055920000|2021-06-07 08:52:00|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|0
1623055930000|2021-06-07 08:52:10|24471.66|24471.66|24469.25|24469.25|24471.66|24471.66|24469.25|24469.25|0
1623055950000|2021-06-07 08:52:30|24456.46|24456.46|24459.12|24459.12|24459.12|24459.12|24456.46|24456.46|0
1623055960000|2021-06-07 08:52:40|24463.38|24463.38|24463.38|24463.38|24463.38|24463.38|24463.38|24463.38|0
1623055970000|2021-06-07 08:52:50|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|0
1623055980000|2021-06-07 08:53:00|24460.72|24460.72|24460.72|24460.72|24460.72|24460.72|24460.72|24460.72|0
1623055990000|2021-06-07 08:53:10|24461.61|24461.61|24460.72|24460.72|24461.61|24461.61|24460.72|24460.72|0
1623056020000|2021-06-07 08:53:40|24462.5|24462.5|24464.27|24464.27|24464.27|24464.27|24462.5|24462.5|0
1623056030000|2021-06-07 08:53:50|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|0
1623056040000|2021-06-07 08:54:00|24460.72|24460.72|24459.84|24459.84|24460.72|24460.72|24459.84|24459.84|0
1623056050000|2021-06-07 08:54:10|24472.63|24472.63|24485.43|24485.43|24485.43|24485.43|24472.63|24472.63|0
1623056060000|2021-06-07 08:54:20|24486.32|24486.32|24486.32|24486.32|24486.32|24486.32|24486.32|24486.32|0
1623056070000|2021-06-07 08:54:30|24485.43|24485.43|24484.54|24484.54|24485.43|24485.43|24484.54|24484.54|0
1623056080000|2021-06-07 08:54:40|24486.32|24486.32|24484.54|24484.54|24486.32|24486.32|24484.54|24484.54|0
1623056090000|2021-06-07 08:54:50|24483.66|24483.66|24483.66|24483.66|24483.66|24483.66|24483.66|24483.66|0
1623056100000|2021-06-07 08:55:00|24479.39|24479.39|24495.26|24495.26|24496.15|24496.15|24479.39|24479.39|0
1623056120000|2021-06-07 08:55:20|24494.38|24494.38|24485.84|24485.84|24494.38|24494.38|24485.84|24485.84|0
1623056130000|2021-06-07 08:55:30|24486.73|24486.73|24485.84|24485.84|24486.73|24486.73|24485.84|24485.84|0
1623056140000|2021-06-07 08:55:40|24484.96|24484.96|24484.96|24484.96|24484.96|24484.96|24484.96|24484.96|0
1623056150000|2021-06-07 08:55:50|24487.62|24487.62|24487.15|24487.15|24487.62|24487.62|24485.84|24485.84|0
1623056160000|2021-06-07 08:56:00|24486.26|24486.26|24486.26|24486.26|24486.26|24486.26|24486.26|24486.26|0
1623056190000|2021-06-07 08:56:30|24487.15|24487.15|24487.15|24487.15|24487.15|24487.15|24487.15|24487.15|0
1623056200000|2021-06-07 08:56:40|24490.69|24490.69|24490.69|24490.69|24490.69|24490.69|24490.69|24490.69|0
1623056210000|2021-06-07 08:56:50|24482.16|24482.16|24482.16|24482.16|24482.16|24482.16|24482.16|24482.16|0
1623056230000|2021-06-07 08:57:10|24486.43|24486.43|24486.43|24486.43|24486.43|24486.43|24486.43|24486.43|0
1623056270000|2021-06-07 08:57:50|24487.95|24487.95|24489.72|24489.72|24489.72|24489.72|24487.95|24487.95|0
1623056280000|2021-06-07 08:58:00|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|0
1623056300000|2021-06-07 08:58:20|24493.21|24493.21|24493.21|24493.21|24493.21|24493.21|24493.21|24493.21|0
1623056340000|2021-06-07 08:59:00|24494.1|24494.1|24494.1|24494.1|24494.1|24494.1|24494.1|24494.1|0
1623056350000|2021-06-07 08:59:10|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|0
1623056360000|2021-06-07 08:59:20|24489.72|24489.72|24489.72|24489.72|24489.72|24489.72|24489.72|24489.72|0
1623056400000|2021-06-07 09:00:00|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|0
1623056410000|2021-06-07 09:00:10|24494.98|24494.98|24494.98|24494.98|24494.98|24494.98|24494.98|24494.98|0
1623056430000|2021-06-07 09:00:30|24497.9|24497.9|24502.16|24502.16|24502.16|24502.16|24497.9|24497.9|0
1623056440000|2021-06-07 09:00:40|24497.9|24497.9|24497.9|24497.9|24497.9|24497.9|24497.9|24497.9|0
1623056450000|2021-06-07 09:00:50|24496.12|24496.12|24496.12|24496.12|24496.12|24496.12|24496.12|24496.12|0
1623056500000|2021-06-07 09:01:40|24495.23|24495.23|24478.64|24478.64|24495.23|24495.23|24478.64|24478.64|0
1623056510000|2021-06-07 09:01:50|24475.09|24475.09|24473.31|24473.31|24475.09|24475.09|24473.31|24473.31|0
1623056520000|2021-06-07 09:02:00|24474.2|24474.2|24473.31|24473.31|24474.2|24474.2|24473.31|24473.31|0
1623056530000|2021-06-07 09:02:10|24472.43|24472.43|24473.31|24473.31|24473.31|24473.31|24472.43|24472.43|0
1623056600000|2021-06-07 09:03:20|24471.8|24471.8|24471.8|24471.8|24471.8|24471.8|24471.8|24471.8|0
1623056690000|2021-06-07 09:04:50|24470.02|24470.02|24473.19|24473.19|24473.19|24473.19|24467.36|24467.36|0
1623056700000|2021-06-07 09:05:00|24467.98|24467.98|24467.98|24467.98|24467.98|24467.98|24467.98|24467.98|0
1623056720000|2021-06-07 09:05:20|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|0
1623056740000|2021-06-07 09:05:40|24464.08|24464.08|24464.08|24464.08|24464.08|24464.08|24464.08|24464.08|0
1623056750000|2021-06-07 09:05:50|24468.35|24468.35|24466.57|24466.57|24468.35|24468.35|24466.57|24466.57|0
1623056760000|2021-06-07 09:06:00|24462.31|24462.31|24461.55|24461.55|24462.31|24462.31|24461.55|24461.55|0
1623056770000|2021-06-07 09:06:10|24463.06|24463.06|24461.29|24461.29|24463.06|24463.06|24461.29|24461.29|0
1623056780000|2021-06-07 09:06:20|24460.4|24460.4|24460.4|24460.4|24460.4|24460.4|24460.4|24460.4|0
1623056830000|2021-06-07 09:07:10|24459.52|24459.52|24458.63|24458.63|24459.52|24459.52|24458.63|24458.63|0
1623056870000|2021-06-07 09:07:50|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|0
1623056910000|2021-06-07 09:08:30|24458.63|24458.63|24458.63|24458.63|24458.63|24458.63|24458.63|24458.63|0
1623056920000|2021-06-07 09:08:40|24460.15|24460.15|24460.15|24460.15|24460.15|24460.15|24460.15|24460.15|0
1623056940000|2021-06-07 09:09:00|24455.88|24455.88|24455.88|24455.88|24455.88|24455.88|24455.88|24455.88|0
1623056980000|2021-06-07 09:09:40|24451.61|24451.61|24451.61|24451.61|24451.61|24451.61|24451.61|24451.61|0
1623056990000|2021-06-07 09:09:50|24447.35|24447.35|24447.35|24447.35|24447.35|24447.35|24447.35|24447.35|0
1623057060000|2021-06-07 09:11:00|24444.43|24444.43|24444.43|24444.43|24444.43|24444.43|24444.43|24444.43|0
1623057070000|2021-06-07 09:11:10|24435.9|24435.9|24435.9|24435.9|24435.9|24435.9|24435.9|24435.9|0
1623057090000|2021-06-07 09:11:30|24440.17|24440.17|24440.17|24440.17|24440.17|24440.17|24440.17|24440.17|0
1623057100000|2021-06-07 09:11:40|24442.77|24442.77|24440.11|24440.11|24442.77|24442.77|24440.11|24440.11|0
1623057150000|2021-06-07 09:12:30|24435.67|24435.67|24435.67|24435.67|24435.67|24435.67|24435.67|24435.67|0
1623057180000|2021-06-07 09:13:00|24444.2|24444.2|24444.2|24444.2|24444.2|24444.2|24444.2|24444.2|0
1623057190000|2021-06-07 09:13:10|24448.47|24448.47|24448.47|24448.47|24448.47|24448.47|24448.47|24448.47|0
1623057210000|2021-06-07 09:13:30|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|0
1623057230000|2021-06-07 09:13:50|24458.06|24458.06|24458.06|24458.06|24458.06|24458.06|24458.06|24458.06|0
1623057290000|2021-06-07 09:14:50|24453.62|24453.62|24448.18|24448.18|24453.62|24453.62|24448.18|24448.18|0
1623057300000|2021-06-07 09:15:00|24447.43|24447.43|24438.14|24438.14|24447.43|24447.43|24438.14|24438.14|0
1623057320000|2021-06-07 09:15:20|24439.65|24439.65|24439.65|24439.65|24439.65|24439.65|24439.65|24439.65|0
1623057350000|2021-06-07 09:15:50|24436.99|24436.99|24436.99|24436.99|24436.99|24436.99|24436.99|24436.99|0
1623057400000|2021-06-07 09:16:40|24439.65|24439.65|24440.54|24440.54|24440.54|24440.54|24439.65|24439.65|0
1623057420000|2021-06-07 09:17:00|24427.74|24427.74|24426.86|24426.86|24427.74|24427.74|24426.86|24426.86|0
1623057530000|2021-06-07 09:18:50|24431.12|24431.12|24431.12|24431.12|24431.12|24431.12|24431.12|24431.12|0
1623057660000|2021-06-07 09:21:00|24435.39|24435.39|24437.16|24437.16|24437.16|24437.16|24435.39|24435.39|0
1623057700000|2021-06-07 09:21:40|24438.62|24438.62|24438.62|24438.62|24438.62|24438.62|24438.62|24438.62|0
1623057750000|2021-06-07 09:22:30|24437.16|24437.16|24437.16|24437.16|24437.16|24437.16|24437.16|24437.16|0
1623057780000|2021-06-07 09:23:00|24439.76|24439.76|24428.63|24428.63|24439.76|24439.76|24428.63|24428.63|0
1623057790000|2021-06-07 09:23:10|24425.97|24425.97|24425.97|24425.97|24425.97|24425.97|24425.97|24425.97|0
1623057800000|2021-06-07 09:23:20|24427.27|24427.27|24427.27|24427.27|24427.27|24427.27|24427.27|24427.27|0
1623057810000|2021-06-07 09:23:30|24425.81|24425.81|24425.81|24425.81|24425.81|24425.81|24425.81|24425.81|0
1623057840000|2021-06-07 09:24:00|24426.57|24426.57|24422.67|24422.67|24426.57|24426.57|24422.67|24422.67|0
1623057880000|2021-06-07 09:24:40|24414.14|24414.14|24414.14|24414.14|24414.14|24414.14|24414.14|24414.14|0
1623057900000|2021-06-07 09:25:00|24413.25|24413.25|24413.25|24413.25|24413.25|24413.25|24413.25|24413.25|0
1623057910000|2021-06-07 09:25:10|24414.77|24414.77|24414.77|24414.77|24414.77|24414.77|24414.77|24414.77|0
1623057990000|2021-06-07 09:26:30|24416.28|24416.28|24413.25|24413.25|24416.28|24416.28|24413.25|24413.25|0
1623058010000|2021-06-07 09:26:50|24415.85|24415.85|24415.85|24415.85|24415.85|24415.85|24415.85|24415.85|0
1623058020000|2021-06-07 09:27:00|24420.12|24420.12|24420.12|24420.12|24420.12|24420.12|24420.12|24420.12|0
1623058070000|2021-06-07 09:27:50|24421|24421|24422.3|24422.3|24422.3|24422.3|24421|24421|0
1623058120000|2021-06-07 09:28:40|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|0
1623058140000|2021-06-07 09:29:00|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|0
1623058160000|2021-06-07 09:29:20|24417.15|24417.15|24417.15|24417.15|24417.15|24417.15|24417.15|24417.15|0
1623058170000|2021-06-07 09:29:30|24419.81|24419.81|24415.55|24415.55|24419.81|24419.81|24415.55|24415.55|0
1623058260000|2021-06-07 09:31:00|24419.81|24419.81|24419.81|24419.81|24419.81|24419.81|24419.81|24419.81|0
1623058270000|2021-06-07 09:31:10|24417.21|24417.21|24417.21|24417.21|24417.21|24417.21|24417.21|24417.21|0
1623058280000|2021-06-07 09:31:20|24425.74|24425.74|24430.37|24430.37|24434.28|24434.28|24425.74|24425.74|0
1623058290000|2021-06-07 09:31:30|24431.67|24431.67|24431.67|24431.67|24431.67|24431.67|24431.67|24431.67|0
1623058320000|2021-06-07 09:32:00|24432.43|24432.43|24430.16|24430.16|24432.43|24432.43|24430.16|24430.16|0
1623058330000|2021-06-07 09:32:10|24428.86|24428.86|24420.32|24420.32|24428.86|24428.86|24420.32|24420.32|0
1623058360000|2021-06-07 09:32:40|24416.42|24416.42|24431.46|24431.46|24431.46|24431.46|24416.42|24416.42|0
1623058370000|2021-06-07 09:32:50|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|0
1623058400000|2021-06-07 09:33:20|24431.46|24431.46|24431.46|24431.46|24431.46|24431.46|24431.46|24431.46|0
1623058420000|2021-06-07 09:33:40|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|0
1623058510000|2021-06-07 09:35:10|24432.43|24432.43|24432.43|24432.43|24432.43|24432.43|24432.43|24432.43|0
1623058550000|2021-06-07 09:35:50|24436.7|24436.7|24440.31|24440.31|24442.91|24442.91|24436.7|24436.7|0
1623058560000|2021-06-07 09:36:00|24431.78|24431.78|24431.78|24431.78|24431.78|24431.78|24431.78|24431.78|0
1623058600000|2021-06-07 09:36:40|24427.51|24427.51|24427.51|24427.51|24427.51|24427.51|24427.51|24427.51|0
1623058620000|2021-06-07 09:37:00|24424.91|24424.91|24420.64|24420.64|24424.91|24424.91|24420.64|24420.64|0
1623058690000|2021-06-07 09:38:10|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|0
1623058720000|2021-06-07 09:38:40|24420.64|24420.64|24417.73|24417.73|24420.64|24420.64|24417.73|24417.73|0
1623058740000|2021-06-07 09:39:00|24419.03|24419.03|24420.33|24420.33|24420.33|24420.33|24419.03|24419.03|0
1623058800000|2021-06-07 09:40:00|24424.6|24424.6|24424.6|24424.6|24424.6|24424.6|24424.6|24424.6|0
1623058810000|2021-06-07 09:40:10|24426.05|24426.05|24426.05|24426.05|24426.05|24426.05|24426.05|24426.05|0
1623058820000|2021-06-07 09:40:20|24426.81|24426.81|24427.57|24427.57|24427.57|24427.57|24426.81|24426.81|0
1623058850000|2021-06-07 09:40:50|24431.84|24431.84|24431.84|24431.84|24431.84|24431.84|24431.84|24431.84|0
1623058920000|2021-06-07 09:42:00|24429.56|24429.56|24429.56|24429.56|24429.56|24429.56|24429.56|24429.56|0
1623058960000|2021-06-07 09:42:40|24425.29|24425.29|24425.29|24425.29|24425.29|24425.29|24425.29|24425.29|0
1623058970000|2021-06-07 09:42:50|24426.75|24426.75|24422.49|24422.49|24426.75|24426.75|24422.49|24422.49|0
1623059030000|2021-06-07 09:43:50|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|0
1623059060000|2021-06-07 09:44:20|24425.45|24425.45|24425.45|24425.45|24425.45|24425.45|24425.45|24425.45|0
1623059120000|2021-06-07 09:45:20|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|0
1623059130000|2021-06-07 09:45:30|24425.86|24425.86|24418.52|24418.52|24425.86|24425.86|24418.52|24418.52|0
1623059140000|2021-06-07 09:45:40|24420.04|24420.04|24420.04|24420.04|24420.04|24420.04|24420.04|24420.04|0
1623059160000|2021-06-07 09:46:00|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|0
1623059210000|2021-06-07 09:46:50|24418.68|24418.68|24418.68|24418.68|24418.68|24418.68|24418.68|24418.68|0
1623059260000|2021-06-07 09:47:40|24419.57|24419.57|24419.57|24419.57|24419.57|24419.57|24419.57|24419.57|0
1623059320000|2021-06-07 09:48:40|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|0
1623059330000|2021-06-07 09:48:50|24412.39|24412.39|24408.12|24408.12|24412.39|24412.39|24408.12|24408.12|0
1623059340000|2021-06-07 09:49:00|24409.01|24409.01|24409.01|24409.01|24409.01|24409.01|24409.01|24409.01|0
1623059350000|2021-06-07 09:49:10|24412.56|24412.56|24416.82|24416.82|24416.82|24416.82|24412.56|24412.56|0
1623059360000|2021-06-07 09:49:20|24416.06|24416.06|24417.37|24417.37|24417.37|24417.37|24416.06|24416.06|0
1623059370000|2021-06-07 09:49:30|24418.67|24418.67|24419.97|24419.97|24419.97|24419.97|24418.67|24418.67|0
1623059380000|2021-06-07 09:49:40|24421.27|24421.27|24419.97|24419.97|24421.27|24421.27|24419.97|24419.97|0
1623059390000|2021-06-07 09:49:50|24417.37|24417.37|24416.89|24416.89|24417.37|24417.37|24415.59|24415.59|0
1623059400000|2021-06-07 09:50:00|24415.59|24415.59|24415.59|24415.59|24415.59|24415.59|24415.59|24415.59|0
1623059460000|2021-06-07 09:51:00|24414.7|24414.7|24414.7|24414.7|24414.7|24414.7|24414.7|24414.7|0
1623059490000|2021-06-07 09:51:30|24412.1|24412.1|24410.8|24410.8|24412.1|24412.1|24410.8|24410.8|0
1623059570000|2021-06-07 09:52:50|24419.33|24419.33|24423.6|24423.6|24423.6|24423.6|24419.33|24419.33|0
1623059590000|2021-06-07 09:53:10|24421.82|24421.82|24421.82|24421.82|24421.82|24421.82|24421.82|24421.82|0
1623059640000|2021-06-07 09:54:00|24420.52|24420.52|24420.52|24420.52|24420.52|24420.52|24420.52|24420.52|0
1623059650000|2021-06-07 09:54:10|24419.01|24419.01|24419.01|24419.01|24419.01|24419.01|24419.01|24419.01|0
1623059660000|2021-06-07 09:54:20|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|0
1623059690000|2021-06-07 09:54:50|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|0
1623059710000|2021-06-07 09:55:10|24415.97|24415.97|24416.73|24416.73|24416.73|24416.73|24415.97|24415.97|0
1623059740000|2021-06-07 09:55:40|24408.2|24408.2|24407.31|24407.31|24408.2|24408.2|24407.31|24407.31|0
1623059770000|2021-06-07 09:56:10|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|0
1623059800000|2021-06-07 09:56:40|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|0
1623059860000|2021-06-07 09:57:40|24408.61|24408.61|24405.95|24405.95|24408.61|24408.61|24405.95|24405.95|0
1623059870000|2021-06-07 09:57:50|24406.71|24406.71|24405.95|24405.95|24406.71|24406.71|24405.95|24405.95|0
1623059910000|2021-06-07 09:58:30|24397.25|24397.25|24397.25|24397.25|24397.25|24397.25|24397.25|24397.25|0
1623059920000|2021-06-07 09:58:40|24395.95|24395.95|24395.95|24395.95|24395.95|24395.95|24395.95|24395.95|0
1623059980000|2021-06-07 09:59:40|24394.17|24394.17|24394.17|24394.17|24394.17|24394.17|24394.17|24394.17|0
1623059990000|2021-06-07 09:59:50|24391.26|24391.26|24391.26|24391.26|24391.26|24391.26|24391.26|24391.26|0
1623060040000|2021-06-07 10:00:40|24399.96|24399.96|24399.96|24399.96|24399.96|24399.96|24399.96|24399.96|0
1623060060000|2021-06-07 10:01:00|24401.42|24401.42|24404.33|24404.33|24404.33|24404.33|24401.42|24401.42|0
1623060070000|2021-06-07 10:01:10|24411.43|24411.43|24411.43|24411.43|24411.43|24411.43|24411.43|24411.43|0
1623060090000|2021-06-07 10:01:30|24407.88|24407.88|24407.88|24407.88|24407.88|24407.88|24407.88|24407.88|0
1623060120000|2021-06-07 10:02:00|24412.15|24412.15|24416.41|24416.41|24416.41|24416.41|24412.15|24412.15|0
1623060150000|2021-06-07 10:02:30|24417.71|24417.71|24417.71|24417.71|24417.71|24417.71|24417.71|24417.71|0
1623060170000|2021-06-07 10:02:50|24419.01|24419.01|24420.32|24420.32|24420.32|24420.32|24419.01|24419.01|0
1623060200000|2021-06-07 10:03:20|24422.09|24422.09|24417.82|24417.82|24422.09|24422.09|24417.82|24417.82|0
1623060270000|2021-06-07 10:04:30|24416.37|24416.37|24412.1|24412.1|24416.37|24416.37|24412.1|24412.1|0
1623060300000|2021-06-07 10:05:00|24417.88|24417.88|24427.17|24427.17|24427.17|24427.17|24417.88|24417.88|0
1623060360000|2021-06-07 10:06:00|24426.42|24426.42|24426.42|24426.42|24426.42|24426.42|24426.42|24426.42|0
1623060400000|2021-06-07 10:06:40|24425.53|24425.53|24423.75|24423.75|24425.53|24425.53|24422.45|24422.45|0
1623060460000|2021-06-07 10:07:40|24425.27|24425.27|24427.87|24427.87|24427.87|24427.87|24425.27|24425.27|0
1623060490000|2021-06-07 10:08:10|24426.57|24426.57|24426.57|24426.57|24426.57|24426.57|24426.57|24426.57|0
1623060520000|2021-06-07 10:08:40|24427.46|24427.46|24414.66|24414.66|24427.46|24427.46|24414.66|24414.66|0
1623060530000|2021-06-07 10:08:50|24416.44|24416.44|24412.89|24412.89|24416.44|24416.44|24412.89|24412.89|0
1623060540000|2021-06-07 10:09:00|24412|24412|24412|24412|24412|24412|24412|24412|0
1623060560000|2021-06-07 10:09:20|24410.23|24410.23|24423.02|24423.02|24423.02|24423.02|24410.23|24410.23|0
1623060610000|2021-06-07 10:10:10|24424.8|24424.8|24424.8|24424.8|24424.8|24424.8|24424.8|24424.8|0
1623060690000|2021-06-07 10:11:30|24422.2|24422.2|24423.5|24423.5|24423.5|24423.5|24422.2|24422.2|0
1623060730000|2021-06-07 10:12:10|24419.23|24419.23|24419.23|24419.23|24419.23|24419.23|24419.23|24419.23|0
1623060740000|2021-06-07 10:12:20|24418.34|24418.34|24418.34|24418.34|24418.34|24418.34|24418.34|24418.34|0
1623060790000|2021-06-07 10:13:10|24419.64|24419.64|24419.64|24419.64|24419.64|24419.64|24419.64|24419.64|0
1623060910000|2021-06-07 10:15:10|24420.53|24420.53|24418.76|24418.76|24420.53|24420.53|24418.76|24418.76|0
1623060950000|2021-06-07 10:15:50|24416.98|24416.98|24416.98|24416.98|24416.98|24416.98|24416.98|24416.98|0
1623060960000|2021-06-07 10:16:00|24421.25|24421.25|24421.25|24421.25|24421.25|24421.25|24421.25|24421.25|0
1623061010000|2021-06-07 10:16:50|24419.95|24419.95|24419.95|24419.95|24419.95|24419.95|24419.95|24419.95|0
1623061020000|2021-06-07 10:17:00|24417.67|24417.67|24408.38|24408.38|24417.67|24417.67|24408.38|24408.38|0
1623061030000|2021-06-07 10:17:10|24411.3|24411.3|24411.3|24411.3|24411.3|24411.3|24411.3|24411.3|0
1623061060000|2021-06-07 10:17:40|24407.03|24407.03|24407.03|24407.03|24407.03|24407.03|24407.03|24407.03|0
1623061150000|2021-06-07 10:19:10|24411.3|24411.3|24415.56|24415.56|24415.56|24415.56|24411.3|24411.3|0
1623061220000|2021-06-07 10:20:20|24416.45|24416.45|24416.45|24416.45|24416.45|24416.45|24416.45|24416.45|0
1623061240000|2021-06-07 10:20:40|24417.75|24417.75|24417.75|24417.75|24417.75|24417.75|24417.75|24417.75|0
1623061260000|2021-06-07 10:21:00|24418.64|24418.64|24418.64|24418.64|24418.64|24418.64|24418.64|24418.64|0
1623061280000|2021-06-07 10:21:20|24417.18|24417.18|24417.18|24417.18|24417.18|24417.18|24417.18|24417.18|0
1623061300000|2021-06-07 10:21:40|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|0
1623061340000|2021-06-07 10:22:20|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|0
1623061350000|2021-06-07 10:22:30|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1623061400000|2021-06-07 10:23:20|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|0
1623061490000|2021-06-07 10:24:50|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1623061520000|2021-06-07 10:25:20|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|0
1623061600000|2021-06-07 10:26:40|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1623061650000|2021-06-07 10:27:30|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|0
1623061670000|2021-06-07 10:27:50|24404.16|24404.16|24407.71|24407.71|24407.71|24407.71|24404.16|24404.16|0
1623061680000|2021-06-07 10:28:00|24406.25|24406.25|24406.25|24406.25|24406.25|24406.25|24406.25|24406.25|0
1623061710000|2021-06-07 10:28:30|24407.14|24407.14|24409.33|24409.33|24409.33|24409.33|24407.14|24407.14|0
1623061740000|2021-06-07 10:29:00|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|0
1623061760000|2021-06-07 10:29:20|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|0
1623062010000|2021-06-07 10:33:30|24415.74|24415.74|24415.74|24415.74|24415.74|24415.74|24415.74|24415.74|0
1623062020000|2021-06-07 10:33:40|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|0
1623062030000|2021-06-07 10:33:50|24413.97|24413.97|24413.97|24413.97|24413.97|24413.97|24413.97|24413.97|0
1623062110000|2021-06-07 10:35:10|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|0
1623062130000|2021-06-07 10:35:30|24425.1|24425.1|24433.63|24433.63|24433.63|24433.63|24425.1|24425.1|0
1623062150000|2021-06-07 10:35:50|24434.52|24434.52|24434.52|24434.52|24434.52|24434.52|24434.52|24434.52|0
1623062250000|2021-06-07 10:37:30|24425.99|24425.99|24425.99|24425.99|24425.99|24425.99|24425.99|24425.99|0
1623062280000|2021-06-07 10:38:00|24427.76|24427.76|24427.76|24427.76|24427.76|24427.76|24427.76|24427.76|0
1623062300000|2021-06-07 10:38:20|24423.5|24423.5|24423.5|24423.5|24423.5|24423.5|24423.5|24423.5|0
1623062310000|2021-06-07 10:38:30|24422.61|24422.61|24423.5|24423.5|24423.5|24423.5|24421.72|24421.72|0
1623062320000|2021-06-07 10:38:40|24421.72|24421.72|24422.61|24422.61|24422.61|24422.61|24421.72|24421.72|0
1623062330000|2021-06-07 10:38:50|24421.72|24421.72|24421.72|24421.72|24421.72|24421.72|24421.72|24421.72|0
1623062370000|2021-06-07 10:39:30|24422.61|24422.61|24422.61|24422.61|24422.61|24422.61|24422.61|24422.61|0
1623062440000|2021-06-07 10:40:40|24424.38|24424.38|24424.38|24424.38|24424.38|24424.38|24424.38|24424.38|0
1623062570000|2021-06-07 10:42:50|24432.92|24432.92|24432.92|24432.92|24432.92|24432.92|24432.92|24432.92|0
1623062620000|2021-06-07 10:43:40|24433.67|24433.67|24433.67|24433.67|24433.67|24433.67|24433.67|24433.67|0
1623062670000|2021-06-07 10:44:30|24436.59|24436.59|24436.59|24436.59|24436.59|24436.59|24436.59|24436.59|0
1623062770000|2021-06-07 10:46:10|24432.32|24432.32|24432.32|24432.32|24432.32|24432.32|24432.32|24432.32|0
1623062780000|2021-06-07 10:46:20|24433.62|24433.62|24433.62|24433.62|24433.62|24433.62|24433.62|24433.62|0
1623062820000|2021-06-07 10:47:00|24442.15|24442.15|24442.15|24442.15|24442.15|24442.15|24442.15|24442.15|0
1623062850000|2021-06-07 10:47:30|24440.7|24440.7|24439.24|24439.24|24440.7|24440.7|24439.24|24439.24|0
1623062890000|2021-06-07 10:48:10|24430.71|24430.71|24430.71|24430.71|24430.71|24430.71|24430.71|24430.71|0
1623062900000|2021-06-07 10:48:20|24428.05|24428.05|24428.93|24428.93|24428.93|24428.93|24428.05|24428.05|0
1623062910000|2021-06-07 10:48:30|24424.67|24424.67|24424.67|24424.67|24424.67|24424.67|24424.67|24424.67|0
1623062940000|2021-06-07 10:49:00|24428.93|24428.93|24428.93|24428.93|24428.93|24428.93|24428.93|24428.93|0
1623062990000|2021-06-07 10:49:50|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|0
1623063010000|2021-06-07 10:50:10|24431.54|24431.54|24431.54|24431.54|24431.54|24431.54|24431.54|24431.54|0
1623063050000|2021-06-07 10:50:50|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|0
1623063060000|2021-06-07 10:51:00|24429.35|24429.35|24429.35|24429.35|24429.35|24429.35|24429.35|24429.35|0
1623063070000|2021-06-07 10:51:10|24430.8|24430.8|24431.56|24431.56|24431.56|24431.56|24430.8|24430.8|0
1623063100000|2021-06-07 10:51:40|24423.03|24423.03|24423.03|24423.03|24423.03|24423.03|24423.03|24423.03|0
1623063120000|2021-06-07 10:52:00|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|0
1623063160000|2021-06-07 10:52:40|24423.42|24423.42|24427.68|24427.68|24427.68|24427.68|24423.42|24423.42|0
1623063180000|2021-06-07 10:53:00|24431.23|24431.23|24431.23|24431.23|24431.23|24431.23|24431.23|24431.23|0
1623063190000|2021-06-07 10:53:10|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|0
1623063210000|2021-06-07 10:53:30|24436.8|24436.8|24436.8|24436.8|24436.8|24436.8|24436.8|24436.8|0
1623063270000|2021-06-07 10:54:30|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|0
1623063310000|2021-06-07 10:55:10|24433.42|24433.42|24433.42|24433.42|24433.42|24433.42|24433.42|24433.42|0
1623063360000|2021-06-07 10:56:00|24429.87|24429.87|24429.87|24429.87|24429.87|24429.87|24429.87|24429.87|0
1623063470000|2021-06-07 10:57:50|24430.76|24430.76|24435.03|24435.03|24435.03|24435.03|24430.76|24430.76|0
1623063530000|2021-06-07 10:58:50|24430.76|24430.76|24429.3|24429.3|24430.76|24430.76|24429.3|24429.3|0
1623063540000|2021-06-07 10:59:00|24425.04|24425.04|24425.04|24425.04|24425.04|24425.04|24425.04|24425.04|0
1623063610000|2021-06-07 11:00:10|24433.57|24433.57|24433.57|24433.57|24433.57|24433.57|24433.57|24433.57|0
1623063740000|2021-06-07 11:02:20|24437.83|24437.83|24442.1|24442.1|24442.1|24442.1|24433.57|24433.57|0
1623063770000|2021-06-07 11:02:50|24437.83|24437.83|24437.83|24437.83|24437.83|24437.83|24437.83|24437.83|0
1623063800000|2021-06-07 11:03:20|24437.08|24437.08|24436.32|24436.32|24437.08|24437.08|24436.32|24436.32|0
1623063810000|2021-06-07 11:03:30|24438.09|24438.09|24442.53|24442.53|24442.53|24442.53|24438.09|24438.09|0
1623063830000|2021-06-07 11:03:50|24451.06|24451.06|24455.33|24455.33|24455.33|24455.33|24451.06|24451.06|0
1623063870000|2021-06-07 11:04:30|24456.63|24456.63|24458.4|24458.4|24459.29|24459.29|24456.63|24456.63|0
1623063880000|2021-06-07 11:04:40|24454.85|24454.85|24452.19|24452.19|24454.85|24454.85|24452.19|24452.19|0
1623063890000|2021-06-07 11:04:50|24449.53|24449.53|24449.53|24449.53|24449.53|24449.53|24449.53|24449.53|0
1623063900000|2021-06-07 11:05:00|24447.75|24447.75|24439.22|24439.22|24447.75|24447.75|24439.22|24439.22|0
1623063920000|2021-06-07 11:05:20|24438.33|24438.33|24438.33|24438.33|24438.33|24438.33|24438.33|24438.33|0
1623063930000|2021-06-07 11:05:30|24437.45|24437.45|24434.85|24434.85|24437.45|24437.45|24434.85|24434.85|0
1623063940000|2021-06-07 11:05:40|24436.62|24436.62|24428.09|24428.09|24436.62|24436.62|24428.09|24428.09|0
1623063960000|2021-06-07 11:06:00|24430.75|24430.75|24430.75|24430.75|24430.75|24430.75|24430.75|24430.75|0
1623064010000|2021-06-07 11:06:50|24432.05|24432.05|24432.05|24432.05|24432.05|24432.05|24432.05|24432.05|0
1623064020000|2021-06-07 11:07:00|24433.35|24433.35|24433.35|24433.35|24433.35|24433.35|24433.35|24433.35|0
1623064100000|2021-06-07 11:08:20|24429.09|24429.09|24424.82|24424.82|24429.09|24429.09|24424.82|24424.82|0
1623064120000|2021-06-07 11:08:40|24426.12|24426.12|24426.12|24426.12|24426.12|24426.12|24426.12|24426.12|0
1623064150000|2021-06-07 11:09:10|24421.86|24421.86|24421.86|24421.86|24421.86|24421.86|24421.86|24421.86|0
1623064160000|2021-06-07 11:09:20|24419.25|24419.25|24419.25|24419.25|24419.25|24419.25|24419.25|24419.25|0
1623064260000|2021-06-07 11:11:00|24417.95|24417.95|24417.95|24417.95|24417.95|24417.95|24417.95|24417.95|0
1623064370000|2021-06-07 11:12:50|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|0
1623064380000|2021-06-07 11:13:00|24412.39|24412.39|24413.69|24413.69|24413.69|24413.69|24412.39|24412.39|0
1623064510000|2021-06-07 11:15:10|24411.91|24411.91|24416.18|24416.18|24416.18|24416.18|24411.91|24411.91|0
1623064570000|2021-06-07 11:16:10|24419.73|24419.73|24419.73|24419.73|24419.73|24419.73|24419.73|24419.73|0
1623064590000|2021-06-07 11:16:30|24423.99|24423.99|24423.99|24423.99|24423.99|24423.99|24423.99|24423.99|0
1623064680000|2021-06-07 11:18:00|24422.54|24422.54|24422.54|24422.54|24422.54|24422.54|24422.54|24422.54|0
1623064790000|2021-06-07 11:19:50|24424.81|24424.81|24424.81|24424.81|24424.81|24424.81|24424.81|24424.81|0
1623064850000|2021-06-07 11:20:50|24429.08|24429.08|24429.08|24429.08|24429.08|24429.08|24429.08|24429.08|0
1623064960000|2021-06-07 11:22:40|24428.19|24428.19|24427.3|24427.3|24428.19|24428.19|24427.3|24427.3|0
1623064990000|2021-06-07 11:23:10|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1623065070000|2021-06-07 11:24:30|24418.77|24418.77|24418.77|24418.77|24418.77|24418.77|24418.77|24418.77|0
1623065090000|2021-06-07 11:24:50|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1623065100000|2021-06-07 11:25:00|24422.15|24422.15|24422.15|24422.15|24422.15|24422.15|24422.15|24422.15|0
1623065110000|2021-06-07 11:25:10|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1623065200000|2021-06-07 11:26:40|24421.26|24421.26|24421.26|24421.26|24421.26|24421.26|24421.26|24421.26|0
1623065220000|2021-06-07 11:27:00|24419.96|24419.96|24418.66|24418.66|24419.96|24419.96|24418.66|24418.66|0
1623065230000|2021-06-07 11:27:10|24420.44|24420.44|24420.44|24420.44|24420.44|24420.44|24420.44|24420.44|0
1623065250000|2021-06-07 11:27:30|24421.19|24421.19|24421.19|24421.19|24421.19|24421.19|24421.19|24421.19|0
1623065270000|2021-06-07 11:27:50|24418.53|24418.53|24418.53|24418.53|24418.53|24418.53|24418.53|24418.53|0
1623065340000|2021-06-07 11:29:00|24422.8|24422.8|24422.8|24422.8|24422.8|24422.8|24422.8|24422.8|0
1623065400000|2021-06-07 11:30:00|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|0
1623065410000|2021-06-07 11:30:10|24433.1|24433.1|24433.1|24433.1|24433.1|24433.1|24433.1|24433.1|0
1623065420000|2021-06-07 11:30:20|24428.84|24428.84|24428.84|24428.84|24428.84|24428.84|24428.84|24428.84|0
1623065500000|2021-06-07 11:31:40|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|0
1623065510000|2021-06-07 11:31:50|24421.91|24421.91|24421.91|24421.91|24421.91|24421.91|24421.91|24421.91|0
1623065520000|2021-06-07 11:32:00|24417.65|24417.65|24417.65|24417.65|24417.65|24417.65|24417.65|24417.65|0
1623065570000|2021-06-07 11:32:50|24413.38|24413.38|24413.38|24413.38|24413.38|24413.38|24413.38|24413.38|0
1623065580000|2021-06-07 11:33:00|24414.84|24414.84|24414.84|24414.84|24414.84|24414.84|24414.84|24414.84|0
1623065620000|2021-06-07 11:33:40|24410.57|24410.57|24410.57|24410.57|24410.57|24410.57|24410.57|24410.57|0
1623065630000|2021-06-07 11:33:50|24412.03|24412.03|24409.05|24409.05|24412.03|24412.03|24409.05|24409.05|0
1623065640000|2021-06-07 11:34:00|24409.81|24409.81|24410.51|24410.51|24411.27|24411.27|24409.81|24409.81|0
1623065670000|2021-06-07 11:34:30|24408.74|24408.74|24408.74|24408.74|24408.74|24408.74|24408.74|24408.74|0
1623065690000|2021-06-07 11:34:50|24407.85|24407.85|24407.85|24407.85|24407.85|24407.85|24407.85|24407.85|0
1623065710000|2021-06-07 11:35:10|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|0
1623065830000|2021-06-07 11:37:10|24410.38|24410.38|24410.38|24410.38|24410.38|24410.38|24410.38|24410.38|0
1623065840000|2021-06-07 11:37:20|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|0
1623065860000|2021-06-07 11:37:40|24411.08|24411.08|24411.08|24411.08|24411.08|24411.08|24411.08|24411.08|0
1623065890000|2021-06-07 11:38:10|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|0
1623065910000|2021-06-07 11:38:30|24417.12|24417.12|24417.12|24417.12|24417.12|24417.12|24417.12|24417.12|0
1623065970000|2021-06-07 11:39:30|24404.32|24404.32|24404.32|24404.32|24404.32|24404.32|24404.32|24404.32|0
1623066000000|2021-06-07 11:40:00|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|0
1623066010000|2021-06-07 11:40:10|24402.81|24402.81|24402.81|24402.81|24402.81|24402.81|24402.81|24402.81|0
1623066020000|2021-06-07 11:40:20|24411.34|24411.34|24411.34|24411.34|24411.34|24411.34|24411.34|24411.34|0
1623066030000|2021-06-07 11:40:30|24409.82|24409.82|24410.58|24410.58|24410.58|24410.58|24409.82|24409.82|0
1623066040000|2021-06-07 11:40:40|24409.06|24409.06|24410.58|24410.58|24410.58|24410.58|24409.06|24409.06|0
1623066050000|2021-06-07 11:40:50|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|0
1623066060000|2021-06-07 11:41:00|24408.3|24408.3|24408.3|24408.3|24408.3|24408.3|24408.3|24408.3|0
1623066080000|2021-06-07 11:41:20|24407.54|24407.54|24407.54|24407.54|24408.3|24408.3|24407.54|24407.54|0
1623066090000|2021-06-07 11:41:30|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|0
1623066110000|2021-06-07 11:41:50|24413.33|24413.33|24413.33|24413.33|24413.33|24413.33|24413.33|24413.33|0
1623066140000|2021-06-07 11:42:20|24411.81|24411.81|24411.81|24411.81|24411.81|24411.81|24411.81|24411.81|0
1623066170000|2021-06-07 11:42:50|24410.04|24410.04|24409.28|24409.28|24411.55|24411.55|24409.28|24409.28|0
1623066200000|2021-06-07 11:43:20|24406.68|24406.68|24405.37|24405.37|24406.68|24406.68|24405.37|24405.37|0
1623066210000|2021-06-07 11:43:30|24403.6|24403.6|24403.6|24403.6|24403.6|24403.6|24403.6|24403.6|0
1623066240000|2021-06-07 11:44:00|24402.71|24402.71|24402.71|24402.71|24402.71|24402.71|24402.71|24402.71|0
1623066330000|2021-06-07 11:45:30|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|0
1623066340000|2021-06-07 11:45:40|24405.75|24405.75|24405.75|24405.75|24405.75|24405.75|24405.75|24405.75|0
1623066360000|2021-06-07 11:46:00|24406.51|24406.51|24406.51|24406.51|24406.51|24406.51|24405.75|24405.75|0
1623066370000|2021-06-07 11:46:10|24407.39|24407.39|24407.39|24407.39|24407.39|24407.39|24407.39|24407.39|0
1623066470000|2021-06-07 11:47:50|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|0
1623066510000|2021-06-07 11:48:30|24408.28|24408.28|24408.28|24408.28|24408.28|24408.28|24408.28|24408.28|0
1623066610000|2021-06-07 11:50:10|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|0
1623066740000|2021-06-07 11:52:20|24410.05|24410.05|24410.05|24410.05|24410.05|24410.05|24410.05|24410.05|0
1623066760000|2021-06-07 11:52:40|24407.45|24407.45|24407.45|24407.45|24407.45|24407.45|24407.45|24407.45|0
1623066780000|2021-06-07 11:53:00|24404.85|24404.85|24403.55|24403.55|24404.85|24404.85|24403.55|24403.55|0
1623066800000|2021-06-07 11:53:20|24399.29|24399.29|24399.29|24399.29|24399.29|24399.29|24399.29|24399.29|0
1623066850000|2021-06-07 11:54:10|24395.02|24395.02|24394.26|24394.26|24395.02|24395.02|24394.26|24394.26|0
1623066870000|2021-06-07 11:54:30|24395.72|24395.72|24395.72|24395.72|24395.72|24395.72|24395.72|24395.72|0
1623066880000|2021-06-07 11:54:40|24391.45|24391.45|24383.64|24383.64|24391.45|24391.45|24383.64|24383.64|0
1623066950000|2021-06-07 11:55:50|24384.94|24384.94|24384.94|24384.94|24384.94|24384.94|24383.64|24383.64|0
1623067080000|2021-06-07 11:58:00|24387.6|24387.6|24387.6|24387.6|24387.6|24387.6|24387.6|24387.6|0
1623067100000|2021-06-07 11:58:20|24386.3|24386.3|24386.3|24386.3|24386.3|24386.3|24386.3|24386.3|0
1623067210000|2021-06-07 12:00:10|24385|24385|24385|24385|24385|24385|24385|24385|0
1623067220000|2021-06-07 12:00:20|24383.7|24383.7|24385|24385|24385|24385|24383.7|24383.7|0
1623067260000|2021-06-07 12:01:00|24386.3|24386.3|24387.6|24387.6|24387.6|24387.6|24386.3|24386.3|0
1623067280000|2021-06-07 12:01:20|24388.9|24388.9|24388.9|24388.9|24388.9|24388.9|24388.9|24388.9|0
1623067300000|2021-06-07 12:01:40|24391.56|24391.56|24400.09|24400.09|24400.09|24400.09|24391.56|24391.56|0
1623067320000|2021-06-07 12:02:00|24395.83|24395.83|24395.83|24395.83|24395.83|24395.83|24395.83|24395.83|0
1623067330000|2021-06-07 12:02:10|24394.05|24394.05|24394.05|24394.05|24394.05|24394.05|24394.05|24394.05|0
1623067450000|2021-06-07 12:04:10|24385.52|24385.52|24380.37|24380.37|24385.52|24385.52|24380.37|24380.37|0
1623067460000|2021-06-07 12:04:20|24376.1|24376.1|24376.1|24376.1|24376.1|24376.1|24376.1|24376.1|0
1623067570000|2021-06-07 12:06:10|24377.4|24377.4|24378.16|24378.16|24378.92|24378.92|24377.4|24377.4|0
1623067600000|2021-06-07 12:06:40|24379.46|24379.46|24379.46|24379.46|24379.46|24379.46|24379.46|24379.46|0
1623067610000|2021-06-07 12:06:50|24377.69|24377.69|24377.69|24377.69|24377.69|24377.69|24377.69|24377.69|0
1623067620000|2021-06-07 12:07:00|24376.8|24376.8|24381.07|24381.07|24381.07|24381.07|24376.8|24376.8|0
1623067640000|2021-06-07 12:07:20|24379.29|24379.29|24379.29|24379.29|24379.29|24379.29|24379.29|24379.29|0
1623067650000|2021-06-07 12:07:30|24381.07|24381.07|24381.07|24381.07|24381.07|24381.07|24380.18|24380.18|0
1623067660000|2021-06-07 12:07:40|24378.4|24378.4|24378.4|24378.4|24378.4|24378.4|24378.4|24378.4|0
1623067670000|2021-06-07 12:07:50|24374.14|24374.14|24374.14|24374.14|24374.14|24374.14|24374.14|24374.14|0
1623067690000|2021-06-07 12:08:10|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|0
1623067700000|2021-06-07 12:08:20|24375.91|24375.91|24377.69|24377.69|24377.69|24377.69|24375.91|24375.91|0
1623067720000|2021-06-07 12:08:40|24379.46|24379.46|24380.35|24380.35|24383.01|24383.01|24379.46|24379.46|0
1623067740000|2021-06-07 12:09:00|24381.11|24381.11|24386.83|24386.83|24386.83|24386.83|24381.11|24381.11|0
1623067850000|2021-06-07 12:10:50|24385.94|24385.94|24387.72|24387.72|24387.72|24387.72|24385.94|24385.94|0
1623067920000|2021-06-07 12:12:00|24392.15|24392.15|24393.04|24393.04|24393.04|24393.04|24392.15|24392.15|0
1623067930000|2021-06-07 12:12:10|24394.82|24394.82|24394.82|24394.82|24394.82|24394.82|24394.82|24394.82|0
1623068000000|2021-06-07 12:13:20|24399.08|24399.08|24399.08|24399.08|24399.08|24399.08|24399.08|24399.08|0
1623068010000|2021-06-07 12:13:30|24403.35|24403.35|24403.35|24403.35|24403.35|24403.35|24403.35|24403.35|0
1623068070000|2021-06-07 12:14:30|24407.61|24407.61|24407.61|24407.61|24407.61|24407.61|24407.61|24407.61|0
1623068100000|2021-06-07 12:15:00|24411.88|24411.88|24411.88|24411.88|24411.88|24411.88|24411.88|24411.88|0
1623068170000|2021-06-07 12:16:10|24412.64|24412.64|24412.64|24412.64|24412.64|24412.64|24412.64|24412.64|0
1623068220000|2021-06-07 12:17:00|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|0
1623068230000|2021-06-07 12:17:10|24410.8|24410.8|24410.04|24410.04|24410.8|24410.8|24410.04|24410.04|0
1623068240000|2021-06-07 12:17:20|24411.55|24411.55|24411.55|24411.55|24411.55|24411.55|24411.55|24411.55|0
1623068300000|2021-06-07 12:18:20|24412.44|24412.44|24412.44|24412.44|24412.44|24412.44|24412.44|24412.44|0
1623068410000|2021-06-07 12:20:10|24414.22|24414.22|24414.22|24414.22|24414.22|24414.22|24414.22|24414.22|0
1623068480000|2021-06-07 12:21:20|24418.48|24418.48|24418.48|24418.48|24418.48|24418.48|24418.48|24418.48|0
1623068510000|2021-06-07 12:21:50|24405.68|24405.68|24405.68|24405.68|24405.68|24405.68|24405.68|24405.68|0
1623068680000|2021-06-07 12:24:40|24401.42|24401.42|24401.42|24401.42|24401.42|24401.42|24401.42|24401.42|0
1623068690000|2021-06-07 12:24:50|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|0
1623068740000|2021-06-07 12:25:40|24398.6|24398.6|24397.84|24397.84|24398.6|24398.6|24397.84|24397.84|0
1623068760000|2021-06-07 12:26:00|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|0
1623068770000|2021-06-07 12:26:10|24403.92|24403.92|24403.92|24403.92|24403.92|24403.92|24403.92|24403.92|0
1623068790000|2021-06-07 12:26:30|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|0
1623068850000|2021-06-07 12:27:30|24410.26|24410.26|24412.04|24412.04|24412.04|24412.04|24410.26|24410.26|0
1623068880000|2021-06-07 12:28:00|24413.81|24413.81|24422.34|24422.34|24422.34|24422.34|24413.81|24413.81|0
1623068940000|2021-06-07 12:29:00|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|0
1623068990000|2021-06-07 12:29:50|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|0
1623069080000|2021-06-07 12:31:20|24420.57|24420.57|24416.3|24416.3|24420.57|24420.57|24416.3|24416.3|0
1623069090000|2021-06-07 12:31:30|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|0
1623069130000|2021-06-07 12:32:10|24413.81|24413.81|24410.26|24410.26|24413.81|24413.81|24410.26|24410.26|0
1623069140000|2021-06-07 12:32:20|24407.66|24407.66|24407.66|24407.66|24407.66|24407.66|24407.66|24407.66|0
1623069230000|2021-06-07 12:33:50|24414.59|24414.59|24414.59|24414.59|24414.59|24414.59|24414.59|24414.59|0
1623069280000|2021-06-07 12:34:40|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|0
1623069340000|2021-06-07 12:35:40|24417.12|24417.12|24417.12|24417.12|24418.42|24418.42|24417.12|24417.12|0
1623069380000|2021-06-07 12:36:20|24416.36|24416.36|24416.36|24416.36|24416.36|24416.36|24416.36|24416.36|0
1623069390000|2021-06-07 12:36:30|24417.88|24417.88|24419.18|24419.18|24419.18|24419.18|24417.88|24417.88|0
1623069630000|2021-06-07 12:40:30|24420.64|24420.64|24420.64|24420.64|24420.64|24420.64|24420.64|24420.64|0
1623069740000|2021-06-07 12:42:20|24419.12|24419.12|24416.85|24416.85|24419.12|24419.12|24416.85|24416.85|0
1623069750000|2021-06-07 12:42:30|24417.6|24417.6|24415.33|24415.33|24417.6|24417.6|24415.33|24415.33|0
1623069760000|2021-06-07 12:42:40|24413.05|24413.05|24413.05|24413.05|24413.05|24413.05|24413.05|24413.05|0
1623069770000|2021-06-07 12:42:50|24411.54|24411.54|24410.78|24410.78|24411.54|24411.54|24410.78|24410.78|0
1623069780000|2021-06-07 12:43:00|24410.02|24410.02|24409.26|24409.26|24410.02|24410.02|24409.26|24409.26|0
1623069790000|2021-06-07 12:43:10|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|0
1623069930000|2021-06-07 12:45:30|24408|24408|24408|24408|24408|24408|24408|24408|0
1623069970000|2021-06-07 12:46:10|24407.11|24407.11|24408.89|24408.89|24409.78|24409.78|24407.11|24407.11|0
1623069990000|2021-06-07 12:46:30|24413.32|24413.32|24412.44|24412.44|24413.32|24413.32|24411.68|24411.68|0
1623070000000|2021-06-07 12:46:40|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|0
1623070010000|2021-06-07 12:46:50|24408.65|24408.65|24388.92|24388.92|24408.65|24408.65|24388.92|24388.92|0
1623070020000|2021-06-07 12:47:00|24388.04|24388.04|24384.24|24384.24|24393.35|24393.35|24383.49|24383.49|0
1623070030000|2021-06-07 12:47:10|24383.49|24383.49|24371.94|24371.94|24388.79|24388.79|24370.42|24370.42|0
1623070040000|2021-06-07 12:47:20|24373.45|24373.45|24340.07|24340.07|24377.25|24377.25|24334|24334|0
1623070050000|2021-06-07 12:47:30|24337.79|24337.79|24345.09|24345.09|24350.4|24350.4|24334|24334|0
1623070060000|2021-06-07 12:47:40|24353.43|24353.43|24361.78|24361.78|24375.43|24375.43|24353.43|24353.43|0
1623070070000|2021-06-07 12:47:50|24359.5|24359.5|24364.05|24364.05|24364.05|24364.05|24359.5|24359.5|0
1623070080000|2021-06-07 12:48:00|24361.78|24361.78|24361.78|24361.78|24361.78|24361.78|24361.78|24361.78|0
1623070110000|2021-06-07 12:48:30|24367.85|24367.85|24367.85|24367.85|24367.85|24367.85|24367.85|24367.85|0
1623070120000|2021-06-07 12:48:40|24370.88|24370.88|24370.88|24370.88|24370.88|24370.88|24370.88|24370.88|0
1623070140000|2021-06-07 12:49:00|24369.99|24369.99|24369.99|24369.99|24369.99|24369.99|24369.99|24369.99|0
1623070220000|2021-06-07 12:50:20|24369.11|24369.11|24369.11|24369.11|24369.11|24369.11|24369.11|24369.11|0
1623070260000|2021-06-07 12:51:00|24366.83|24366.83|24369.11|24369.11|24369.86|24369.86|24366.83|24366.83|0
1623070270000|2021-06-07 12:51:10|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|0
1623070280000|2021-06-07 12:51:20|24374.42|24374.42|24375.17|24375.17|24375.17|24375.17|24374.42|24374.42|0
1623070290000|2021-06-07 12:51:30|24372.14|24372.14|24357.73|24357.73|24372.14|24372.14|24357.73|24357.73|0
1623070300000|2021-06-07 12:51:40|24366.83|24366.83|24372.14|24372.14|24372.14|24372.14|24366.83|24366.83|0
1623070310000|2021-06-07 12:51:50|24363.8|24363.8|24367.35|24367.35|24367.35|24367.35|24363.8|24363.8|0
1623070330000|2021-06-07 12:52:10|24362.79|24362.79|24362.79|24362.79|24362.79|24362.79|24362.79|24362.79|0
1623070340000|2021-06-07 12:52:20|24368.1|24368.1|24358.24|24358.24|24368.1|24368.1|24358.24|24358.24|0
1623070350000|2021-06-07 12:52:30|24356.73|24356.73|24356.73|24356.73|24357.48|24357.48|24356.73|24356.73|0
1623070360000|2021-06-07 12:52:40|24355.97|24355.97|24352.93|24352.93|24358.24|24358.24|24352.93|24352.93|0
1623070370000|2021-06-07 12:52:50|24351.16|24351.16|24355.42|24355.42|24359.69|24359.69|24351.16|24351.16|0
1623070380000|2021-06-07 12:53:00|24363.96|24363.96|24348.73|24348.73|24363.96|24363.96|24347.84|24347.84|0
1623070390000|2021-06-07 12:53:10|24347.21|24347.21|24349.49|24349.49|24349.96|24349.96|24345.69|24345.69|0
1623070400000|2021-06-07 12:53:20|24352.52|24352.52|24356.03|24356.03|24356.03|24356.03|24351.76|24351.76|0
1623070410000|2021-06-07 12:53:30|24361.34|24361.34|24363.61|24363.61|24363.61|24363.61|24361.34|24361.34|0
1623070450000|2021-06-07 12:54:10|24368.92|24368.92|24368.92|24368.92|24368.92|24368.92|24368.92|24368.92|0
1623070520000|2021-06-07 12:55:20|24373.19|24373.19|24373.19|24373.19|24373.19|24373.19|24373.19|24373.19|0
1623070530000|2021-06-07 12:55:30|24377.74|24377.74|24377.74|24377.74|24377.74|24377.74|24377.74|24377.74|0
1623070570000|2021-06-07 12:56:10|24369.21|24369.21|24377.74|24377.74|24377.74|24377.74|24369.21|24369.21|0
1623070580000|2021-06-07 12:56:20|24376.85|24376.85|24376.85|24376.85|24376.85|24376.85|24376.85|24376.85|0
1623070630000|2021-06-07 12:57:10|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|0
1623070650000|2021-06-07 12:57:30|24364.05|24364.05|24364.05|24364.05|24364.05|24364.05|24364.05|24364.05|0
1623070660000|2021-06-07 12:57:40|24366.33|24366.33|24366.33|24366.33|24366.33|24366.33|24366.33|24366.33|0
1623070670000|2021-06-07 12:57:50|24364.55|24364.55|24365.44|24365.44|24365.44|24365.44|24364.55|24364.55|0
1623070690000|2021-06-07 12:58:10|24366.33|24366.33|24363.67|24363.67|24366.33|24366.33|24363.67|24363.67|0
1623070700000|2021-06-07 12:58:20|24362.78|24362.78|24362.78|24362.78|24362.78|24362.78|24362.78|24362.78|0
1623070720000|2021-06-07 12:58:40|24367.05|24367.05|24370.84|24370.84|24370.84|24370.84|24367.05|24367.05|0
1623070730000|2021-06-07 12:58:50|24373.5|24373.5|24373.5|24373.5|24373.5|24373.5|24373.5|24373.5|0
1623070750000|2021-06-07 12:59:10|24374.26|24374.26|24374.26|24374.26|24374.26|24374.26|24374.26|24374.26|0
1623070760000|2021-06-07 12:59:20|24378.52|24378.52|24375.92|24375.92|24378.52|24378.52|24375.92|24375.92|0
1623070770000|2021-06-07 12:59:30|24379.72|24379.72|24379.72|24379.72|24379.72|24379.72|24379.72|24379.72|0
1623070780000|2021-06-07 12:59:40|24377.11|24377.11|24377.11|24377.11|24377.11|24377.11|24377.11|24377.11|0
1623070800000|2021-06-07 13:00:00|24381.38|24381.38|24381.38|24381.38|24381.38|24381.38|24381.38|24381.38|0
1623070810000|2021-06-07 13:00:10|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|0
1623070820000|2021-06-07 13:00:20|24375.66|24375.66|24374.2|24374.2|24375.66|24375.66|24374.2|24374.2|0
1623070860000|2021-06-07 13:01:00|24369.94|24369.94|24369.94|24369.94|24369.94|24369.94|24369.94|24369.94|0
1623070880000|2021-06-07 13:01:20|24374.2|24374.2|24374.2|24374.2|24374.2|24374.2|24374.2|24374.2|0
1623070890000|2021-06-07 13:01:30|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|0
1623070900000|2021-06-07 13:01:40|24371.13|24371.13|24371.13|24371.13|24371.13|24371.13|24371.13|24371.13|0
1623070910000|2021-06-07 13:01:50|24369.61|24369.61|24369.61|24369.61|24369.61|24369.61|24369.61|24369.61|0
1623070940000|2021-06-07 13:02:20|24374.76|24374.76|24374.76|24374.76|24374.76|24374.76|24374.76|24374.76|0
1623071010000|2021-06-07 13:03:30|24373.46|24373.46|24373.46|24373.46|24373.46|24373.46|24373.46|24373.46|0
1623071060000|2021-06-07 13:04:20|24375.74|24375.74|24375.74|24375.74|24375.74|24375.74|24375.74|24375.74|0
1623071070000|2021-06-07 13:04:30|24376.62|24376.62|24382.83|24382.83|24382.83|24382.83|24376.62|24376.62|0
1623071090000|2021-06-07 13:04:50|24381.06|24381.06|24383.88|24383.88|24383.88|24383.88|24381.06|24381.06|0
1623071110000|2021-06-07 13:05:10|24379.61|24379.61|24375.35|24375.35|24379.61|24379.61|24375.35|24375.35|0
1623071130000|2021-06-07 13:05:30|24373.57|24373.57|24375.35|24375.35|24375.35|24375.35|24373.57|24373.57|0
1623071140000|2021-06-07 13:05:40|24377.12|24377.12|24378.01|24378.01|24378.01|24378.01|24377.12|24377.12|0
1623071160000|2021-06-07 13:06:00|24378.77|24378.77|24381.8|24381.8|24381.8|24381.8|24378.01|24378.01|0
1623071170000|2021-06-07 13:06:10|24377.53|24377.53|24375.76|24375.76|24377.53|24377.53|24375.76|24375.76|0
1623071210000|2021-06-07 13:06:50|24371.49|24371.49|24367.23|24367.23|24371.49|24371.49|24367.23|24367.23|0
1623071230000|2021-06-07 13:07:10|24369.89|24369.89|24368.65|24368.65|24371.67|24371.67|24368.65|24368.65|0
1623071240000|2021-06-07 13:07:20|24371.31|24371.31|24377.35|24377.35|24382.68|24382.68|24371.31|24371.31|0
1623071250000|2021-06-07 13:07:30|24373.09|24373.09|24369.28|24369.28|24373.09|24373.09|24367.76|24367.76|0
1623071270000|2021-06-07 13:07:50|24370.8|24370.8|24380.09|24380.09|24380.09|24380.09|24370.8|24370.8|0
1623071290000|2021-06-07 13:08:10|24378.57|24378.57|24376.29|24376.29|24378.57|24378.57|24376.29|24376.29|0
1623071320000|2021-06-07 13:08:40|24372.03|24372.03|24373.8|24373.8|24373.8|24373.8|24372.03|24372.03|0
1623071340000|2021-06-07 13:09:00|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|0
1623071360000|2021-06-07 13:09:20|24378.87|24378.87|24372.33|24372.33|24378.87|24378.87|24372.33|24372.33|0
1623071370000|2021-06-07 13:09:30|24370.05|24370.05|24370.05|24370.05|24370.05|24370.05|24370.05|24370.05|0
1623071380000|2021-06-07 13:09:40|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|0
1623071390000|2021-06-07 13:09:50|24368.15|24368.15|24363.88|24363.88|24368.15|24368.15|24363.88|24363.88|0
1623071420000|2021-06-07 13:10:20|24358.57|24358.57|24358.57|24358.57|24358.57|24358.57|24358.57|24358.57|0
1623071450000|2021-06-07 13:10:50|24367.11|24367.11|24362.84|24362.84|24367.11|24367.11|24362.84|24362.84|0
1623071470000|2021-06-07 13:11:10|24360.18|24360.18|24359.29|24359.29|24360.18|24360.18|24359.29|24359.29|0
1623071490000|2021-06-07 13:11:30|24362.32|24362.32|24362.32|24362.32|24362.32|24362.32|24362.32|24362.32|0
1623071510000|2021-06-07 13:11:50|24366.59|24366.59|24366.59|24366.59|24366.59|24366.59|24366.59|24366.59|0
1623071520000|2021-06-07 13:12:00|24365.07|24365.07|24365.83|24365.83|24365.83|24365.83|24365.07|24365.07|0
1623071540000|2021-06-07 13:12:20|24364.53|24364.53|24368.11|24368.11|24368.11|24368.11|24364.53|24364.53|0
1623071580000|2021-06-07 13:13:00|24366.81|24366.81|24365.51|24365.51|24366.81|24366.81|24365.51|24365.51|0
1623071590000|2021-06-07 13:13:10|24366.81|24366.81|24373.83|24373.83|24373.83|24373.83|24366.81|24366.81|0
1623071600000|2021-06-07 13:13:20|24375.29|24375.29|24376.05|24376.05|24376.05|24376.05|24375.29|24375.29|0
1623071680000|2021-06-07 13:14:40|24378.65|24378.65|24404.29|24404.29|24404.29|24404.29|24378.65|24378.65|0
1623071690000|2021-06-07 13:14:50|24402.02|24402.02|24398.1|24398.1|24403.41|24403.41|24390.51|24390.51|0
1623071700000|2021-06-07 13:15:00|24395.82|24395.82|24398.1|24398.1|24398.1|24398.1|24395.06|24395.06|0
1623071710000|2021-06-07 13:15:10|24400.37|24400.37|24400.37|24400.37|24400.37|24400.37|24400.37|24400.37|0
1623071720000|2021-06-07 13:15:20|24401.67|24401.67|24401.67|24401.67|24401.67|24401.67|24401.67|24401.67|0
1623071750000|2021-06-07 13:15:50|24400.79|24400.79|24400.79|24400.79|24400.79|24400.79|24400.79|24400.79|0
1623071760000|2021-06-07 13:16:00|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|0
1623071790000|2021-06-07 13:16:30|24396.41|24396.41|24398.07|24398.07|24398.07|24398.07|24393.81|24393.81|0
1623071810000|2021-06-07 13:16:50|24396.77|24396.77|24396.77|24396.77|24396.77|24396.77|24396.77|24396.77|0
1623071830000|2021-06-07 13:17:10|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|0
1623071860000|2021-06-07 13:17:40|24383.98|24383.98|24381.31|24381.31|24383.98|24383.98|24381.31|24381.31|0
1623071890000|2021-06-07 13:18:10|24382.83|24382.83|24382.83|24382.83|24382.83|24382.83|24382.83|24382.83|0
1623071930000|2021-06-07 13:18:50|24384.61|24384.61|24384.61|24384.61|24384.61|24384.61|24384.61|24384.61|0
1623072000000|2021-06-07 13:20:00|24381.06|24381.06|24381.06|24381.06|24381.06|24381.06|24381.06|24381.06|0
1623072030000|2021-06-07 13:20:30|24385.61|24385.61|24389.4|24389.4|24389.4|24389.4|24385.61|24385.61|0
1623072060000|2021-06-07 13:21:00|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|0
1623072080000|2021-06-07 13:21:20|24397.46|24397.46|24397.46|24397.46|24397.46|24397.46|24397.46|24397.46|0
1623072090000|2021-06-07 13:21:30|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|0
1623072110000|2021-06-07 13:21:50|24402.72|24402.72|24401.06|24401.06|24402.72|24402.72|24398.46|24398.46|0
1623072120000|2021-06-07 13:22:00|24398.46|24398.46|24402.89|24402.89|24402.89|24402.89|24398.46|24398.46|0
1623072250000|2021-06-07 13:24:10|24401.38|24401.38|24402.13|24402.13|24402.13|24402.13|24399.1|24399.1|0
1623072260000|2021-06-07 13:24:20|24398.34|24398.34|24398.34|24398.34|24398.34|24398.34|24398.34|24398.34|0
1623072290000|2021-06-07 13:24:50|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|0
1623072300000|2021-06-07 13:25:00|24401.89|24401.89|24396.69|24396.69|24401.89|24401.89|24396.69|24396.69|0
1623072340000|2021-06-07 13:25:40|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|0
1623072370000|2021-06-07 13:26:10|24399.76|24399.76|24401.06|24401.06|24401.06|24401.06|24399.76|24399.76|0
1623072380000|2021-06-07 13:26:20|24400.18|24400.18|24401.06|24401.06|24401.95|24401.95|24399.29|24399.29|0
1623072390000|2021-06-07 13:26:30|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|0
1623072440000|2021-06-07 13:27:20|24400.18|24400.18|24399.29|24399.29|24400.18|24400.18|24399.29|24399.29|0
1623072450000|2021-06-07 13:27:30|24395.02|24395.02|24390.76|24390.76|24395.02|24395.02|24390.76|24390.76|0
1623072460000|2021-06-07 13:27:40|24395.02|24395.02|24395.02|24395.02|24395.02|24395.02|24395.02|24395.02|0
1623072480000|2021-06-07 13:28:00|24394.14|24394.14|24395.02|24395.02|24395.02|24395.02|24394.14|24394.14|0
1623072500000|2021-06-07 13:28:20|24396.32|24396.32|24396.32|24396.32|24396.32|24396.32|24396.32|24396.32|0
1623072510000|2021-06-07 13:28:30|24400.59|24400.59|24400.59|24400.59|24400.59|24400.59|24400.59|24400.59|0
1623072530000|2021-06-07 13:28:50|24401.48|24401.48|24401.48|24401.48|24401.48|24401.48|24401.48|24401.48|0
1623072550000|2021-06-07 13:29:10|24402.99|24402.99|24407.26|24407.26|24407.26|24407.26|24402.99|24402.99|0
1623072560000|2021-06-07 13:29:20|24406.37|24406.37|24406.37|24406.37|24406.37|24406.37|24406.37|24406.37|0
1623072580000|2021-06-07 13:29:40|24410.64|24410.64|24406.37|24406.37|24410.64|24410.64|24406.37|24406.37|0
1623072590000|2021-06-07 13:29:50|24419.17|24419.17|24421.83|24421.83|24421.83|24421.83|24419.17|24419.17|0
1623072600000|2021-06-07 13:30:00|24423.13|24423.13|24426.93|24426.93|24426.93|24426.93|24423.13|24423.13|0
1623072610000|2021-06-07 13:30:10|24431.19|24431.19|24431.19|24431.19|24431.19|24431.19|24431.19|24431.19|0
1623072620000|2021-06-07 13:30:20|24435.46|24435.46|24431.19|24431.19|24435.46|24435.46|24431.19|24431.19|0
1623072640000|2021-06-07 13:30:40|24432.08|24432.08|24432.97|24432.97|24432.97|24432.97|24432.08|24432.08|0
1623072660000|2021-06-07 13:31:00|24429.93|24429.93|24417.13|24417.13|24429.93|24429.93|24417.13|24417.13|0
1623072670000|2021-06-07 13:31:10|24414.22|24414.22|24412.76|24412.76|24414.22|24414.22|24412.76|24412.76|0
1623072680000|2021-06-07 13:31:20|24410.49|24410.49|24410.49|24410.49|24410.49|24410.49|24410.49|24410.49|0
1623072720000|2021-06-07 13:32:00|24407.89|24407.89|24400.07|24400.07|24407.89|24407.89|24400.07|24400.07|0
1623072730000|2021-06-07 13:32:10|24394.76|24394.76|24382.68|24382.68|24394.76|24394.76|24382.68|24382.68|0
1623072740000|2021-06-07 13:32:20|24384.46|24384.46|24383.15|24383.15|24384.46|24384.46|24383.15|24383.15|0
1623072780000|2021-06-07 13:33:00|24380.12|24380.12|24373.29|24373.29|24380.12|24380.12|24373.29|24373.29|0
1623072790000|2021-06-07 13:33:10|24369.03|24369.03|24368.14|24368.14|24369.03|24369.03|24366.37|24366.37|0
1623072820000|2021-06-07 13:33:40|24369.03|24369.03|24369.03|24369.03|24369.03|24369.03|24369.03|24369.03|0
1623072830000|2021-06-07 13:33:50|24370.8|24370.8|24373.84|24373.84|24373.84|24373.84|24370.8|24370.8|0
1623072840000|2021-06-07 13:34:00|24372.32|24372.32|24372.32|24372.32|24372.32|24372.32|24372.32|24372.32|0
1623072860000|2021-06-07 13:34:20|24374.09|24374.09|24375.87|24375.87|24375.87|24375.87|24374.09|24374.09|0
1623072900000|2021-06-07 13:35:00|24371.6|24371.6|24371.6|24371.6|24371.6|24371.6|24371.6|24371.6|0
1623072940000|2021-06-07 13:35:40|24374.26|24374.26|24372.49|24372.49|24374.26|24374.26|24372.49|24372.49|0
1623072950000|2021-06-07 13:35:50|24374.26|24374.26|24377.3|24377.3|24377.3|24377.3|24374.26|24374.26|0
1623072960000|2021-06-07 13:36:00|24376.54|24376.54|24376.8|24376.8|24376.8|24376.8|24375.02|24375.02|0
1623072970000|2021-06-07 13:36:10|24378.1|24378.1|24383.67|24383.67|24383.67|24383.67|24378.1|24378.1|0
1623073000000|2021-06-07 13:36:40|24382.36|24382.36|24382.36|24382.36|24382.36|24382.36|24382.36|24382.36|0
1623073030000|2021-06-07 13:37:10|24386.63|24386.63|24386.63|24386.63|24386.63|24386.63|24386.63|24386.63|0
1623073050000|2021-06-07 13:37:30|24388.91|24388.91|24388.91|24388.91|24388.91|24388.91|24388.91|24388.91|0
1623073090000|2021-06-07 13:38:10|24391.18|24391.18|24391.18|24391.18|24391.18|24391.18|24391.18|24391.18|0
1623073120000|2021-06-07 13:38:40|24389.88|24389.88|24389.88|24389.88|24389.88|24389.88|24389.88|24389.88|0
1623073150000|2021-06-07 13:39:10|24388.58|24388.58|24388.58|24388.58|24388.58|24388.58|24388.58|24388.58|0
1623073160000|2021-06-07 13:39:20|24387.28|24387.28|24387.28|24387.28|24387.28|24387.28|24387.28|24387.28|0
1623073170000|2021-06-07 13:39:30|24383.01|24383.01|24383.01|24383.01|24383.01|24383.01|24383.01|24383.01|0
1623073190000|2021-06-07 13:39:50|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|0
1623073200000|2021-06-07 13:40:00|24374.48|24374.48|24370.22|24370.22|24374.48|24374.48|24370.22|24370.22|0
1623073260000|2021-06-07 13:41:00|24368.91|24368.91|24368.91|24368.91|24368.91|24368.91|24368.91|24368.91|0
1623073270000|2021-06-07 13:41:10|24360.38|24360.38|24359.08|24359.08|24360.38|24360.38|24359.08|24359.08|0
1623073280000|2021-06-07 13:41:20|24363.35|24363.35|24361.68|24361.68|24365.95|24365.95|24361.68|24361.68|0
1623073300000|2021-06-07 13:41:40|24359.02|24359.02|24359.02|24359.02|24359.02|24359.02|24359.02|24359.02|0
1623073320000|2021-06-07 13:42:00|24356.42|24356.42|24352.15|24352.15|24356.42|24356.42|24352.15|24352.15|0
1623073350000|2021-06-07 13:42:30|24353.46|24353.46|24354.76|24354.76|24354.76|24354.76|24353.46|24353.46|0
1623073390000|2021-06-07 13:43:10|24353.87|24353.87|24346.17|24346.17|24353.87|24353.87|24346.17|24346.17|0
1623073400000|2021-06-07 13:43:20|24343.9|24343.9|24343.9|24343.9|24343.9|24343.9|24343.9|24343.9|0
1623073410000|2021-06-07 13:43:30|24342.6|24342.6|24342.6|24342.6|24342.6|24342.6|24342.6|24342.6|0
1623073420000|2021-06-07 13:43:40|24340|24340|24337.33|24337.33|24340|24340|24337.33|24337.33|0
1623073440000|2021-06-07 13:44:00|24339.11|24339.11|24339.11|24339.11|24339.11|24339.11|24339.11|24339.11|0
1623073450000|2021-06-07 13:44:10|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|0
1623073480000|2021-06-07 13:44:40|24340.82|24340.82|24340.82|24340.82|24340.82|24340.82|24340.82|24340.82|0
1623073490000|2021-06-07 13:44:50|24336.56|24336.56|24336.56|24336.56|24336.56|24336.56|24336.56|24336.56|0
1623073500000|2021-06-07 13:45:00|24332.29|24332.29|24331.4|24331.4|24332.29|24332.29|24331.4|24331.4|0
1623073510000|2021-06-07 13:45:10|24318.61|24318.61|24318.61|24318.61|24318.61|24318.61|24314.34|24314.34|0
1623073530000|2021-06-07 13:45:30|24317.15|24317.15|24304.35|24304.35|24317.15|24317.15|24304.35|24304.35|0
1623073540000|2021-06-07 13:45:40|24303.46|24303.46|24295.65|24295.65|24303.46|24303.46|24295.65|24295.65|0
1623073550000|2021-06-07 13:45:50|24293.05|24293.05|24293.05|24293.05|24293.05|24293.05|24293.05|24293.05|0
1623073560000|2021-06-07 13:46:00|24288.78|24288.78|24288.78|24288.78|24288.78|24288.78|24288.78|24288.78|0
1623073570000|2021-06-07 13:46:10|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|0
1623073580000|2021-06-07 13:46:20|24281.92|24281.92|24281.92|24281.92|24281.92|24281.92|24281.92|24281.92|0
1623073600000|2021-06-07 13:46:40|24286.18|24286.18|24287.48|24287.48|24287.48|24287.48|24286.18|24286.18|0
1623073670000|2021-06-07 13:47:50|24288.94|24288.94|24288.94|24288.94|24288.94|24288.94|24288.94|24288.94|0
1623073680000|2021-06-07 13:48:00|24280.41|24280.41|24276.14|24276.14|24280.41|24280.41|24276.14|24276.14|0
1623073700000|2021-06-07 13:48:20|24274.68|24274.68|24274.68|24274.68|24274.68|24274.68|24274.68|24274.68|0
1623073710000|2021-06-07 13:48:30|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|0
1623073730000|2021-06-07 13:48:50|24274.21|24274.21|24272.44|24272.44|24274.21|24274.21|24272.44|24272.44|0
1623073740000|2021-06-07 13:49:00|24276.7|24276.7|24277.59|24277.59|24277.59|24277.59|24276.7|24276.7|0
1623073760000|2021-06-07 13:49:20|24281.85|24281.85|24281.85|24281.85|24281.85|24281.85|24281.85|24281.85|0
1623073790000|2021-06-07 13:49:50|24283.16|24283.16|24283.16|24283.16|24283.16|24283.16|24283.16|24283.16|0
1623073800000|2021-06-07 13:50:00|24278.89|24278.89|24277.12|24277.12|24278.89|24278.89|24277.12|24277.12|0
1623073810000|2021-06-07 13:50:10|24276.23|24276.23|24276.23|24276.23|24276.23|24276.23|24276.23|24276.23|0
1623073840000|2021-06-07 13:50:40|24277.68|24277.68|24269.63|24269.63|24277.68|24277.68|24269.63|24269.63|0
1623073850000|2021-06-07 13:50:50|24271.08|24271.08|24271.08|24271.08|24271.08|24271.08|24271.08|24271.08|0
1623073860000|2021-06-07 13:51:00|24267.29|24267.29|24265.92|24265.92|24268.2|24268.2|24263.93|24263.93|0
1623073870000|2021-06-07 13:51:10|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|0
1623073880000|2021-06-07 13:51:20|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|0
1623073890000|2021-06-07 13:51:30|24260.28|24260.28|24254.52|24254.52|24260.28|24260.28|24254.52|24254.52|0
1623073910000|2021-06-07 13:51:50|24257.12|24257.12|24258.35|24258.35|24261.39|24261.39|24257.12|24257.12|0
1623073940000|2021-06-07 13:52:20|24249.82|24249.82|24246.44|24246.44|24249.82|24249.82|24245.56|24245.56|0
1623073950000|2021-06-07 13:52:30|24250.71|24250.71|24250.71|24250.71|24254.98|24254.98|24250.71|24250.71|0
1623073960000|2021-06-07 13:52:40|24246.44|24246.44|24240.4|24240.4|24246.44|24246.44|24240.4|24240.4|0
1623073970000|2021-06-07 13:52:50|24234.68|24234.68|24234.68|24234.68|24234.68|24234.68|24234.68|24234.68|0
1623073980000|2021-06-07 13:53:00|24232.91|24232.91|24232.91|24232.91|24232.91|24232.91|24232.91|24232.91|0
1623074010000|2021-06-07 13:53:30|24233.79|24233.79|24233.79|24233.79|24233.79|24233.79|24233.79|24233.79|0
1623074040000|2021-06-07 13:54:00|24229.53|24229.53|24216.16|24216.16|24229.53|24229.53|24216.16|24216.16|0
1623074050000|2021-06-07 13:54:10|24220.42|24220.42|24219.67|24219.67|24220.42|24220.42|24219.67|24219.67|0
1623074060000|2021-06-07 13:54:20|24218.15|24218.15|24211.61|24211.61|24218.15|24218.15|24211.61|24211.61|0
1623074090000|2021-06-07 13:54:50|24207.34|24207.34|24207.34|24207.34|24207.34|24207.34|24207.34|24207.34|0
1623074100000|2021-06-07 13:55:00|24211.61|24211.61|24211.61|24211.61|24211.61|24211.61|24211.61|24211.61|0
1623074110000|2021-06-07 13:55:10|24215.87|24215.87|24215.87|24215.87|24217.33|24217.33|24215.87|24215.87|0
1623074140000|2021-06-07 13:55:40|24218.15|24218.15|24218.51|24218.51|24220.03|24220.03|24212.84|24212.84|0
1623074160000|2021-06-07 13:56:00|24220.03|24220.03|24220.79|24220.79|24220.79|24220.79|24220.03|24220.03|0
1623074170000|2021-06-07 13:56:10|24221.54|24221.54|24224.58|24224.58|24224.58|24224.58|24221.54|24221.54|0
1623074180000|2021-06-07 13:56:20|24225.34|24225.34|24221.54|24221.54|24225.34|24225.34|24220.03|24220.03|0
1623074190000|2021-06-07 13:56:30|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|0
1623074210000|2021-06-07 13:56:50|24223.53|24223.53|24216.67|24216.67|24223.53|24223.53|24215|24215|0
1623074220000|2021-06-07 13:57:00|24218.94|24218.94|24221.98|24221.98|24221.98|24221.98|24218.94|24218.94|0
1623074240000|2021-06-07 13:57:20|24225.77|24225.77|24225.77|24225.77|24225.77|24225.77|24225.77|24225.77|0
1623074250000|2021-06-07 13:57:30|24229.67|24229.67|24231.41|24231.41|24231.41|24231.41|24228.37|24228.37|0
1623074260000|2021-06-07 13:57:40|24232.86|24232.86|24232.86|24232.86|24232.86|24232.86|24232.86|24232.86|0
1623074290000|2021-06-07 13:58:10|24234.64|24234.64|24234.64|24234.64|24234.64|24234.64|24234.64|24234.64|0
1623074300000|2021-06-07 13:58:20|24237.3|24237.3|24237.3|24237.3|24237.3|24237.3|24237.3|24237.3|0
1623074330000|2021-06-07 13:58:50|24235.78|24235.78|24235.78|24235.78|24235.78|24235.78|24235.78|24235.78|0
1623074340000|2021-06-07 13:59:00|24233.12|24233.12|24234.78|24234.78|24234.78|24234.78|24230.52|24230.52|0
1623074370000|2021-06-07 13:59:30|24233.48|24233.48|24224.95|24224.95|24233.48|24233.48|24224.95|24224.95|0
1623074380000|2021-06-07 13:59:40|24221.4|24221.4|24221.4|24221.4|24221.4|24221.4|24221.4|24221.4|0
1623074400000|2021-06-07 14:00:00|24225.67|24225.67|24226.21|24226.21|24226.21|24226.21|24224.91|24224.91|0
1623074440000|2021-06-07 14:00:40|24221.94|24221.94|24213.41|24213.41|24221.94|24221.94|24213.41|24213.41|0
1623074450000|2021-06-07 14:00:50|24211.64|24211.64|24211.64|24211.64|24211.64|24211.64|24211.64|24211.64|0
1623074460000|2021-06-07 14:01:00|24220.17|24220.17|24220.93|24220.93|24220.93|24220.93|24220.17|24220.17|0
1623074470000|2021-06-07 14:01:10|24222.23|24222.23|24222.23|24222.23|24222.23|24222.23|24220.93|24220.93|0
1623074480000|2021-06-07 14:01:20|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|0
1623074500000|2021-06-07 14:01:40|24213.7|24213.7|24222.23|24222.23|24222.23|24222.23|24213.7|24213.7|0
1623074510000|2021-06-07 14:01:50|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|0
1623074520000|2021-06-07 14:02:00|24218.72|24218.72|24218.72|24218.72|24218.72|24218.72|24218.72|24218.72|0
1623074540000|2021-06-07 14:02:20|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|0
1623074550000|2021-06-07 14:02:30|24219.95|24219.95|24219.95|24219.95|24219.95|24219.95|24219.95|24219.95|0
1623074570000|2021-06-07 14:02:50|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|0
1623074590000|2021-06-07 14:03:10|24214.8|24214.8|24210.53|24210.53|24214.8|24214.8|24210.53|24210.53|0
1623074620000|2021-06-07 14:03:40|24202|24202|24202|24202|24202|24202|24202|24202|0
1623074630000|2021-06-07 14:03:50|24202.76|24202.76|24202.76|24202.76|24202.76|24202.76|24202.76|24202.76|0
1623074640000|2021-06-07 14:04:00|24201.46|24201.46|24199.69|24199.69|24201.46|24201.46|24199.69|24199.69|0
1623074690000|2021-06-07 14:04:50|24200.99|24200.99|24198.33|24198.33|24200.99|24200.99|24198.33|24198.33|0
1623074710000|2021-06-07 14:05:10|24193.89|24193.89|24194.78|24194.78|24194.78|24194.78|24193.89|24193.89|0
1623074720000|2021-06-07 14:05:20|24196.55|24196.55|24197.44|24197.44|24197.44|24197.44|24196.55|24196.55|0
1623074730000|2021-06-07 14:05:30|24205.97|24205.97|24205.97|24205.97|24205.97|24205.97|24205.97|24205.97|0
1623074750000|2021-06-07 14:05:50|24210.24|24210.24|24210.24|24210.24|24210.24|24210.24|24210.24|24210.24|0
1623074800000|2021-06-07 14:06:40|24213.27|24213.27|24210.24|24210.24|24213.27|24213.27|24209.48|24209.48|0
1623074810000|2021-06-07 14:06:50|24211.75|24211.75|24221.52|24221.52|24221.52|24221.52|24208.72|24208.72|0
1623074840000|2021-06-07 14:07:20|24224.18|24224.18|24223.76|24223.76|24228.19|24228.19|24222.4|24222.4|0
1623074860000|2021-06-07 14:07:40|24222.88|24222.88|24222.88|24222.88|24222.88|24222.88|24222.88|24222.88|0
1623074870000|2021-06-07 14:07:50|24222.12|24222.12|24222.46|24222.46|24224.87|24224.87|24220.6|24220.6|0
1623074880000|2021-06-07 14:08:00|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|0
1623074890000|2021-06-07 14:08:10|24225.21|24225.21|24224.45|24224.45|24225.97|24225.97|24224.45|24224.45|0
1623074900000|2021-06-07 14:08:20|24220.19|24220.19|24214.62|24214.62|24220.19|24220.19|24214.62|24214.62|0
1623074920000|2021-06-07 14:08:40|24218.89|24218.89|24223.15|24223.15|24223.15|24223.15|24218.89|24218.89|0
1623074980000|2021-06-07 14:09:40|24227.42|24227.42|24231.68|24231.68|24231.68|24231.68|24227.42|24227.42|0
1623075000000|2021-06-07 14:10:00|24233.96|24233.96|24233.96|24233.96|24233.96|24233.96|24233.96|24233.96|0
1623075010000|2021-06-07 14:10:10|24234.85|24234.85|24237.51|24237.51|24237.51|24237.51|24234.85|24234.85|0
1623075020000|2021-06-07 14:10:20|24246.04|24246.04|24246.04|24246.04|24246.04|24246.04|24246.04|24246.04|0
1623075030000|2021-06-07 14:10:30|24247.5|24247.5|24248.8|24248.8|24248.8|24248.8|24247.5|24247.5|0
1623075040000|2021-06-07 14:10:40|24249.56|24249.56|24253.35|24253.35|24254.65|24254.65|24249.56|24249.56|0
1623075050000|2021-06-07 14:10:50|24249.08|24249.08|24230.2|24230.2|24249.08|24249.08|24230.2|24230.2|0
1623075090000|2021-06-07 14:11:30|24227.59|24227.59|24229.87|24229.87|24229.87|24229.87|24227.59|24227.59|0
1623075120000|2021-06-07 14:12:00|24228.35|24228.35|24228.35|24228.35|24228.35|24228.35|24228.35|24228.35|0
1623075130000|2021-06-07 14:12:10|24233.56|24233.56|24232.25|24232.25|24233.56|24233.56|24232.25|24232.25|0
1623075140000|2021-06-07 14:12:20|24233.56|24233.56|24232.04|24232.04|24233.56|24233.56|24232.04|24232.04|0
1623075160000|2021-06-07 14:12:40|24236.3|24236.3|24236.3|24236.3|24236.3|24236.3|24236.3|24236.3|0
1623075170000|2021-06-07 14:12:50|24235|24235|24236.3|24236.3|24236.3|24236.3|24235|24235|0
1623075180000|2021-06-07 14:13:00|24240.57|24240.57|24239.27|24239.27|24240.57|24240.57|24239.27|24239.27|0
1623075190000|2021-06-07 14:13:10|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|0
1623075200000|2021-06-07 14:13:20|24244.84|24244.84|24241.8|24241.8|24246.07|24246.07|24240.5|24240.5|0
1623075210000|2021-06-07 14:13:30|24246.07|24246.07|24250.33|24250.33|24250.33|24250.33|24246.07|24246.07|0
1623075220000|2021-06-07 14:13:40|24254.6|24254.6|24254.6|24254.6|24254.6|24254.6|24254.6|24254.6|0
1623075230000|2021-06-07 14:13:50|24255.9|24255.9|24251.53|24251.53|24255.9|24255.9|24251.53|24251.53|0
1623075240000|2021-06-07 14:14:00|24250.23|24250.23|24245.96|24245.96|24250.23|24250.23|24245.96|24245.96|0
1623075250000|2021-06-07 14:14:10|24250.23|24250.23|24250.23|24250.23|24250.23|24250.23|24250.23|24250.23|0
1623075260000|2021-06-07 14:14:20|24252.5|24252.5|24252.5|24252.5|24252.5|24252.5|24252.5|24252.5|0
1623075270000|2021-06-07 14:14:30|24256.77|24256.77|24255.47|24255.47|24256.77|24256.77|24255.47|24255.47|0
1623075280000|2021-06-07 14:14:40|24256.77|24256.77|24256.77|24256.77|24256.77|24256.77|24256.77|24256.77|0
1623075300000|2021-06-07 14:15:00|24252.5|24252.5|24248.71|24248.71|24252.5|24252.5|24248.71|24248.71|0
1623075310000|2021-06-07 14:15:10|24244.45|24244.45|24244.45|24244.45|24244.45|24244.45|24244.45|24244.45|0
1623075320000|2021-06-07 14:15:20|24240.18|24240.18|24240.18|24240.18|24240.18|24240.18|24240.18|24240.18|0
1623075350000|2021-06-07 14:15:50|24242.24|24242.24|24244.12|24244.12|24246.39|24246.39|24242.24|24242.24|0
1623075380000|2021-06-07 14:16:20|24247.15|24247.15|24247.15|24247.15|24247.15|24247.15|24247.15|24247.15|0
1623075430000|2021-06-07 14:17:10|24245.38|24245.38|24246.26|24246.26|24246.26|24246.26|24245.38|24245.38|0
1623075490000|2021-06-07 14:18:10|24242|24242|24247.57|24247.57|24247.57|24247.57|24242|24242|0
1623075500000|2021-06-07 14:18:20|24243.3|24243.3|24242.54|24242.54|24243.3|24243.3|24242.54|24242.54|0
1623075530000|2021-06-07 14:18:50|24243.08|24243.08|24243.08|24243.08|24243.08|24243.08|24243.08|24243.08|0
1623075540000|2021-06-07 14:19:00|24241.78|24241.78|24250.31|24250.31|24250.31|24250.31|24241.78|24241.78|0
1623075550000|2021-06-07 14:19:10|24249.43|24249.43|24233.55|24233.55|24249.43|24249.43|24233.55|24233.55|0
1623075560000|2021-06-07 14:19:20|24232.25|24232.25|24236.52|24236.52|24236.52|24236.52|24232.25|24232.25|0
1623075580000|2021-06-07 14:19:40|24235.63|24235.63|24231.37|24231.37|24235.63|24235.63|24231.37|24231.37|0
1623075600000|2021-06-07 14:20:00|24229.09|24229.09|24229.09|24229.09|24229.09|24229.09|24229.09|24229.09|0
1623075610000|2021-06-07 14:20:10|24233.36|24233.36|24237.62|24237.62|24237.62|24237.62|24233.36|24233.36|0
1623075630000|2021-06-07 14:20:30|24239.14|24239.14|24245.18|24245.18|24245.18|24245.18|24239.14|24239.14|0
1623075650000|2021-06-07 14:20:50|24243.88|24243.88|24252.41|24252.41|24252.41|24252.41|24243.88|24243.88|0
1623075660000|2021-06-07 14:21:00|24260.94|24260.94|24265.21|24265.21|24265.21|24265.21|24260.94|24260.94|0
1623075670000|2021-06-07 14:21:10|24266.98|24266.98|24269.64|24269.64|24269.64|24269.64|24265.38|24265.38|0
1623075690000|2021-06-07 14:21:30|24267.87|24267.87|24262.3|24262.3|24267.87|24267.87|24262.3|24262.3|0
1623075700000|2021-06-07 14:21:40|24258.04|24258.04|24259.34|24259.34|24259.34|24259.34|24258.04|24258.04|0
1623075740000|2021-06-07 14:22:20|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|0
1623075780000|2021-06-07 14:23:00|24262.3|24262.3|24262.3|24262.3|24262.3|24262.3|24262.3|24262.3|0
1623075790000|2021-06-07 14:23:10|24259.27|24259.27|24259.27|24259.27|24259.27|24259.27|24259.27|24259.27|0
1623075800000|2021-06-07 14:23:20|24255|24255|24255|24255|24255|24255|24255|24255|0
1623075820000|2021-06-07 14:23:40|24254.12|24254.12|24248.08|24248.08|24254.12|24254.12|24248.08|24248.08|0
1623075870000|2021-06-07 14:24:30|24246.62|24246.62|24246.62|24246.62|24246.62|24246.62|24246.62|24246.62|0
1623075880000|2021-06-07 14:24:40|24242.35|24242.35|24238.09|24238.09|24242.35|24242.35|24238.09|24238.09|0
1623075900000|2021-06-07 14:25:00|24242.35|24242.35|24242.35|24242.35|24242.35|24242.35|24242.35|24242.35|0
1623075910000|2021-06-07 14:25:10|24246.09|24246.09|24243.81|24243.81|24246.84|24246.84|24243.81|24243.81|0
1623075940000|2021-06-07 14:25:40|24241.53|24241.53|24239.26|24239.26|24243.05|24243.05|24239.26|24239.26|0
1623075950000|2021-06-07 14:25:50|24243.52|24243.52|24243.52|24243.52|24243.52|24243.52|24243.52|24243.52|0
1623076030000|2021-06-07 14:27:10|24247.79|24247.79|24257.62|24257.62|24257.62|24257.62|24247.79|24247.79|0
1623076040000|2021-06-07 14:27:20|24256.32|24256.32|24258.6|24258.6|24260.59|24260.59|24256.32|24256.32|0
1623076050000|2021-06-07 14:27:30|24260.12|24260.12|24260.12|24260.12|24260.12|24260.12|24260.12|24260.12|0
1623076060000|2021-06-07 14:27:40|24251.58|24251.58|24254.33|24254.33|24255.85|24255.85|24251.58|24251.58|0
1623076070000|2021-06-07 14:27:50|24256.61|24256.61|24256.61|24256.61|24256.61|24256.61|24256.61|24256.61|0
1623076090000|2021-06-07 14:28:10|24252.34|24252.34|24252.34|24252.34|24252.34|24252.34|24252.34|24252.34|0
1623076100000|2021-06-07 14:28:20|24253.1|24253.1|24251.58|24251.58|24253.1|24253.1|24251.58|24251.58|0
1623076120000|2021-06-07 14:28:40|24255.85|24255.85|24255.85|24255.85|24255.85|24255.85|24255.85|24255.85|0
1623076130000|2021-06-07 14:28:50|24254.07|24254.07|24246.17|24246.17|24255.59|24255.59|24246.17|24246.17|0
1623076150000|2021-06-07 14:29:10|24245.41|24245.41|24244.66|24244.66|24245.41|24245.41|24244.66|24244.66|0
1623076180000|2021-06-07 14:29:40|24246.17|24246.17|24241.8|24241.8|24246.17|24246.17|24241.8|24241.8|0
1623076200000|2021-06-07 14:30:00|24246.07|24246.07|24246.37|24246.37|24250.33|24250.33|24246.07|24246.07|0
1623076210000|2021-06-07 14:30:10|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|0
1623076230000|2021-06-07 14:30:30|24246.37|24246.37|24246.37|24246.37|24246.37|24246.37|24246.37|24246.37|0
1623076250000|2021-06-07 14:30:50|24247.13|24247.13|24247.13|24247.13|24247.13|24247.13|24247.13|24247.13|0
1623076260000|2021-06-07 14:31:00|24242.86|24242.86|24253.22|24253.22|24254.53|24254.53|24242.86|24242.86|0
1623076270000|2021-06-07 14:31:10|24257.49|24257.49|24261.76|24261.76|24261.76|24261.76|24257.49|24257.49|0
1623076280000|2021-06-07 14:31:20|24262.52|24262.52|24262.04|24262.04|24265.55|24265.55|24261.28|24261.28|0
1623076290000|2021-06-07 14:31:30|24263.56|24263.56|24262.8|24262.8|24263.56|24263.56|24262.8|24262.8|0
1623076310000|2021-06-07 14:31:50|24267.07|24267.07|24269.19|24269.19|24269.19|24269.19|24265.29|24265.29|0
1623076340000|2021-06-07 14:32:20|24277.73|24277.73|24277.73|24277.73|24277.73|24277.73|24277.73|24277.73|0
1623076360000|2021-06-07 14:32:40|24276.97|24276.97|24276.21|24276.21|24276.97|24276.97|24276.21|24276.21|0
1623076370000|2021-06-07 14:32:50|24279.76|24279.76|24284.02|24284.02|24284.02|24284.02|24279.76|24279.76|0
1623076380000|2021-06-07 14:33:00|24288.29|24288.29|24288.29|24288.29|24288.29|24288.29|24288.29|24288.29|0
1623076410000|2021-06-07 14:33:30|24285.69|24285.69|24285.69|24285.69|24285.69|24285.69|24285.69|24285.69|0
1623076430000|2021-06-07 14:33:50|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|0
1623076460000|2021-06-07 14:34:20|24292.71|24292.71|24288.45|24288.45|24292.71|24292.71|24288.45|24288.45|0
1623076470000|2021-06-07 14:34:30|24284.18|24284.18|24284.18|24284.18|24284.18|24284.18|24284.18|24284.18|0
1623076480000|2021-06-07 14:34:40|24279.91|24279.91|24279.03|24279.03|24279.91|24279.91|24279.03|24279.03|0
1623076500000|2021-06-07 14:35:00|24276.75|24276.75|24276.75|24276.75|24276.75|24276.75|24276.75|24276.75|0
1623076520000|2021-06-07 14:35:20|24278.21|24278.21|24286.74|24286.74|24286.74|24286.74|24278.21|24278.21|0
1623076550000|2021-06-07 14:35:50|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|0
1623076560000|2021-06-07 14:36:00|24287.21|24287.21|24287.21|24287.21|24287.21|24287.21|24287.21|24287.21|0
1623076570000|2021-06-07 14:36:10|24289.81|24289.81|24293.72|24293.72|24293.72|24293.72|24289.81|24289.81|0
1623076580000|2021-06-07 14:36:20|24291.94|24291.94|24289.56|24289.56|24291.94|24291.94|24289.34|24289.34|0
1623076590000|2021-06-07 14:36:30|24286.96|24286.96|24284.9|24284.9|24286.96|24286.96|24284.9|24284.9|0
1623076620000|2021-06-07 14:37:00|24285.78|24285.78|24288.06|24288.06|24288.06|24288.06|24285.78|24285.78|0
1623076630000|2021-06-07 14:37:10|24288.82|24288.82|24289.58|24289.58|24289.58|24289.58|24288.82|24288.82|0
1623076660000|2021-06-07 14:37:40|24290.33|24290.33|24291.85|24291.85|24291.85|24291.85|24290.33|24290.33|0
1623076680000|2021-06-07 14:38:00|24294.45|24294.45|24293.57|24293.57|24294.45|24294.45|24293.57|24293.57|0
1623076690000|2021-06-07 14:38:10|24294.32|24294.32|24295.84|24295.84|24295.84|24295.84|24294.32|24294.32|0
1623076700000|2021-06-07 14:38:20|24291.58|24291.58|24291.58|24291.58|24291.58|24291.58|24291.58|24291.58|0
1623076730000|2021-06-07 14:38:50|24287.65|24287.65|24287.65|24287.65|24287.65|24287.65|24286.9|24286.9|0
1623076740000|2021-06-07 14:39:00|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|0
1623076760000|2021-06-07 14:39:20|24291.23|24291.23|24291.23|24291.23|24291.23|24291.23|24291.23|24291.23|0
1623076770000|2021-06-07 14:39:30|24286.96|24286.96|24296.26|24296.26|24296.26|24296.26|24286.96|24286.96|0
1623076780000|2021-06-07 14:39:40|24295.37|24295.37|24295.37|24295.37|24295.37|24295.37|24295.37|24295.37|0
1623076790000|2021-06-07 14:39:50|24296.13|24296.13|24296.88|24296.88|24296.88|24296.88|24296.13|24296.13|0
1623076800000|2021-06-07 14:40:00|24296.13|24296.13|24296.13|24296.13|24296.13|24296.13|24296.13|24296.13|0
1623076810000|2021-06-07 14:40:10|24296.88|24296.88|24296.88|24296.88|24296.88|24296.88|24296.88|24296.88|0
1623076820000|2021-06-07 14:40:20|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|0
1623076830000|2021-06-07 14:40:30|24301.91|24301.91|24302.67|24302.67|24302.67|24302.67|24301.91|24301.91|0
1623076850000|2021-06-07 14:40:50|24303.97|24303.97|24311.72|24311.72|24311.72|24311.72|24303.97|24303.97|0
1623076860000|2021-06-07 14:41:00|24315.99|24315.99|24317.51|24317.51|24317.51|24317.51|24315.99|24315.99|0
1623076870000|2021-06-07 14:41:10|24316.75|24316.75|24316.66|24316.66|24316.75|24316.75|24312.48|24312.48|0
1623076890000|2021-06-07 14:41:30|24317.96|24317.96|24316.3|24316.3|24317.96|24317.96|24316.3|24316.3|0
1623076900000|2021-06-07 14:41:40|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|0
1623076910000|2021-06-07 14:41:50|24315.54|24315.54|24316.3|24316.3|24316.3|24316.3|24315.54|24315.54|0
1623076920000|2021-06-07 14:42:00|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|0
1623076930000|2021-06-07 14:42:10|24319.05|24319.05|24319.05|24319.05|24319.05|24319.05|24319.05|24319.05|0
1623076940000|2021-06-07 14:42:20|24320.56|24320.56|24320.56|24320.56|24320.56|24320.56|24320.56|24320.56|0
1623076950000|2021-06-07 14:42:30|24324.83|24324.83|24327.43|24327.43|24327.43|24327.43|24324.83|24324.83|0
1623076980000|2021-06-07 14:43:00|24323.16|24323.16|24323.16|24323.16|24323.16|24323.16|24323.16|24323.16|0
1623077000000|2021-06-07 14:43:20|24323.92|24323.92|24325.22|24325.22|24325.22|24325.22|24323.92|24323.92|0
1623077020000|2021-06-07 14:43:40|24325.98|24325.98|24325.22|24325.22|24325.98|24325.98|24325.22|24325.22|0
1623077030000|2021-06-07 14:43:50|24326.11|24326.11|24326.11|24326.11|24326.11|24326.11|24326.11|24326.11|0
1623077040000|2021-06-07 14:44:00|24323.08|24323.08|24321.56|24321.56|24323.08|24323.08|24320.8|24320.8|0
1623077090000|2021-06-07 14:44:50|24320.8|24320.8|24320.8|24320.8|24320.8|24320.8|24320.8|24320.8|0
1623077100000|2021-06-07 14:45:00|24323.46|24323.46|24326.13|24326.13|24326.13|24326.13|24323.46|24323.46|0
1623077110000|2021-06-07 14:45:10|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|0
1623077120000|2021-06-07 14:45:20|24326.13|24326.13|24326.13|24326.13|24326.13|24326.13|24326.13|24326.13|0
1623077130000|2021-06-07 14:45:30|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|0
1623077140000|2021-06-07 14:45:40|24324.61|24324.61|24318.43|24318.43|24324.61|24324.61|24318.43|24318.43|0
1623077150000|2021-06-07 14:45:50|24316.97|24316.97|24316.97|24316.97|24316.97|24316.97|24316.97|24316.97|0
1623077160000|2021-06-07 14:46:00|24321.24|24321.24|24323.52|24323.52|24323.52|24323.52|24321.24|24321.24|0
1623077170000|2021-06-07 14:46:10|24324.27|24324.27|24322.91|24322.91|24324.27|24324.27|24319.12|24319.12|0
1623077180000|2021-06-07 14:46:20|24323.67|24323.67|24322.78|24322.78|24323.67|24323.67|24322.78|24322.78|0
1623077190000|2021-06-07 14:46:30|24323.54|24323.54|24324.3|24324.3|24324.3|24324.3|24323.54|24323.54|0
1623077200000|2021-06-07 14:46:40|24325.06|24325.06|24325.06|24325.06|24325.06|24325.06|24325.06|24325.06|0
1623077210000|2021-06-07 14:46:50|24322.78|24322.78|24324.3|24324.3|24324.3|24324.3|24322.78|24322.78|0
1623077230000|2021-06-07 14:47:10|24326.08|24326.08|24326.08|24326.08|24326.08|24326.08|24326.08|24326.08|0
1623077250000|2021-06-07 14:47:30|24324.78|24324.78|24323.47|24323.47|24324.78|24324.78|24323.47|24323.47|0
1623077260000|2021-06-07 14:47:40|24324.23|24324.23|24322.72|24322.72|24324.99|24324.99|24322.72|24322.72|0
1623077270000|2021-06-07 14:47:50|24323.47|24323.47|24324.23|24324.23|24324.23|24324.23|24323.47|24323.47|0
1623077280000|2021-06-07 14:48:00|24324.99|24324.99|24320.73|24320.73|24324.99|24324.99|24320.73|24320.73|0
1623077290000|2021-06-07 14:48:10|24318.45|24318.45|24315.42|24315.42|24318.45|24318.45|24315.42|24315.42|0
1623077310000|2021-06-07 14:48:30|24313.64|24313.64|24313.64|24313.64|24313.64|24313.64|24313.64|24313.64|0
1623077330000|2021-06-07 14:48:50|24309.38|24309.38|24313.64|24313.64|24313.64|24313.64|24309.38|24309.38|0
1623077340000|2021-06-07 14:49:00|24312.34|24312.34|24312.34|24312.34|24312.34|24312.34|24312.34|24312.34|0
1623077350000|2021-06-07 14:49:10|24311.58|24311.58|24311.58|24311.58|24311.58|24311.58|24311.58|24311.58|0
1623077360000|2021-06-07 14:49:20|24310.13|24310.13|24307.85|24307.85|24310.13|24310.13|24307.85|24307.85|0
1623077430000|2021-06-07 14:50:30|24309.62|24309.62|24313.17|24313.17|24313.17|24313.17|24309.62|24309.62|0
1623077450000|2021-06-07 14:50:50|24315.45|24315.45|24315.45|24315.45|24315.45|24315.45|24315.45|24315.45|0
1623077470000|2021-06-07 14:51:10|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|0
1623077480000|2021-06-07 14:51:20|24309.41|24309.41|24309.41|24309.41|24309.41|24309.41|24309.41|24309.41|0
1623077500000|2021-06-07 14:51:40|24310.93|24310.93|24311.68|24311.68|24311.68|24311.68|24310.93|24310.93|0
1623077530000|2021-06-07 14:52:10|24313.96|24313.96|24313.96|24313.96|24313.96|24313.96|24313.2|24313.2|0
1623077570000|2021-06-07 14:52:50|24314.72|24314.72|24314.72|24314.72|24314.72|24314.72|24314.72|24314.72|0
1623077580000|2021-06-07 14:53:00|24313.2|24313.2|24313.2|24313.2|24313.2|24313.2|24313.2|24313.2|0
1623077600000|2021-06-07 14:53:20|24314.72|24314.72|24313.83|24313.83|24314.72|24314.72|24313.83|24313.83|0
1623077640000|2021-06-07 14:54:00|24314.59|24314.59|24315.35|24315.35|24315.35|24315.35|24314.59|24314.59|0
1623077660000|2021-06-07 14:54:20|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|0
1623077670000|2021-06-07 14:54:30|24317.62|24317.62|24318.38|24318.38|24318.38|24318.38|24317.62|24317.62|0
1623077680000|2021-06-07 14:54:40|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|0
1623077720000|2021-06-07 14:55:20|24319.9|24319.9|24320.66|24320.66|24320.66|24320.66|24319.9|24319.9|0
1623077740000|2021-06-07 14:55:40|24322.43|24322.43|24322.43|24322.43|24322.43|24322.43|24322.43|24322.43|0
1623077750000|2021-06-07 14:55:50|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|0
1623077780000|2021-06-07 14:56:20|24322.43|24322.43|24325.35|24325.35|24325.35|24325.35|24322.43|24322.43|0
1623077790000|2021-06-07 14:56:30|24326.1|24326.1|24324.59|24324.59|24326.1|24326.1|24324.59|24324.59|0
1623077800000|2021-06-07 14:56:40|24320.32|24320.32|24314.75|24314.75|24320.32|24320.32|24314.75|24314.75|0
1623077810000|2021-06-07 14:56:50|24316.06|24316.06|24311.79|24311.79|24316.06|24316.06|24311.79|24311.79|0
1623077820000|2021-06-07 14:57:00|24310.9|24310.9|24306.64|24306.64|24310.9|24310.9|24306.64|24306.64|0
1623077830000|2021-06-07 14:57:10|24310.9|24310.9|24310.9|24310.9|24310.9|24310.9|24310.9|24310.9|0
1623077840000|2021-06-07 14:57:20|24311.79|24311.79|24311.79|24311.79|24311.79|24311.79|24311.79|24311.79|0
1623077870000|2021-06-07 14:57:50|24309.51|24309.51|24310.27|24310.27|24311.03|24311.03|24309.51|24309.51|0
1623077880000|2021-06-07 14:58:00|24308.82|24308.82|24304.55|24304.55|24308.82|24308.82|24304.55|24304.55|0
1623077900000|2021-06-07 14:58:20|24308.82|24308.82|24308.82|24308.82|24308.82|24308.82|24308.82|24308.82|0
1623077920000|2021-06-07 14:58:40|24310.12|24310.12|24311.42|24311.42|24311.42|24311.42|24310.12|24310.12|0
1623077930000|2021-06-07 14:58:50|24315.68|24315.68|24315.68|24315.68|24315.68|24315.68|24315.68|24315.68|0
1623077950000|2021-06-07 14:59:10|24317.14|24317.14|24317.14|24317.14|24317.14|24317.14|24317.14|24317.14|0
1623077970000|2021-06-07 14:59:30|24316.25|24316.25|24314.8|24314.8|24316.25|24316.25|24314.8|24314.8|0
1623078010000|2021-06-07 15:00:10|24313.02|24313.02|24314.69|24314.69|24314.69|24314.69|24310.42|24310.42|0
1623078020000|2021-06-07 15:00:20|24312.91|24312.91|24312.91|24312.91|24312.91|24312.91|24312.91|24312.91|0
1623078030000|2021-06-07 15:00:30|24314.37|24314.37|24314.37|24314.37|24314.37|24314.37|24314.37|24314.37|0
1623078040000|2021-06-07 15:00:40|24317.03|24317.03|24318.8|24318.8|24318.8|24318.8|24317.03|24317.03|0
1623078060000|2021-06-07 15:01:00|24317.03|24317.03|24317.03|24317.03|24317.03|24317.03|24317.03|24317.03|0
1623078080000|2021-06-07 15:01:20|24315.25|24315.25|24310.99|24310.99|24315.25|24315.25|24310.99|24310.99|0
1623078090000|2021-06-07 15:01:30|24315.25|24315.25|24315.25|24315.25|24315.25|24315.25|24315.25|24315.25|0
1623078100000|2021-06-07 15:01:40|24316.01|24316.01|24316.01|24316.01|24316.01|24316.01|24316.01|24316.01|0
1623078110000|2021-06-07 15:01:50|24317.31|24317.31|24317.31|24317.31|24317.31|24317.31|24317.31|24317.31|0
1623078120000|2021-06-07 15:02:00|24313.05|24313.05|24306.59|24306.59|24313.05|24313.05|24306.59|24306.59|0
1623078130000|2021-06-07 15:02:10|24310.86|24310.86|24310.86|24310.86|24310.86|24310.86|24310.86|24310.86|0
1623078170000|2021-06-07 15:02:50|24309.09|24309.09|24307.57|24307.57|24309.09|24309.09|24307.57|24307.57|0
1623078200000|2021-06-07 15:03:20|24311.83|24311.83|24311.83|24311.83|24311.83|24311.83|24311.83|24311.83|0
1623078220000|2021-06-07 15:03:40|24307.57|24307.57|24307.57|24307.57|24307.57|24307.57|24307.57|24307.57|0
1623078240000|2021-06-07 15:04:00|24303.3|24303.3|24303.3|24303.3|24303.3|24303.3|24303.3|24303.3|0
1623078260000|2021-06-07 15:04:20|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|0
1623078290000|2021-06-07 15:04:50|24299.09|24299.09|24297.79|24297.79|24299.09|24299.09|24297.79|24297.79|0
1623078300000|2021-06-07 15:05:00|24303.51|24303.51|24303.51|24303.51|24303.51|24303.51|24303.51|24303.51|0
1623078320000|2021-06-07 15:05:20|24307.78|24307.78|24306.26|24306.26|24307.78|24307.78|24306.26|24306.26|0
1623078330000|2021-06-07 15:05:30|24304.96|24304.96|24304.96|24304.96|24304.96|24304.96|24304.96|24304.96|0
1623078340000|2021-06-07 15:05:40|24309.22|24309.22|24309.22|24309.22|24309.22|24309.22|24309.22|24309.22|0
1623078350000|2021-06-07 15:05:50|24310.11|24310.11|24310.11|24310.11|24310.11|24310.11|24310.11|24310.11|0
1623078360000|2021-06-07 15:06:00|24305.85|24305.85|24300.22|24300.22|24305.85|24305.85|24298.92|24298.92|0
1623078370000|2021-06-07 15:06:10|24300.98|24300.98|24302.49|24302.49|24302.49|24302.49|24300.98|24300.98|0
1623078390000|2021-06-07 15:06:30|24298.23|24298.23|24298.23|24298.23|24298.23|24298.23|24298.23|24298.23|0
1623078420000|2021-06-07 15:07:00|24297.34|24297.34|24295.63|24295.63|24298.23|24298.23|24293.86|24293.86|0
1623078430000|2021-06-07 15:07:10|24294.33|24294.33|24294.33|24294.33|24294.33|24294.33|24294.33|24294.33|0
1623078450000|2021-06-07 15:07:30|24296.11|24296.11|24302.97|24302.97|24302.97|24302.97|24296.11|24296.11|0
1623078470000|2021-06-07 15:07:50|24303.73|24303.73|24303.73|24303.73|24303.73|24303.73|24303.73|24303.73|0
1623078490000|2021-06-07 15:08:10|24305.19|24305.19|24306.65|24306.65|24306.65|24306.65|24305.19|24305.19|0
1623078500000|2021-06-07 15:08:20|24310.91|24310.91|24321.72|24321.72|24321.72|24321.72|24310.91|24310.91|0
1623078510000|2021-06-07 15:08:30|24317.45|24317.45|24313.19|24313.19|24317.45|24317.45|24313.19|24313.19|0
1623078520000|2021-06-07 15:08:40|24314.07|24314.07|24314.07|24314.07|24314.07|24314.07|24314.07|24314.07|0
1623078540000|2021-06-07 15:09:00|24313.32|24313.32|24313.32|24313.32|24313.32|24313.32|24313.32|24313.32|0
1623078600000|2021-06-07 15:10:00|24312.02|24312.02|24312.08|24312.08|24314.62|24314.62|24310.56|24310.56|0
1623078640000|2021-06-07 15:10:40|24311.19|24311.19|24311.19|24311.19|24311.19|24311.19|24311.19|24311.19|0
1623078660000|2021-06-07 15:11:00|24312.71|24312.71|24312.71|24312.71|24312.71|24312.71|24312.71|24312.71|0
1623078690000|2021-06-07 15:11:30|24311.82|24311.82|24311.82|24311.82|24311.82|24311.82|24311.82|24311.82|0
1623078710000|2021-06-07 15:11:50|24314.42|24314.42|24314.42|24314.42|24314.42|24314.42|24314.42|24314.42|0
1623078720000|2021-06-07 15:12:00|24318.69|24318.69|24318.69|24318.69|24318.69|24318.69|24318.69|24318.69|0
1623078740000|2021-06-07 15:12:20|24316.08|24316.08|24328.17|24328.17|24328.17|24328.17|24316.08|24316.08|0
1623078750000|2021-06-07 15:12:30|24329.05|24329.05|24329.05|24329.05|24329.05|24329.05|24329.05|24329.05|0
1623078760000|2021-06-07 15:12:40|24326.39|24326.39|24329.3|24329.3|24329.3|24329.3|24326.39|24326.39|0
1623078800000|2021-06-07 15:13:20|24328.42|24328.42|24324.15|24324.15|24328.42|24328.42|24324.15|24324.15|0
1623078810000|2021-06-07 15:13:30|24319.89|24319.89|24319.89|24319.89|24319.89|24319.89|24319.89|24319.89|0
1623078840000|2021-06-07 15:14:00|24324.15|24324.15|24324.15|24324.15|24324.15|24324.15|24324.15|24324.15|0
1623078890000|2021-06-07 15:14:50|24323.26|24323.26|24322.51|24322.51|24323.26|24323.26|24322.51|24322.51|0
1623078900000|2021-06-07 15:15:00|24324.28|24324.28|24324.28|24324.28|24324.28|24324.28|24324.28|24324.28|0
1623078980000|2021-06-07 15:16:20|24328.55|24328.55|24328.55|24328.55|24328.55|24328.55|24328.55|24328.55|0
1623079010000|2021-06-07 15:16:50|24329.43|24329.43|24329.43|24329.43|24329.43|24329.43|24329.43|24329.43|0
1623079070000|2021-06-07 15:17:50|24328.67|24328.67|24328.67|24328.67|24328.67|24328.67|24327.16|24327.16|0
1623079080000|2021-06-07 15:18:00|24330.45|24330.45|24330.45|24330.45|24330.45|24330.45|24330.45|24330.45|0
1623079090000|2021-06-07 15:18:10|24331.75|24331.75|24329.15|24329.15|24331.75|24331.75|24329.15|24329.15|0
1623079100000|2021-06-07 15:18:20|24330.04|24330.04|24330.16|24330.16|24330.92|24330.92|24330.04|24330.04|0
1623079130000|2021-06-07 15:18:50|24329.28|24329.28|24326.68|24326.68|24329.34|24329.34|24326.68|24326.68|0
1623079140000|2021-06-07 15:19:00|24325.79|24325.79|24326.68|24326.68|24326.68|24326.68|24325.79|24325.79|0
1623079160000|2021-06-07 15:19:20|24327.43|24327.43|24327.43|24327.43|24327.43|24327.43|24327.43|24327.43|0
1623079190000|2021-06-07 15:19:50|24328.19|24328.19|24328.19|24328.19|24328.19|24328.19|24328.19|24328.19|0
1623079210000|2021-06-07 15:20:10|24329.49|24329.49|24329.49|24329.49|24329.49|24329.49|24329.49|24329.49|0
1623079260000|2021-06-07 15:21:00|24328.61|24328.61|24328.61|24328.61|24328.61|24328.61|24328.61|24328.61|0
1623079330000|2021-06-07 15:22:10|24324.34|24324.34|24328.61|24328.61|24328.61|24328.61|24324.34|24324.34|0
1623079340000|2021-06-07 15:22:20|24330.06|24330.06|24330.06|24330.06|24330.06|24330.06|24330.06|24330.06|0
1623079350000|2021-06-07 15:22:30|24334.33|24334.33|24334.33|24334.33|24334.33|24334.33|24334.33|24334.33|0
1623079360000|2021-06-07 15:22:40|24335.09|24335.09|24336.6|24336.6|24336.6|24336.6|24335.09|24335.09|0
1623079370000|2021-06-07 15:22:50|24340.87|24340.87|24340.87|24340.87|24340.87|24340.87|24340.87|24340.87|0
1623079380000|2021-06-07 15:23:00|24339.98|24339.98|24335.85|24335.85|24339.98|24339.98|24335.72|24335.72|0
1623079400000|2021-06-07 15:23:20|24334.54|24334.54|24334.54|24334.54|24334.54|24334.54|24334.54|24334.54|0
1623079410000|2021-06-07 15:23:30|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|0
1623079420000|2021-06-07 15:23:40|24338.05|24338.05|24338.05|24338.05|24338.05|24338.05|24338.05|24338.05|0
1623079430000|2021-06-07 15:23:50|24337.16|24337.16|24337.16|24337.16|24337.16|24337.16|24337.16|24337.16|0
1623079440000|2021-06-07 15:24:00|24338.47|24338.47|24337.16|24337.16|24338.47|24338.47|24335.65|24335.65|0
1623079470000|2021-06-07 15:24:30|24336.28|24336.28|24335.39|24335.39|24336.28|24336.28|24335.39|24335.39|0
1623079480000|2021-06-07 15:24:40|24334.63|24334.63|24332.86|24332.86|24334.63|24334.63|24332.86|24332.86|0
1623079500000|2021-06-07 15:25:00|24328.59|24328.59|24321.38|24321.38|24328.59|24328.59|24321.38|24321.38|0
1623079510000|2021-06-07 15:25:10|24320.49|24320.49|24320.49|24320.49|24320.49|24320.49|24320.49|24320.49|0
1623079520000|2021-06-07 15:25:20|24319.6|24319.6|24318.85|24318.85|24319.6|24319.6|24315.34|24315.34|0
1623079540000|2021-06-07 15:25:40|24318.09|24318.09|24318.09|24318.09|24318.09|24318.09|24318.09|24318.09|0
1623079550000|2021-06-07 15:25:50|24317.33|24317.33|24317.33|24317.33|24317.33|24317.33|24317.33|24317.33|0
1623079560000|2021-06-07 15:26:00|24315.87|24315.87|24309|24309|24315.87|24315.87|24309|24309|0
1623079570000|2021-06-07 15:26:10|24309.89|24309.89|24311.67|24311.67|24312.42|24312.42|24309.89|24309.89|0
1623079580000|2021-06-07 15:26:20|24312.97|24312.97|24312.97|24312.97|24312.97|24312.97|24312.97|24312.97|0
1623079590000|2021-06-07 15:26:30|24308.7|24308.7|24308.7|24308.7|24312.97|24312.97|24308.7|24308.7|0
1623079600000|2021-06-07 15:26:40|24310.48|24310.48|24310.48|24310.48|24310.48|24310.48|24310.48|24310.48|0
1623079620000|2021-06-07 15:27:00|24311.23|24311.23|24311.23|24311.23|24311.23|24311.23|24311.23|24311.23|0
1623079640000|2021-06-07 15:27:20|24310.48|24310.48|24311.23|24311.23|24311.23|24311.23|24310.48|24310.48|0
1623079650000|2021-06-07 15:27:30|24307.69|24307.69|24307.69|24307.69|24307.69|24307.69|24307.69|24307.69|0
1623079670000|2021-06-07 15:27:50|24309.46|24309.46|24309.46|24309.46|24309.46|24309.46|24309.46|24309.46|0
1623079700000|2021-06-07 15:28:20|24308.7|24308.7|24308.7|24308.7|24308.7|24308.7|24308.7|24308.7|0
1623079710000|2021-06-07 15:28:30|24310.48|24310.48|24309.59|24309.59|24310.48|24310.48|24309.59|24309.59|0
1623079720000|2021-06-07 15:28:40|24310.35|24310.35|24313.85|24313.85|24313.85|24313.85|24309.59|24309.59|0
1623079730000|2021-06-07 15:28:50|24314.74|24314.74|24310.31|24310.31|24314.74|24314.74|24310.31|24310.31|0
1623079740000|2021-06-07 15:29:00|24312.08|24312.08|24307.14|24307.14|24312.08|24312.08|24306.38|24306.38|0
1623079750000|2021-06-07 15:29:10|24306.26|24306.26|24306.26|24306.26|24306.26|24306.26|24305.37|24305.37|0
1623079760000|2021-06-07 15:29:20|24307.14|24307.14|24307.33|24307.33|24308.79|24308.79|24306.38|24306.38|0
1623079770000|2021-06-07 15:29:30|24306.57|24306.57|24305.27|24305.27|24306.57|24306.57|24305.27|24305.27|0
1623079780000|2021-06-07 15:29:40|24303.82|24303.82|24304.2|24304.2|24304.57|24304.57|24303.06|24303.06|0
1623079790000|2021-06-07 15:29:50|24305.98|24305.98|24315.91|24315.91|24315.91|24315.91|24305.98|24305.98|0
1623136500000|2021-06-08 07:15:00|24358.84|24358.84|24353.52|24353.52|24358.84|24358.84|24353.52|24353.52|0
1623136510000|2021-06-08 07:15:10|24360.55|24360.55|24361.85|24361.85|24361.85|24361.85|24360.55|24360.55|0
1623136550000|2021-06-08 07:15:50|24340.53|24340.53|24331.99|24331.99|24344.79|24344.79|24331.99|24331.99|0
1623136580000|2021-06-08 07:16:20|24333.51|24333.51|24330.48|24330.48|24335.03|24335.03|24330.48|24330.48|0
1623136590000|2021-06-08 07:16:30|24326.68|24326.68|24323.07|24323.07|24327.44|24327.44|24323.07|24323.07|0
1623136600000|2021-06-08 07:16:40|24325.67|24325.67|24320.57|24320.57|24328.74|24328.74|24320.57|24320.57|0
1623136610000|2021-06-08 07:16:50|24316.67|24316.67|24320.57|24320.57|24320.57|24320.57|24316.67|24316.67|0
1623136620000|2021-06-08 07:17:00|24329.11|24329.11|24323.9|24323.9|24329.11|24329.11|24323.9|24323.9|0
1623136640000|2021-06-08 07:17:20|24325.2|24325.2|24309.81|24309.81|24325.2|24325.2|24309.81|24309.81|0
1623136650000|2021-06-08 07:17:30|24311.11|24311.11|24318.34|24318.34|24319.64|24319.64|24311.11|24311.11|0
1623136660000|2021-06-08 07:17:40|24322.6|24322.6|24316.1|24316.1|24322.6|24322.6|24316.1|24316.1|0
1623136680000|2021-06-08 07:18:00|24315.21|24315.21|24315.21|24315.21|24315.21|24315.21|24315.21|24315.21|0
1623136700000|2021-06-08 07:18:20|24312.18|24312.18|24314.84|24314.84|24314.84|24314.84|24312.18|24312.18|0
1623136710000|2021-06-08 07:18:30|24317.5|24317.5|24319.02|24319.02|24319.02|24319.02|24317.5|24317.5|0
1623136740000|2021-06-08 07:19:00|24301.95|24301.95|24284.89|24284.89|24301.95|24301.95|24284.89|24284.89|0
1623136760000|2021-06-08 07:19:20|24285.65|24285.65|24285.65|24285.65|24286.41|24286.41|24285.65|24285.65|0
1623136770000|2021-06-08 07:19:30|24281.38|24281.38|24281.38|24281.38|24281.38|24281.38|24281.38|24281.38|0
1623136780000|2021-06-08 07:19:40|24277.59|24277.59|24271.09|24271.09|24277.59|24277.59|24271.09|24271.09|0
1623136790000|2021-06-08 07:19:50|24267.19|24267.19|24267.19|24267.19|24269.79|24269.79|24265.88|24265.88|0
1623136800000|2021-06-08 07:20:00|24265.41|24265.41|24265.41|24265.41|24265.41|24265.41|24265.41|24265.41|0
1623136810000|2021-06-08 07:20:10|24260.21|24260.21|24258.91|24258.91|24260.21|24260.21|24258.91|24258.91|0
1623136820000|2021-06-08 07:20:20|24257.61|24257.61|24257.61|24257.61|24257.61|24257.61|24257.61|24257.61|0
1623136830000|2021-06-08 07:20:30|24255|24255|24253.52|24253.52|24257.43|24257.43|24253.16|24253.16|0
1623136840000|2021-06-08 07:20:40|24260.03|24260.03|24257.43|24257.43|24260.03|24260.03|24257.43|24257.43|0
1623136850000|2021-06-08 07:20:50|24260.03|24260.03|24251.39|24251.39|24262.52|24262.52|24251.39|24251.39|0
1623136860000|2021-06-08 07:21:00|24247.48|24247.48|24242.07|24242.07|24247.48|24247.48|24242.07|24242.07|0
1623136870000|2021-06-08 07:21:10|24240.55|24240.55|24231.77|24231.77|24241.85|24241.85|24231.01|24231.01|0
1623136880000|2021-06-08 07:21:20|24236.04|24236.04|24210.23|24210.23|24236.04|24236.04|24210.23|24210.23|0
1623136890000|2021-06-08 07:21:30|24205.97|24205.97|24205.97|24205.97|24207.27|24207.27|24205.97|24205.97|0
1623136900000|2021-06-08 07:21:40|24202.42|24202.42|24200.47|24200.47|24202.42|24202.42|24196.21|24196.21|0
1623136910000|2021-06-08 07:21:50|24205.67|24205.67|24192.88|24192.88|24205.67|24205.67|24192.88|24192.88|0
1623136920000|2021-06-08 07:22:00|24190.28|24190.28|24188.97|24188.97|24190.28|24190.28|24188.97|24188.97|0
1623136930000|2021-06-08 07:22:10|24193.24|24193.24|24191.94|24191.94|24193.24|24193.24|24191.94|24191.94|0
1623136940000|2021-06-08 07:22:20|24192.83|24192.83|24190.44|24190.44|24196.95|24196.95|24190.44|24190.44|0
1623136980000|2021-06-08 07:23:00|24191.74|24191.74|24187.48|24187.48|24191.74|24191.74|24187.48|24187.48|0
1623136990000|2021-06-08 07:23:10|24183.21|24183.21|24183.21|24183.21|24183.21|24183.21|24183.21|24183.21|0
1623137000000|2021-06-08 07:23:20|24191.74|24191.74|24201.21|24201.21|24205.48|24205.48|24191.74|24191.74|0
1623137010000|2021-06-08 07:23:30|24203.81|24203.81|24210.68|24210.68|24210.68|24210.68|24201.21|24201.21|0
1623137030000|2021-06-08 07:23:50|24180.82|24180.82|24176.55|24176.55|24193.62|24193.62|24176.55|24176.55|0
1623137040000|2021-06-08 07:24:00|24189.35|24189.35|24189.35|24189.35|24189.35|24189.35|24189.35|24189.35|0
1623137050000|2021-06-08 07:24:10|24190.65|24190.65|24190.65|24190.65|24190.65|24190.65|24190.65|24190.65|0
1623137070000|2021-06-08 07:24:30|24194.92|24194.92|24191.02|24191.02|24194.92|24194.92|24191.02|24191.02|0
1623137080000|2021-06-08 07:24:40|24195.28|24195.28|24195.28|24195.28|24195.28|24195.28|24195.28|24195.28|0
1623137090000|2021-06-08 07:24:50|24195.64|24195.64|24199.91|24199.91|24199.91|24199.91|24195.64|24195.64|0
1623137110000|2021-06-08 07:25:10|24198.61|24198.61|24192.89|24192.89|24198.61|24198.61|24192.89|24192.89|0
1623137120000|2021-06-08 07:25:20|24190.29|24190.29|24191.59|24191.59|24191.59|24191.59|24190.29|24190.29|0
1623137130000|2021-06-08 07:25:30|24188.98|24188.98|24188.98|24188.98|24188.98|24188.98|24188.98|24188.98|0
1623137140000|2021-06-08 07:25:40|24185.19|24185.19|24192.78|24192.78|24192.78|24192.78|24185.19|24185.19|0
1623137150000|2021-06-08 07:25:50|24186.71|24186.71|24184.43|24184.43|24186.71|24186.71|24184.43|24184.43|0
1623137160000|2021-06-08 07:26:00|24183.68|24183.68|24184.98|24184.98|24184.98|24184.98|24183.68|24183.68|0
1623137170000|2021-06-08 07:26:10|24180.71|24180.71|24183.78|24183.78|24185.08|24185.08|24180.71|24180.71|0
1623137180000|2021-06-08 07:26:20|24185.08|24185.08|24193.86|24193.86|24193.86|24193.86|24183.78|24183.78|0
1623137190000|2021-06-08 07:26:30|24195.16|24195.16|24193.86|24193.86|24196.46|24196.46|24193.86|24193.86|0
1623137200000|2021-06-08 07:26:40|24189.59|24189.59|24183.09|24183.09|24189.59|24189.59|24183.09|24183.09|0
1623137210000|2021-06-08 07:26:50|24188.29|24188.29|24192.2|24192.2|24192.2|24192.2|24188.29|24188.29|0
1623137220000|2021-06-08 07:27:00|24189.59|24189.59|24189.59|24189.59|24189.59|24189.59|24189.59|24189.59|0
1623137230000|2021-06-08 07:27:10|24193.5|24193.5|24193.5|24193.5|24193.5|24193.5|24193.5|24193.5|0
1623137240000|2021-06-08 07:27:20|24185.69|24185.69|24181.79|24181.79|24185.69|24185.69|24181.79|24181.79|0
1623137250000|2021-06-08 07:27:30|24186.99|24186.99|24181.79|24181.79|24186.99|24186.99|24181.79|24181.79|0
1623137260000|2021-06-08 07:27:40|24183.09|24183.09|24190.32|24190.32|24190.32|24190.32|24181.79|24181.79|0
1623137270000|2021-06-08 07:27:50|24196.82|24196.82|24196.82|24196.82|24196.82|24196.82|24196.82|24196.82|0
1623137280000|2021-06-08 07:28:00|24199.43|24199.43|24199.43|24199.43|24199.43|24199.43|24199.43|24199.43|0
1623137290000|2021-06-08 07:28:10|24198.13|24198.13|24181.06|24181.06|24198.13|24198.13|24181.06|24181.06|0
1623137300000|2021-06-08 07:28:20|24177.16|24177.16|24181.43|24181.43|24181.43|24181.43|24177.16|24177.16|0
1623137320000|2021-06-08 07:28:40|24185.86|24185.86|24194.39|24194.39|24194.39|24194.39|24185.86|24185.86|0
1623137330000|2021-06-08 07:28:50|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|0
1623137340000|2021-06-08 07:29:00|24202.2|24202.2|24202.2|24202.2|24202.2|24202.2|24202.2|24202.2|0
1623137370000|2021-06-08 07:29:30|24198.3|24198.3|24198.3|24198.3|24198.3|24198.3|24198.3|24198.3|0
1623137390000|2021-06-08 07:29:50|24199.18|24199.18|24199.18|24199.18|24199.18|24199.18|24199.18|24199.18|0
1623137410000|2021-06-08 07:30:10|24203.45|24203.45|24220.68|24220.68|24220.68|24220.68|24203.45|24203.45|0
1623137420000|2021-06-08 07:30:20|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|0
1623137430000|2021-06-08 07:30:30|24217.3|24217.3|24217.3|24217.3|24217.3|24217.3|24217.3|24217.3|0
1623137440000|2021-06-08 07:30:40|24214.7|24214.7|24214.7|24214.7|24214.7|24214.7|24214.7|24214.7|0
1623137450000|2021-06-08 07:30:50|24231.04|24231.04|24237.91|24237.91|24237.91|24237.91|24229.74|24229.74|0
1623137520000|2021-06-08 07:32:00|24243.63|24243.63|24245.09|24245.09|24245.09|24245.09|24243.63|24243.63|0
1623137530000|2021-06-08 07:32:10|24236.55|24236.55|24236.55|24236.55|24236.55|24236.55|24236.55|24236.55|0
1623137550000|2021-06-08 07:32:30|24233.95|24233.95|24233.19|24233.19|24233.95|24233.95|24233.19|24233.19|0
1623137560000|2021-06-08 07:32:40|24237.46|24237.46|24237.46|24237.46|24237.46|24237.46|24237.46|24237.46|0
1623137570000|2021-06-08 07:32:50|24233.19|24233.19|24233.19|24233.19|24233.19|24233.19|24233.19|24233.19|0
1623137580000|2021-06-08 07:33:00|24237.75|24237.75|24237.75|24237.75|24237.75|24237.75|24237.75|24237.75|0
1623137590000|2021-06-08 07:33:10|24235.47|24235.47|24239.74|24239.74|24239.74|24239.74|24235.47|24235.47|0
1623137600000|2021-06-08 07:33:20|24235.83|24235.83|24227.3|24227.3|24235.83|24235.83|24227.3|24227.3|0
1623137620000|2021-06-08 07:33:40|24226.54|24226.54|24225.78|24225.78|24226.54|24226.54|24225.78|24225.78|0
1623137640000|2021-06-08 07:34:00|24217.25|24217.25|24208.72|24208.72|24217.25|24217.25|24208.72|24208.72|0
1623137660000|2021-06-08 07:34:20|24207.42|24207.42|24207.42|24207.42|24207.42|24207.42|24207.42|24207.42|0
1623137680000|2021-06-08 07:34:40|24210.02|24210.02|24211.69|24211.69|24211.69|24211.69|24207.42|24207.42|0
1623137700000|2021-06-08 07:35:00|24215.59|24215.59|24216.54|24216.54|24219.14|24219.14|24215.59|24215.59|0
1623137720000|2021-06-08 07:35:20|24236.2|24236.2|24234.9|24234.9|24236.2|24236.2|24234.9|24234.9|0
1623137730000|2021-06-08 07:35:30|24236.2|24236.2|24233.6|24233.6|24236.2|24236.2|24233.6|24233.6|0
1623137740000|2021-06-08 07:35:40|24212.27|24212.27|24212.27|24212.27|24212.27|24212.27|24212.27|24212.27|0
1623137780000|2021-06-08 07:36:20|24229.33|24229.33|24229.33|24229.33|24229.33|24229.33|24229.33|24229.33|0
1623137790000|2021-06-08 07:36:30|24230.22|24230.22|24232|24232|24232|24232|24230.22|24230.22|0
1623137810000|2021-06-08 07:36:50|24236.55|24236.55|24241.21|24241.21|24241.21|24241.21|24236.55|24236.55|0
1623137820000|2021-06-08 07:37:00|24236.94|24236.94|24236.94|24236.94|24236.94|24236.94|24236.94|24236.94|0
1623137840000|2021-06-08 07:37:20|24240.84|24240.84|24242.3|24242.3|24242.3|24242.3|24240.84|24240.84|0
1623137850000|2021-06-08 07:37:30|24240.84|24240.84|24240.84|24240.84|24240.84|24240.84|24240.84|24240.84|0
1623137860000|2021-06-08 07:37:40|24239.33|24239.33|24225.01|24225.01|24239.33|24239.33|24225.01|24225.01|0
1623137870000|2021-06-08 07:37:50|24223.71|24223.71|24223.71|24223.71|24223.71|24223.71|24223.71|24223.71|0
1623137890000|2021-06-08 07:38:10|24236.51|24236.51|24236.51|24236.51|24236.51|24236.51|24236.51|24236.51|0
1623137940000|2021-06-08 07:39:00|24246.5|24246.5|24246.5|24246.5|24246.5|24246.5|24246.5|24246.5|0
1623137950000|2021-06-08 07:39:10|24247.8|24247.8|24237.49|24237.49|24247.8|24247.8|24237.49|24237.49|0
1623138000000|2021-06-08 07:40:00|24246.02|24246.02|24254.73|24254.73|24254.73|24254.73|24246.02|24246.02|0
1623138010000|2021-06-08 07:40:10|24256.03|24256.03|24256.03|24256.03|24256.03|24256.03|24256.03|24256.03|0
1623138020000|2021-06-08 07:40:20|24260.29|24260.29|24260.29|24260.29|24260.29|24260.29|24260.29|24260.29|0
1623138030000|2021-06-08 07:40:30|24261.81|24261.81|24267.7|24267.7|24267.7|24267.7|24261.81|24261.81|0
1623138040000|2021-06-08 07:40:40|24259.16|24259.16|24259.16|24259.16|24259.16|24259.16|24259.16|24259.16|0
1623138050000|2021-06-08 07:40:50|24263.43|24263.43|24263.43|24263.43|24263.43|24263.43|24263.43|24263.43|0
1623138060000|2021-06-08 07:41:00|24267.7|24267.7|24276.23|24276.23|24276.23|24276.23|24267.7|24267.7|0
1623138080000|2021-06-08 07:41:20|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|0
1623138100000|2021-06-08 07:41:40|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|0
1623138110000|2021-06-08 07:41:50|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|0
1623138160000|2021-06-08 07:42:40|24276.18|24276.18|24276.18|24276.18|24276.18|24276.18|24276.18|24276.18|0
1623138190000|2021-06-08 07:43:10|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|0
1623138210000|2021-06-08 07:43:30|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|0
1623138230000|2021-06-08 07:43:50|24295.84|24295.84|24297.3|24297.3|24297.3|24297.3|24295.84|24295.84|0
1623138240000|2021-06-08 07:44:00|24299.96|24299.96|24299.96|24299.96|24299.96|24299.96|24299.96|24299.96|0
1623138280000|2021-06-08 07:44:40|24295.69|24295.69|24308.77|24308.77|24308.77|24308.77|24295.69|24295.69|0
1623138290000|2021-06-08 07:44:50|24313.21|24313.21|24304.12|24304.12|24316.03|24316.03|24303.23|24303.23|0
1623138300000|2021-06-08 07:45:00|24301.45|24301.45|24299.94|24299.94|24301.45|24301.45|24299.94|24299.94|0
1623138310000|2021-06-08 07:45:10|24308.47|24308.47|24308.47|24308.47|24308.47|24308.47|24308.47|24308.47|0
1623138320000|2021-06-08 07:45:20|24307.71|24307.71|24307.71|24307.71|24307.71|24307.71|24307.71|24307.71|0
1623138330000|2021-06-08 07:45:30|24316.24|24316.24|24316.24|24316.24|24316.24|24316.24|24316.24|24316.24|0
1623138350000|2021-06-08 07:45:50|24317.13|24317.13|24320.16|24320.16|24320.16|24320.16|24317.13|24317.13|0
1623138360000|2021-06-08 07:46:00|24318.65|24318.65|24318.65|24318.65|24318.65|24318.65|24318.65|24318.65|0
1623138370000|2021-06-08 07:46:10|24297.66|24297.66|24299.65|24299.65|24301.93|24301.93|24297.66|24297.66|0
1623138420000|2021-06-08 07:47:00|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|0
1623138450000|2021-06-08 07:47:30|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|0
1623138470000|2021-06-08 07:47:50|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|0
1623138510000|2021-06-08 07:48:30|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|0
1623138530000|2021-06-08 07:48:50|24320.98|24320.98|24320.98|24320.98|24320.98|24320.98|24320.98|24320.98|0
1623138560000|2021-06-08 07:49:20|24323.26|24323.26|24327.16|24327.16|24327.16|24327.16|24323.26|24323.26|0
1623138590000|2021-06-08 07:49:50|24330.07|24330.07|24330.07|24330.07|24330.07|24330.07|24330.07|24330.07|0
1623138600000|2021-06-08 07:50:00|24334.34|24334.34|24334.34|24334.34|24334.34|24334.34|24334.34|24334.34|0
1623138610000|2021-06-08 07:50:10|24330.07|24330.07|24318.58|24318.58|24330.07|24330.07|24317.28|24317.28|0
1623138620000|2021-06-08 07:50:20|24319.88|24319.88|24318.58|24318.58|24319.88|24319.88|24318.58|24318.58|0
1623138670000|2021-06-08 07:51:10|24317.69|24317.69|24317.69|24317.69|24317.69|24317.69|24317.69|24317.69|0
1623138710000|2021-06-08 07:51:50|24313.42|24313.42|24313.42|24313.42|24313.42|24313.42|24313.42|24313.42|0
1623138720000|2021-06-08 07:52:00|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|0
1623138730000|2021-06-08 07:52:10|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|0
1623138760000|2021-06-08 07:52:40|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|0
1623138780000|2021-06-08 07:53:00|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|0
1623138790000|2021-06-08 07:53:10|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|0
1623138810000|2021-06-08 07:53:30|24323.41|24323.41|24323.41|24323.41|24323.41|24323.41|24323.41|24323.41|0
1623138820000|2021-06-08 07:53:40|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|0
1623138830000|2021-06-08 07:53:50|24331.94|24331.94|24349.01|24349.01|24349.01|24349.01|24331.94|24331.94|0
1623138840000|2021-06-08 07:54:00|24340.48|24340.48|24340.48|24340.48|24340.48|24340.48|24340.48|24340.48|0
1623138850000|2021-06-08 07:54:10|24349.01|24349.01|24348.29|24348.29|24349.01|24349.01|24344.74|24344.74|0
1623138870000|2021-06-08 07:54:30|24352.56|24352.56|24352.56|24352.56|24352.56|24352.56|24352.56|24352.56|0
1623138890000|2021-06-08 07:54:50|24355.16|24355.16|24355.16|24355.16|24355.16|24355.16|24355.16|24355.16|0
1623138910000|2021-06-08 07:55:10|24359.42|24359.42|24356.93|24356.93|24359.42|24359.42|24350.89|24350.89|0
1623138920000|2021-06-08 07:55:20|24361.2|24361.2|24374|24374|24374|24374|24361.2|24361.2|0
1623138950000|2021-06-08 07:55:50|24365.46|24365.46|24365.46|24365.46|24365.46|24365.46|24365.46|24365.46|0
1623138970000|2021-06-08 07:56:10|24361.2|24361.2|24361.2|24361.2|24361.2|24361.2|24361.2|24361.2|0
1623139000000|2021-06-08 07:56:40|24352.67|24352.67|24352.67|24352.67|24352.67|24352.67|24352.67|24352.67|0
1623139020000|2021-06-08 07:57:00|24351.78|24351.78|24351.78|24351.78|24351.78|24351.78|24351.78|24351.78|0
1623139030000|2021-06-08 07:57:10|24343.25|24343.25|24337.68|24337.68|24343.25|24343.25|24337.68|24337.68|0
1623139040000|2021-06-08 07:57:20|24332.36|24332.36|24334.13|24334.13|24334.13|24334.13|24332.36|24332.36|0
1623139050000|2021-06-08 07:57:30|24338.4|24338.4|24338.4|24338.4|24338.4|24338.4|24338.4|24338.4|0
1623139120000|2021-06-08 07:58:40|24334.13|24334.13|24334.13|24334.13|24334.13|24334.13|24334.13|24334.13|0
1623139130000|2021-06-08 07:58:50|24342.66|24342.66|24338.4|24338.4|24342.66|24342.66|24338.4|24338.4|0
1623139150000|2021-06-08 07:59:10|24334.85|24334.85|24333.07|24333.07|24334.85|24334.85|24333.07|24333.07|0
1623139160000|2021-06-08 07:59:20|24330.8|24330.8|24327.76|24327.76|24330.8|24330.8|24327.76|24327.76|0
1623139180000|2021-06-08 07:59:40|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|0
1623139200000|2021-06-08 08:00:00|24335.58|24335.58|24335.58|24335.58|24335.58|24335.58|24335.58|24335.58|0
1623139210000|2021-06-08 08:00:10|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|0
1623139220000|2021-06-08 08:00:20|24329.8|24329.8|24334.06|24334.06|24334.06|24334.06|24329.8|24329.8|0
1623139230000|2021-06-08 08:00:30|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|0
1623139260000|2021-06-08 08:01:00|24323.25|24323.25|24315.09|24315.09|24323.25|24323.25|24315.09|24315.09|0
1623139270000|2021-06-08 08:01:10|24319.35|24319.35|24319.35|24319.35|24319.35|24319.35|24319.35|24319.35|0
1623139300000|2021-06-08 08:01:40|24306.55|24306.55|24306.55|24306.55|24306.55|24306.55|24306.55|24306.55|0
1623139310000|2021-06-08 08:01:50|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|0
1623139320000|2021-06-08 08:02:00|24306.77|24306.77|24307.53|24307.53|24307.53|24307.53|24305.25|24305.25|0
1623139330000|2021-06-08 08:02:10|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|0
1623139340000|2021-06-08 08:02:20|24300.05|24300.05|24300.05|24300.05|24300.05|24300.05|24300.05|24300.05|0
1623139350000|2021-06-08 08:02:30|24303.95|24303.95|24303.95|24303.95|24303.95|24303.95|24303.95|24303.95|0
1623139380000|2021-06-08 08:03:00|24291.16|24291.16|24295.42|24295.42|24295.42|24295.42|24286.89|24286.89|0
1623139410000|2021-06-08 08:03:30|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|0
1623139420000|2021-06-08 08:03:40|24278.19|24278.19|24277.3|24277.3|24278.19|24278.19|24277.3|24277.3|0
1623139430000|2021-06-08 08:03:50|24281.57|24281.57|24281.57|24281.57|24281.57|24281.57|24281.57|24281.57|0
1623139450000|2021-06-08 08:04:10|24294.36|24294.36|24298.63|24298.63|24298.63|24298.63|24294.36|24294.36|0
1623139460000|2021-06-08 08:04:20|24300.4|24300.4|24303.07|24303.07|24303.07|24303.07|24300.4|24300.4|0
1623139470000|2021-06-08 08:04:30|24304.37|24304.37|24304.37|24304.37|24304.37|24304.37|24304.37|24304.37|0
1623139550000|2021-06-08 08:05:50|24287.3|24287.3|24287.3|24287.3|24287.3|24287.3|24287.3|24287.3|0
1623139560000|2021-06-08 08:06:00|24288.19|24288.19|24288.19|24288.19|24288.19|24288.19|24288.19|24288.19|0
1623139570000|2021-06-08 08:06:10|24286.89|24286.89|24285.59|24285.59|24286.89|24286.89|24285.59|24285.59|0
1623139580000|2021-06-08 08:06:20|24294.12|24294.12|24294.12|24294.12|24294.12|24294.12|24294.12|24294.12|0
1623139620000|2021-06-08 08:07:00|24292.66|24292.66|24291.97|24291.97|24292.66|24292.66|24291.21|24291.21|0
1623139630000|2021-06-08 08:07:10|24296.4|24296.4|24297.29|24297.29|24297.29|24297.29|24296.4|24296.4|0
1623139650000|2021-06-08 08:07:30|24299.95|24299.95|24299.95|24299.95|24299.95|24299.95|24299.95|24299.95|0
1623139740000|2021-06-08 08:09:00|24297.04|24297.04|24297.04|24297.04|24297.04|24297.04|24297.04|24297.04|0
1623139750000|2021-06-08 08:09:10|24297.8|24297.8|24296.28|24296.28|24297.8|24297.8|24296.28|24296.28|0
1623139820000|2021-06-08 08:10:20|24292.73|24292.73|24291.84|24291.84|24292.73|24292.73|24291.84|24291.84|0
1623139830000|2021-06-08 08:10:30|24283.31|24283.31|24283.31|24283.31|24283.31|24283.31|24283.31|24283.31|0
1623139840000|2021-06-08 08:10:40|24281.79|24281.79|24275|24275|24281.79|24281.79|24275|24275|0
1623139860000|2021-06-08 08:11:00|24272.72|24272.72|24269.21|24269.21|24273.48|24273.48|24269.21|24269.21|0
1623139870000|2021-06-08 08:11:10|24264.95|24264.95|24260.68|24260.68|24264.95|24264.95|24260.68|24260.68|0
1623139890000|2021-06-08 08:11:30|24258.08|24258.08|24258.08|24258.08|24258.08|24258.08|24258.08|24258.08|0
1623139910000|2021-06-08 08:11:50|24256.56|24256.56|24256.56|24256.56|24256.56|24256.56|24256.56|24256.56|0
1623139950000|2021-06-08 08:12:30|24248.03|24248.03|24248.03|24248.03|24248.03|24248.03|24248.03|24248.03|0
1623139960000|2021-06-08 08:12:40|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|0
1623139970000|2021-06-08 08:12:50|24248.75|24248.75|24257.28|24257.28|24257.28|24257.28|24248.75|24248.75|0
1623139980000|2021-06-08 08:13:00|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|0
1623140000000|2021-06-08 08:13:20|24259.43|24259.43|24258.68|24258.68|24259.43|24259.43|24258.68|24258.68|0
1623140050000|2021-06-08 08:14:10|24257.37|24257.37|24254.71|24254.71|24257.37|24257.37|24254.71|24254.71|0
1623140080000|2021-06-08 08:14:40|24257.75|24257.75|24257.75|24257.75|24257.75|24257.75|24257.75|24257.75|0
1623140100000|2021-06-08 08:15:00|24259.52|24259.52|24259.52|24259.52|24259.52|24259.52|24259.52|24259.52|0
1623140110000|2021-06-08 08:15:10|24255.26|24255.26|24255.26|24255.26|24255.26|24255.26|24255.26|24255.26|0
1623140130000|2021-06-08 08:15:30|24268.05|24268.05|24268.81|24268.81|24268.81|24268.81|24268.05|24268.05|0
1623140140000|2021-06-08 08:15:40|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|0
1623140150000|2021-06-08 08:15:50|24262.56|24262.56|24262.56|24262.56|24262.56|24262.56|24262.56|24262.56|0
1623140160000|2021-06-08 08:16:00|24264.07|24264.07|24267.11|24267.11|24267.11|24267.11|24264.07|24264.07|0
1623140170000|2021-06-08 08:16:10|24269.71|24269.71|24269.71|24269.71|24269.71|24269.71|24269.71|24269.71|0
1623140230000|2021-06-08 08:17:10|24278.24|24278.24|24278.24|24278.24|24278.24|24278.24|24278.24|24278.24|0
1623140240000|2021-06-08 08:17:20|24276.47|24276.47|24272.2|24272.2|24276.47|24276.47|24272.2|24272.2|0
1623140250000|2021-06-08 08:17:30|24274.8|24274.8|24274.8|24274.8|24274.8|24274.8|24274.8|24274.8|0
1623140340000|2021-06-08 08:19:00|24273.5|24273.5|24271.61|24271.61|24273.5|24273.5|24268.95|24268.95|0
1623140350000|2021-06-08 08:19:10|24272.37|24272.37|24272.37|24272.37|24272.37|24272.37|24272.37|24272.37|0
1623140410000|2021-06-08 08:20:10|24276.64|24276.64|24276.64|24276.64|24276.64|24276.64|24276.64|24276.64|0
1623140420000|2021-06-08 08:20:20|24280.9|24280.9|24280.9|24280.9|24280.9|24280.9|24280.9|24280.9|0
1623140430000|2021-06-08 08:20:30|24285.17|24285.17|24285.17|24285.17|24285.17|24285.17|24285.17|24285.17|0
1623140460000|2021-06-08 08:21:00|24281.37|24281.37|24281.37|24281.37|24281.37|24281.37|24281.37|24281.37|0
1623140490000|2021-06-08 08:21:30|24280.49|24280.49|24280.49|24280.49|24280.49|24280.49|24280.49|24280.49|0
1623140510000|2021-06-08 08:21:50|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|0
1623140520000|2021-06-08 08:22:00|24270.18|24270.18|24270.18|24270.18|24270.18|24270.18|24265.91|24265.91|0
1623140530000|2021-06-08 08:22:10|24261.65|24261.65|24261.65|24261.65|24261.65|24261.65|24261.65|24261.65|0
1623140540000|2021-06-08 08:22:20|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|0
1623140550000|2021-06-08 08:22:30|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|0
1623140600000|2021-06-08 08:23:20|24279.13|24279.13|24281.4|24281.4|24281.4|24281.4|24279.13|24279.13|0
1623140610000|2021-06-08 08:23:30|24268.6|24268.6|24269.36|24269.36|24270.88|24270.88|24268.6|24268.6|0
1623140630000|2021-06-08 08:23:50|24268.06|24268.06|24268.82|24268.82|24268.82|24268.82|24268.06|24268.06|0
1623140640000|2021-06-08 08:24:00|24264.55|24264.55|24270.12|24270.12|24270.12|24270.12|24264.55|24264.55|0
1623140650000|2021-06-08 08:24:10|24272.72|24272.72|24274.02|24274.02|24274.02|24274.02|24272.72|24272.72|0
1623140670000|2021-06-08 08:24:30|24275.32|24275.32|24276.62|24276.62|24276.62|24276.62|24275.32|24275.32|0
1623140700000|2021-06-08 08:25:00|24280.42|24280.42|24279.66|24279.66|24280.42|24280.42|24278.9|24278.9|0
1623140710000|2021-06-08 08:25:10|24281.43|24281.43|24277.17|24277.17|24281.43|24281.43|24277.17|24277.17|0
1623140740000|2021-06-08 08:25:40|24272.9|24272.9|24272.9|24272.9|24272.9|24272.9|24272.9|24272.9|0
1623140770000|2021-06-08 08:26:10|24275.5|24275.5|24275.5|24275.5|24275.5|24275.5|24275.5|24275.5|0
1623140800000|2021-06-08 08:26:40|24279.77|24279.77|24279.77|24279.77|24279.77|24279.77|24279.77|24279.77|0
1623140880000|2021-06-08 08:28:00|24275.5|24275.5|24277.49|24277.49|24279.77|24279.77|24275.5|24275.5|0
1623140900000|2021-06-08 08:28:20|24278.38|24278.38|24280.16|24280.16|24280.16|24280.16|24278.38|24278.38|0
1623140940000|2021-06-08 08:29:00|24282.43|24282.43|24282.43|24282.43|24282.43|24282.43|24282.43|24282.43|0
1623140960000|2021-06-08 08:29:20|24289.36|24289.36|24297.89|24297.89|24297.89|24297.89|24289.36|24289.36|0
1623140980000|2021-06-08 08:29:40|24299.19|24299.19|24302.27|24302.27|24302.27|24302.27|24299.19|24299.19|0
1623141010000|2021-06-08 08:30:10|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|0
1623141100000|2021-06-08 08:31:40|24306.64|24306.64|24310.91|24310.91|24310.91|24310.91|24306.64|24306.64|0
1623141110000|2021-06-08 08:31:50|24315.34|24315.34|24315.34|24315.34|24315.34|24315.34|24315.34|24315.34|0
1623141140000|2021-06-08 08:32:20|24317.12|24317.12|24318.01|24318.01|24318.01|24318.01|24317.12|24317.12|0
1623141150000|2021-06-08 08:32:30|24322.56|24322.56|24320.41|24320.41|24322.69|24322.69|24320.41|24320.41|0
1623141160000|2021-06-08 08:32:40|24319.65|24319.65|24320.95|24320.95|24320.95|24320.95|24319.65|24319.65|0
1623141170000|2021-06-08 08:32:50|24329.48|24329.48|24329.48|24329.48|24329.48|24329.48|24329.48|24329.48|0
1623141260000|2021-06-08 08:34:20|24324.16|24324.16|24323.27|24323.27|24324.16|24324.16|24323.27|24323.27|0
1623141280000|2021-06-08 08:34:40|24324.03|24324.03|24324.03|24324.03|24324.03|24324.03|24324.03|24324.03|0
1623141300000|2021-06-08 08:35:00|24325.55|24325.55|24325.55|24325.55|24325.55|24325.55|24325.55|24325.55|0
1623141320000|2021-06-08 08:35:20|24327.01|24327.01|24328.46|24328.46|24328.46|24328.46|24327.01|24327.01|0
1623141340000|2021-06-08 08:35:40|24319.93|24319.93|24324.2|24324.2|24324.2|24324.2|24319.93|24319.93|0
1623141380000|2021-06-08 08:36:20|24319.76|24319.76|24319.76|24319.76|24319.76|24319.76|24319.76|24319.76|0
1623141400000|2021-06-08 08:36:40|24321.06|24321.06|24322.36|24322.36|24322.36|24322.36|24321.06|24321.06|0
1623141430000|2021-06-08 08:37:10|24324.96|24324.96|24328.04|24328.04|24328.04|24328.04|24324.96|24324.96|0
1623141450000|2021-06-08 08:37:30|24329.56|24329.56|24329.56|24329.56|24329.56|24329.56|24329.56|24329.56|0
1623141460000|2021-06-08 08:37:40|24328.04|24328.04|24328.04|24328.04|24328.04|24328.04|24328.04|24328.04|0
1623141520000|2021-06-08 08:38:40|24323.77|24323.77|24334.08|24334.08|24334.08|24334.08|24323.77|24323.77|0
1623141540000|2021-06-08 08:39:00|24336.36|24336.36|24337.24|24337.24|24337.24|24337.24|24336.36|24336.36|0
1623141560000|2021-06-08 08:39:20|24338.13|24338.13|24336.61|24336.61|24338.13|24338.13|24336.61|24336.61|0
1623141640000|2021-06-08 08:40:40|24337.5|24337.5|24337.5|24337.5|24337.5|24337.5|24337.5|24337.5|0
1623141700000|2021-06-08 08:41:40|24334.84|24334.84|24334.84|24334.84|24334.84|24334.84|24334.84|24334.84|0
1623141710000|2021-06-08 08:41:50|24337.44|24337.44|24337.44|24337.44|24337.44|24337.44|24337.44|24337.44|0
1623141730000|2021-06-08 08:42:10|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|0
1623141740000|2021-06-08 08:42:20|24326.63|24326.63|24313.44|24313.44|24326.63|24326.63|24304.54|24304.54|0
1623141760000|2021-06-08 08:42:40|24310.84|24310.84|24310.84|24310.84|24310.84|24310.84|24310.84|24310.84|0
1623141810000|2021-06-08 08:43:30|24310.08|24310.08|24310.08|24310.08|24310.08|24310.08|24310.08|24310.08|0
1623141850000|2021-06-08 08:44:10|24305.81|24305.81|24305.81|24305.81|24305.81|24305.81|24305.81|24305.81|0
1623141860000|2021-06-08 08:44:20|24308.09|24308.09|24308.09|24308.09|24308.09|24308.09|24308.09|24308.09|0
1623141880000|2021-06-08 08:44:40|24309.61|24309.61|24309.61|24309.61|24309.61|24309.61|24309.61|24309.61|0
1623141900000|2021-06-08 08:45:00|24311.38|24311.38|24311.38|24311.38|24311.38|24311.38|24311.38|24311.38|0
1623141940000|2021-06-08 08:45:40|24310.62|24310.62|24310.62|24310.62|24310.62|24310.62|24310.62|24310.62|0
1623141990000|2021-06-08 08:46:30|24306.36|24306.36|24306.36|24306.36|24306.36|24306.36|24306.36|24306.36|0
1623142010000|2021-06-08 08:46:50|24304.84|24304.84|24304.84|24304.84|24304.84|24304.84|24304.84|24304.84|0
1623142030000|2021-06-08 08:47:10|24320.24|24320.24|24330.54|24330.54|24339.08|24339.08|24320.24|24320.24|0
1623142090000|2021-06-08 08:48:10|24333.46|24333.46|24333.46|24333.46|24333.46|24333.46|24333.46|24333.46|0
1623142130000|2021-06-08 08:48:50|24329.91|24329.91|24329.91|24329.91|24329.91|24329.91|24329.91|24329.91|0
1623142150000|2021-06-08 08:49:10|24328.13|24328.13|24325.47|24325.47|24328.13|24328.13|24325.47|24325.47|0
1623142170000|2021-06-08 08:49:30|24328.51|24328.51|24328.51|24328.51|24328.51|24328.51|24328.51|24328.51|0
1623142230000|2021-06-08 08:50:30|24319.98|24319.98|24317.37|24317.37|24319.98|24319.98|24317.37|24317.37|0
1623142310000|2021-06-08 08:51:50|24316.62|24316.62|24319.28|24319.28|24319.28|24319.28|24316.62|24316.62|0
1623142380000|2021-06-08 08:53:00|24320.16|24320.16|24320.16|24320.16|24320.16|24320.16|24320.16|24320.16|0
1623142400000|2021-06-08 08:53:20|24315.9|24315.9|24315.9|24315.9|24315.9|24315.9|24315.9|24315.9|0
1623142460000|2021-06-08 08:54:20|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|0
1623142480000|2021-06-08 08:54:40|24311.63|24311.63|24311.63|24311.63|24311.63|24311.63|24311.63|24311.63|0
1623142490000|2021-06-08 08:54:50|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|24303.1|24303.1|0
1623142570000|2021-06-08 08:56:10|24294.57|24294.57|24294.57|24294.57|24294.57|24294.57|24294.57|24294.57|0
1623142580000|2021-06-08 08:56:20|24298.83|24298.83|24281.77|24281.77|24298.83|24298.83|24281.77|24281.77|0
1623142600000|2021-06-08 08:56:40|24277.51|24277.51|24277.51|24277.51|24277.51|24277.51|24277.51|24277.51|0
1623142610000|2021-06-08 08:56:50|24280.17|24280.17|24282.77|24282.77|24282.77|24282.77|24280.17|24280.17|0
1623142640000|2021-06-08 08:57:20|24291.3|24291.3|24291.3|24291.3|24291.3|24291.3|24291.3|24291.3|0
1623142660000|2021-06-08 08:57:40|24295.57|24295.57|24295.57|24295.57|24295.57|24295.57|24295.57|24295.57|0
1623142670000|2021-06-08 08:57:50|24291.66|24291.66|24291.66|24291.66|24291.66|24291.66|24291.66|24291.66|0
1623142690000|2021-06-08 08:58:10|24287.23|24287.23|24287.23|24287.23|24287.23|24287.23|24287.23|24287.23|0
1623142700000|2021-06-08 08:58:20|24288.11|24288.11|24288.11|24288.11|24288.11|24288.11|24288.11|24288.11|0
1623142720000|2021-06-08 08:58:40|24289|24289|24290.78|24290.78|24290.78|24290.78|24289|24289|0
1623142750000|2021-06-08 08:59:10|24295.04|24295.04|24295.04|24295.04|24295.04|24295.04|24295.04|24295.04|0
1623142790000|2021-06-08 08:59:50|24290.78|24290.78|24292.23|24292.23|24292.23|24292.23|24290.78|24290.78|0
1623142800000|2021-06-08 09:00:00|24283.7|24283.7|24279.44|24279.44|24283.7|24283.7|24279.44|24279.44|0
1623142830000|2021-06-08 09:00:30|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|0
1623142850000|2021-06-08 09:00:50|24287.6|24287.6|24287.6|24287.6|24287.6|24287.6|24287.6|24287.6|0
1623142860000|2021-06-08 09:01:00|24283.34|24283.34|24287.6|24287.6|24296.14|24296.14|24283.34|24283.34|0
1623142870000|2021-06-08 09:01:10|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|0
1623142920000|2021-06-08 09:02:00|24300.4|24300.4|24300.4|24300.4|24300.4|24300.4|24300.4|24300.4|0
1623142930000|2021-06-08 09:02:10|24291.87|24291.87|24287.6|24287.6|24291.87|24291.87|24287.6|24287.6|0
1623142940000|2021-06-08 09:02:20|24285.33|24285.33|24285.33|24285.33|24285.33|24285.33|24285.33|24285.33|0
1623142970000|2021-06-08 09:02:50|24283.81|24283.81|24283.05|24283.05|24283.81|24283.81|24283.05|24283.05|0
1623142980000|2021-06-08 09:03:00|24277.73|24277.73|24273.33|24273.33|24277.73|24277.73|24273.33|24273.33|0
1623143030000|2021-06-08 09:03:50|24274.64|24274.64|24275.39|24275.39|24275.39|24275.39|24274.64|24274.64|0
1623143040000|2021-06-08 09:04:00|24283.93|24283.93|24279.66|24279.66|24283.93|24283.93|24279.66|24279.66|0
1623143060000|2021-06-08 09:04:20|24282.32|24282.32|24284.98|24284.98|24284.98|24284.98|24282.32|24282.32|0
1623143090000|2021-06-08 09:04:50|24283.68|24283.68|24287.95|24287.95|24287.95|24287.95|24283.68|24283.68|0
1623143110000|2021-06-08 09:05:10|24290.98|24290.98|24291.74|24291.74|24291.74|24291.74|24290.98|24290.98|0
1623143120000|2021-06-08 09:05:20|24293.04|24293.04|24290.01|24290.01|24293.04|24293.04|24290.01|24290.01|0
1623143130000|2021-06-08 09:05:30|24288.71|24288.71|24285.79|24285.79|24288.71|24288.71|24285.79|24285.79|0
1623143140000|2021-06-08 09:05:40|24290.06|24290.06|24290.06|24290.06|24290.06|24290.06|24290.06|24290.06|0
1623143150000|2021-06-08 09:05:50|24281.53|24281.53|24281.53|24281.53|24281.53|24281.53|24281.53|24281.53|0
1623143170000|2021-06-08 09:06:10|24273|24273|24271.54|24271.54|24273|24273|24271.54|24271.54|0
1623143180000|2021-06-08 09:06:20|24280.07|24280.07|24280.07|24280.07|24280.07|24280.07|24280.07|24280.07|0
1623143200000|2021-06-08 09:06:40|24267.27|24267.27|24261.95|24261.95|24267.27|24267.27|24261.95|24261.95|0
1623143230000|2021-06-08 09:07:10|24258.4|24258.4|24259.29|24259.29|24259.29|24259.29|24258.4|24258.4|0
1623143240000|2021-06-08 09:07:20|24256.69|24256.69|24256.69|24256.69|24256.69|24256.69|24256.69|24256.69|0
1623143250000|2021-06-08 09:07:30|24255.17|24255.17|24255.17|24255.17|24255.17|24255.17|24255.17|24255.17|0
1623143270000|2021-06-08 09:07:50|24252.51|24252.51|24248.24|24248.24|24252.51|24252.51|24248.24|24248.24|0
1623143290000|2021-06-08 09:08:10|24239.71|24239.71|24239.71|24239.71|24239.71|24239.71|24239.71|24239.71|0
1623143300000|2021-06-08 09:08:20|24243.98|24243.98|24243.98|24243.98|24243.98|24243.98|24243.98|24243.98|0
1623143350000|2021-06-08 09:09:10|24247.52|24247.52|24255.34|24255.34|24255.34|24255.34|24246.81|24246.81|0
1623143360000|2021-06-08 09:09:20|24263.87|24263.87|24255.34|24255.34|24263.87|24263.87|24255.34|24255.34|0
1623143370000|2021-06-08 09:09:30|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|0
1623143380000|2021-06-08 09:09:40|24255.34|24255.34|24255.34|24255.34|24255.34|24255.34|24255.34|24255.34|0
1623143390000|2021-06-08 09:09:50|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|0
1623143460000|2021-06-08 09:11:00|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|0
1623143480000|2021-06-08 09:11:20|24266.47|24266.47|24266.47|24266.47|24266.47|24266.47|24266.47|24266.47|0
1623143510000|2021-06-08 09:11:50|24270.74|24270.74|24270.74|24270.74|24270.74|24270.74|24270.74|24270.74|0
1623143540000|2021-06-08 09:12:20|24274.92|24274.92|24274.92|24274.92|24274.92|24274.92|24274.92|24274.92|0
1623143550000|2021-06-08 09:12:30|24266.39|24266.39|24284.75|24284.75|24284.75|24284.75|24266.39|24266.39|0
1623143580000|2021-06-08 09:13:00|24286.05|24286.05|24284.39|24284.39|24288.65|24288.65|24271.59|24271.59|0
1623143680000|2021-06-08 09:14:40|24288.65|24288.65|24284.39|24284.39|24288.65|24288.65|24284.39|24284.39|0
1623143700000|2021-06-08 09:15:00|24297.18|24297.18|24298.49|24298.49|24298.49|24298.49|24297.18|24297.18|0
1623143710000|2021-06-08 09:15:10|24294.22|24294.22|24294.22|24294.22|24294.22|24294.22|24294.22|24294.22|0
1623143750000|2021-06-08 09:15:50|24302.75|24302.75|24302.75|24302.75|24302.75|24302.75|24302.75|24302.75|0
1623143760000|2021-06-08 09:16:00|24307.02|24307.02|24307.02|24307.02|24307.02|24307.02|24307.02|24307.02|0
1623143790000|2021-06-08 09:16:30|24298.49|24298.49|24298.49|24298.49|24298.49|24298.49|24298.49|24298.49|0
1623143830000|2021-06-08 09:17:10|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|0
1623143940000|2021-06-08 09:19:00|24291.73|24291.73|24291.73|24291.73|24291.73|24291.73|24291.73|24291.73|0
1623144050000|2021-06-08 09:20:50|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|0
1623144070000|2021-06-08 09:21:10|24295.99|24295.99|24295.99|24295.99|24295.99|24295.99|24295.99|24295.99|0
1623144100000|2021-06-08 09:21:40|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|0
1623144110000|2021-06-08 09:21:50|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|0
1623144120000|2021-06-08 09:22:00|24305.05|24305.05|24305.05|24305.05|24305.05|24305.05|24305.05|24305.05|0
1623144150000|2021-06-08 09:22:30|24309.32|24309.32|24309.32|24309.32|24309.32|24309.32|24309.32|24309.32|0
1623144170000|2021-06-08 09:22:50|24302.45|24302.45|24301.15|24301.15|24302.45|24302.45|24301.15|24301.15|0
1623144220000|2021-06-08 09:23:40|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|0
1623144250000|2021-06-08 09:24:10|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|0
1623144260000|2021-06-08 09:24:20|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|0
1623144300000|2021-06-08 09:25:00|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|0
1623144310000|2021-06-08 09:25:10|24312.34|24312.34|24316.61|24316.61|24316.61|24316.61|24312.34|24312.34|0
1623144350000|2021-06-08 09:25:50|24320.87|24320.87|24320.87|24320.87|24320.87|24320.87|24320.87|24320.87|0
1623144380000|2021-06-08 09:26:20|24318.21|24318.21|24305.41|24305.41|24318.21|24318.21|24305.41|24305.41|0
1623144410000|2021-06-08 09:26:50|24303.64|24303.64|24300.6|24300.6|24303.64|24303.64|24300.6|24300.6|0
1623144530000|2021-06-08 09:28:50|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|0
1623144550000|2021-06-08 09:29:10|24309.14|24309.14|24309.14|24309.14|24309.14|24309.14|24309.14|24309.14|0
1623144590000|2021-06-08 09:29:50|24311.8|24311.8|24312.56|24312.56|24312.56|24312.56|24311.8|24311.8|0
1623144600000|2021-06-08 09:30:00|24311.04|24311.04|24328.07|24328.07|24328.07|24328.07|24311.04|24311.04|0
1623144620000|2021-06-08 09:30:20|24329.58|24329.58|24329.58|24329.58|24329.58|24329.58|24329.58|24329.58|0
1623144640000|2021-06-08 09:30:40|24333.85|24333.85|24333.85|24333.85|24333.85|24333.85|24333.85|24333.85|0
1623144800000|2021-06-08 09:33:20|24332.96|24332.96|24332.96|24332.96|24332.96|24332.96|24332.96|24332.96|0
1623144890000|2021-06-08 09:34:50|24332.07|24332.07|24332.07|24332.07|24332.07|24332.07|24332.07|24332.07|0
1623144910000|2021-06-08 09:35:10|24329.47|24329.47|24329.47|24329.47|24329.47|24329.47|24329.47|24329.47|0
1623144950000|2021-06-08 09:35:50|24333.74|24333.74|24333.74|24333.74|24333.74|24333.74|24333.74|24333.74|0
1623144990000|2021-06-08 09:36:30|24329.47|24329.47|24325.21|24325.21|24329.47|24329.47|24325.21|24325.21|0
1623145000000|2021-06-08 09:36:40|24321.66|24321.66|24321.66|24321.66|24321.66|24321.66|24321.66|24321.66|0
1623145040000|2021-06-08 09:37:20|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|0
1623145060000|2021-06-08 09:37:40|24316.09|24316.09|24316.09|24316.09|24316.09|24316.09|24316.09|24316.09|0
1623145070000|2021-06-08 09:37:50|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|0
1623145090000|2021-06-08 09:38:10|24313.13|24313.13|24313.13|24313.13|24313.13|24313.13|24313.13|24313.13|0
1623145180000|2021-06-08 09:39:40|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|0
1623145220000|2021-06-08 09:40:20|24314.79|24314.79|24314.79|24314.79|24314.79|24314.79|24314.79|24314.79|0
1623145260000|2021-06-08 09:41:00|24306.26|24306.26|24301.99|24301.99|24306.26|24306.26|24301.99|24301.99|0
1623145300000|2021-06-08 09:41:40|24300.54|24300.54|24300.54|24300.54|24300.54|24300.54|24300.54|24300.54|0
1623145320000|2021-06-08 09:42:00|24296.74|24296.74|24296.74|24296.74|24296.74|24296.74|24296.74|24296.74|0
1623145330000|2021-06-08 09:42:10|24298.26|24298.26|24298.26|24298.26|24298.26|24298.26|24298.26|24298.26|0
1623145340000|2021-06-08 09:42:20|24302.53|24302.53|24303.41|24303.41|24303.41|24303.41|24302.53|24302.53|0
1623145390000|2021-06-08 09:43:10|24306.45|24306.45|24304.17|24304.17|24306.45|24306.45|24304.17|24304.17|0
1623145460000|2021-06-08 09:44:20|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|0
1623145500000|2021-06-08 09:45:00|24307.55|24307.55|24310.21|24310.21|24310.21|24310.21|24307.55|24307.55|0
1623145510000|2021-06-08 09:45:10|24309.45|24309.45|24309.45|24309.45|24309.45|24309.45|24309.45|24309.45|0
1623145540000|2021-06-08 09:45:40|24300.92|24300.92|24300.92|24300.92|24300.92|24300.92|24300.92|24300.92|0
1623145560000|2021-06-08 09:46:00|24297.37|24297.37|24290.65|24290.65|24297.37|24297.37|24290.65|24290.65|0
1623145580000|2021-06-08 09:46:20|24289.77|24289.77|24287.99|24287.99|24289.77|24289.77|24287.99|24287.99|0
1623145590000|2021-06-08 09:46:30|24289.77|24289.77|24289.77|24289.77|24289.77|24289.77|24289.77|24289.77|0
1623145660000|2021-06-08 09:47:40|24298.3|24298.3|24298.3|24298.3|24298.3|24298.3|24298.3|24298.3|0
1623145730000|2021-06-08 09:48:50|24299.75|24299.75|24299.75|24299.75|24299.75|24299.75|24299.75|24299.75|0
1623145750000|2021-06-08 09:49:10|24301.05|24301.05|24301.05|24301.05|24301.05|24301.05|24301.05|24301.05|0
1623145830000|2021-06-08 09:50:30|24300.3|24300.3|24303.8|24303.8|24303.8|24303.8|24299.54|24299.54|0
1623145850000|2021-06-08 09:50:50|24303.05|24303.05|24303.05|24303.05|24303.05|24303.05|24303.05|24303.05|0
1623145860000|2021-06-08 09:51:00|24306.95|24306.95|24311.21|24311.21|24311.21|24311.21|24306.95|24306.95|0
1623145920000|2021-06-08 09:52:00|24315.48|24315.48|24313.96|24313.96|24315.48|24315.48|24313.96|24313.96|0
1623145930000|2021-06-08 09:52:10|24314.72|24314.72|24313.96|24313.96|24314.72|24314.72|24313.96|24313.96|0
1623145990000|2021-06-08 09:53:10|24318.23|24318.23|24318.23|24318.23|24318.23|24318.23|24318.23|24318.23|0
1623146020000|2021-06-08 09:53:40|24321.78|24321.78|24324.44|24324.44|24324.44|24324.44|24321.78|24321.78|0
1623146060000|2021-06-08 09:54:20|24325.33|24325.33|24325.33|24325.33|24325.33|24325.33|24325.33|24325.33|0
1623146100000|2021-06-08 09:55:00|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|0
1623146140000|2021-06-08 09:55:40|24321.06|24321.06|24325.33|24325.33|24325.33|24325.33|24321.06|24321.06|0
1623146150000|2021-06-08 09:55:50|24321.06|24321.06|24321.06|24321.06|24321.06|24321.06|24321.06|24321.06|0
1623146170000|2021-06-08 09:56:10|24320.3|24320.3|24320.3|24320.3|24320.3|24320.3|24320.3|24320.3|0
1623146220000|2021-06-08 09:57:00|24321.06|24321.06|24321.82|24321.82|24321.82|24321.82|24321.06|24321.06|0
1623146230000|2021-06-08 09:57:10|24319.16|24319.16|24320.93|24320.93|24320.93|24320.93|24319.16|24319.16|0
1623146250000|2021-06-08 09:57:30|24321.69|24321.69|24315.43|24315.43|24323.97|24323.97|24315.43|24315.43|0
1623146330000|2021-06-08 09:58:50|24319.34|24319.34|24321.94|24321.94|24321.94|24321.94|24319.34|24319.34|0
1623146370000|2021-06-08 09:59:30|24322.83|24322.83|24323.71|24323.71|24323.71|24323.71|24322.83|24322.83|0
1623146390000|2021-06-08 09:59:50|24325.01|24325.01|24325.01|24325.01|24325.01|24325.01|24325.01|24325.01|0
1623146400000|2021-06-08 10:00:00|24323.24|24323.24|24322.48|24322.48|24323.24|24323.24|24322.48|24322.48|0
1623146420000|2021-06-08 10:00:20|24320.2|24320.2|24319.45|24319.45|24320.2|24320.2|24319.45|24319.45|0
1623146440000|2021-06-08 10:00:40|24315.18|24315.18|24315.18|24315.18|24315.18|24315.18|24315.18|24315.18|0
1623146490000|2021-06-08 10:01:30|24317.84|24317.84|24317.84|24317.84|24317.84|24317.84|24317.84|24317.84|0
1623146510000|2021-06-08 10:01:50|24312.64|24312.64|24312.64|24312.64|24312.64|24312.64|24312.64|24312.64|0
1623146550000|2021-06-08 10:02:30|24311.12|24311.12|24311.12|24311.12|24311.12|24311.12|24311.12|24311.12|0
1623146580000|2021-06-08 10:03:00|24312.9|24312.9|24312.9|24312.9|24312.9|24312.9|24312.9|24312.9|0
1623146630000|2021-06-08 10:03:50|24313.65|24313.65|24315.93|24315.93|24315.93|24315.93|24313.65|24313.65|0
1623146660000|2021-06-08 10:04:20|24315.04|24315.04|24313.27|24313.27|24315.04|24315.04|24313.27|24313.27|0
1623146680000|2021-06-08 10:04:40|24315.04|24315.04|24315.93|24315.93|24315.93|24315.93|24315.04|24315.04|0
1623146740000|2021-06-08 10:05:40|24317.71|24317.71|24317.71|24317.71|24317.71|24317.71|24316.19|24316.19|0
1623146760000|2021-06-08 10:06:00|24319.48|24319.48|24319.48|24319.48|24319.48|24319.48|24319.48|24319.48|0
1623146810000|2021-06-08 10:06:50|24316.88|24316.88|24316.88|24316.88|24316.88|24316.88|24316.88|24316.88|0
1623146820000|2021-06-08 10:07:00|24318.18|24318.18|24318.18|24318.18|24318.18|24318.18|24318.18|24318.18|0
1623146870000|2021-06-08 10:07:50|24312.87|24312.87|24312.87|24312.87|24312.87|24312.87|24312.87|24312.87|0
1623146880000|2021-06-08 10:08:00|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|0
1623146890000|2021-06-08 10:08:10|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|0
1623146940000|2021-06-08 10:09:00|24309.62|24309.62|24309.62|24309.62|24309.62|24309.62|24309.62|24309.62|0
1623146950000|2021-06-08 10:09:10|24312.65|24312.65|24312.65|24312.65|24312.65|24312.65|24312.65|24312.65|0
1623146980000|2021-06-08 10:09:40|24310.38|24310.38|24310.38|24310.38|24310.38|24310.38|24310.38|24310.38|0
1623146990000|2021-06-08 10:09:50|24306.11|24306.11|24306.11|24306.11|24306.11|24306.11|24306.11|24306.11|0
1623147010000|2021-06-08 10:10:10|24307.89|24307.89|24307.89|24307.89|24307.89|24307.89|24307.89|24307.89|0
1623147060000|2021-06-08 10:11:00|24299.35|24299.35|24297.58|24297.58|24299.35|24299.35|24297.58|24297.58|0
1623147080000|2021-06-08 10:11:20|24293.31|24293.31|24293.31|24293.31|24293.31|24293.31|24293.31|24293.31|0
1623147100000|2021-06-08 10:11:40|24295.09|24295.09|24290.82|24290.82|24295.09|24295.09|24290.82|24290.82|0
1623147110000|2021-06-08 10:11:50|24299.35|24299.35|24303.62|24303.62|24303.62|24303.62|24295.09|24295.09|0
1623147140000|2021-06-08 10:12:20|24302.73|24302.73|24302.73|24302.73|24302.73|24302.73|24302.73|24302.73|0
1623147150000|2021-06-08 10:12:30|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|0
1623147190000|2021-06-08 10:13:10|24296.19|24296.19|24297.71|24297.71|24297.71|24297.71|24296.19|24296.19|0
1623147200000|2021-06-08 10:13:20|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|0
1623147270000|2021-06-08 10:14:30|24294.2|24294.2|24294.2|24294.2|24294.2|24294.2|24294.2|24294.2|0
1623147290000|2021-06-08 10:14:50|24297.99|24297.99|24297.99|24297.99|24297.99|24297.99|24297.99|24297.99|0
1623147310000|2021-06-08 10:15:10|24293.73|24293.73|24293.73|24293.73|24293.73|24293.73|24293.73|24293.73|0
1623147320000|2021-06-08 10:15:20|24289.46|24289.46|24289.46|24289.46|24289.46|24289.46|24289.46|24289.46|0
1623147340000|2021-06-08 10:15:40|24288.58|24288.58|24285.91|24285.91|24288.58|24288.58|24285.91|24285.91|0
1623147350000|2021-06-08 10:15:50|24283.25|24283.25|24273.26|24273.26|24283.25|24283.25|24273.26|24273.26|0
1623147360000|2021-06-08 10:16:00|24269|24269|24269.76|24269.76|24269.76|24269.76|24269|24269|0
1623147390000|2021-06-08 10:16:30|24274.02|24274.02|24273.13|24273.13|24274.02|24274.02|24273.13|24273.13|0
1623147400000|2021-06-08 10:16:40|24277.4|24277.4|24277.4|24277.4|24277.4|24277.4|24277.4|24277.4|0
1623147420000|2021-06-08 10:17:00|24281.67|24281.67|24285.22|24285.22|24285.22|24285.22|24281.67|24281.67|0
1623147430000|2021-06-08 10:17:10|24287.49|24287.49|24291.76|24291.76|24291.76|24291.76|24287.49|24287.49|0
1623147440000|2021-06-08 10:17:20|24293.06|24293.06|24290.4|24290.4|24293.06|24293.06|24290.4|24290.4|0
1623147450000|2021-06-08 10:17:30|24292.67|24292.67|24296.03|24296.03|24296.03|24296.03|24292.67|24292.67|0
1623147500000|2021-06-08 10:18:20|24308.83|24308.83|24308.83|24308.83|24308.83|24308.83|24308.83|24308.83|0
1623147510000|2021-06-08 10:18:30|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|0
1623147540000|2021-06-08 10:19:00|24314.55|24314.55|24314.55|24314.55|24314.55|24314.55|24314.55|24314.55|0
1623147600000|2021-06-08 10:20:00|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|0
1623147680000|2021-06-08 10:21:20|24311.8|24311.8|24312.56|24312.56|24312.56|24312.56|24311.8|24311.8|0
1623147760000|2021-06-08 10:22:40|24321.09|24321.09|24321.09|24321.09|24321.09|24321.09|24321.09|24321.09|0
1623147780000|2021-06-08 10:23:00|24324.64|24324.64|24327.68|24327.68|24327.68|24327.68|24324.64|24324.64|0
1623147800000|2021-06-08 10:23:20|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|0
1623147840000|2021-06-08 10:24:00|24336.21|24336.21|24335.45|24335.45|24336.21|24336.21|24335.45|24335.45|0
1623147880000|2021-06-08 10:24:40|24322.65|24322.65|24322.65|24322.65|24322.65|24322.65|24322.65|24322.65|0
1623147890000|2021-06-08 10:24:50|24321.89|24321.89|24308.34|24308.34|24321.89|24321.89|24308.34|24308.34|0
1623147900000|2021-06-08 10:25:00|24306.56|24306.56|24295.37|24295.37|24306.56|24306.56|24295.37|24295.37|0
1623147910000|2021-06-08 10:25:10|24291.1|24291.1|24291.1|24291.1|24291.1|24291.1|24291.1|24291.1|0
1623147920000|2021-06-08 10:25:20|24289.59|24289.59|24289.59|24289.59|24289.59|24289.59|24289.59|24289.59|0
1623147930000|2021-06-08 10:25:30|24287.81|24287.81|24286.51|24286.51|24287.81|24287.81|24286.51|24286.51|0
1623147940000|2021-06-08 10:25:40|24285.05|24285.05|24285.05|24285.05|24285.05|24285.05|24285.05|24285.05|0
1623147950000|2021-06-08 10:25:50|24280.79|24280.79|24280.79|24280.79|24280.79|24280.79|24280.79|24280.79|0
1623147960000|2021-06-08 10:26:00|24276.52|24276.52|24270.8|24270.8|24276.52|24276.52|24270.8|24270.8|0
1623147970000|2021-06-08 10:26:10|24279.33|24279.33|24279.33|24279.33|24279.33|24279.33|24279.33|24279.33|0
1623148010000|2021-06-08 10:26:50|24275.07|24275.07|24275.07|24275.07|24275.07|24275.07|24275.07|24275.07|0
1623148050000|2021-06-08 10:27:30|24270.8|24270.8|24270.8|24270.8|24270.8|24270.8|24270.8|24270.8|0
1623148120000|2021-06-08 10:28:40|24266.53|24266.53|24266.53|24266.53|24266.53|24266.53|24266.53|24266.53|0
1623148200000|2021-06-08 10:30:00|24261.38|24261.38|24258.31|24258.31|24261.38|24261.38|24258.31|24258.31|0
1623148220000|2021-06-08 10:30:20|24256.79|24256.79|24256.79|24256.79|24256.79|24256.79|24256.79|24256.79|0
1623148240000|2021-06-08 10:30:40|24265.32|24265.32|24265.32|24265.32|24265.32|24265.32|24265.32|24265.32|0
1623148270000|2021-06-08 10:31:10|24263.8|24263.8|24263.8|24263.8|24263.8|24263.8|24263.8|24263.8|0
1623148280000|2021-06-08 10:31:20|24263.04|24263.04|24263.04|24263.04|24263.04|24263.04|24263.04|24263.04|0
1623148300000|2021-06-08 10:31:40|24262.29|24262.29|24258.02|24258.02|24262.29|24262.29|24258.02|24258.02|0
1623148340000|2021-06-08 10:32:20|24258.91|24258.91|24258.91|24258.91|24260.68|24260.68|24258.91|24258.91|0
1623148350000|2021-06-08 10:32:30|24255.36|24255.36|24255.36|24255.36|24255.36|24255.36|24255.36|24255.36|0
1623148380000|2021-06-08 10:33:00|24257.13|24257.13|24258.02|24258.02|24258.91|24258.91|24257.13|24257.13|0
1623148400000|2021-06-08 10:33:20|24259.79|24259.79|24259.79|24259.79|24260.68|24260.68|24259.79|24259.79|0
1623148440000|2021-06-08 10:34:00|24258.34|24258.34|24262.6|24262.6|24262.6|24262.6|24258.34|24258.34|0
1623148470000|2021-06-08 10:34:30|24265.27|24265.27|24265.27|24265.27|24265.27|24265.27|24265.27|24265.27|0
1623148510000|2021-06-08 10:35:10|24269.53|24269.53|24269.53|24269.53|24269.53|24269.53|24269.53|24269.53|0
1623148520000|2021-06-08 10:35:20|24273.8|24273.8|24275.64|24275.64|24277.16|24277.16|24273.8|24273.8|0
1623148540000|2021-06-08 10:35:40|24284.17|24284.17|24284.17|24284.17|24284.17|24284.17|24284.17|24284.17|0
1623148570000|2021-06-08 10:36:10|24285.47|24285.47|24285.47|24285.47|24285.47|24285.47|24285.47|24285.47|0
1623148630000|2021-06-08 10:37:10|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|0
1623148670000|2021-06-08 10:37:50|24283.96|24283.96|24281.68|24281.68|24283.96|24283.96|24281.68|24281.68|0
1623148800000|2021-06-08 10:40:00|24280.92|24280.92|24280.92|24280.92|24280.92|24280.92|24280.92|24280.92|0
1623148850000|2021-06-08 10:40:50|24284.47|24284.47|24288.74|24288.74|24288.74|24288.74|24284.47|24284.47|0
1623148900000|2021-06-08 10:41:40|24297.27|24297.27|24297.27|24297.27|24297.27|24297.27|24297.27|24297.27|0
1623148930000|2021-06-08 10:42:10|24301.53|24301.53|24301.53|24301.53|24301.53|24301.53|24301.53|24301.53|0
1623148970000|2021-06-08 10:42:50|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|0
1623148980000|2021-06-08 10:43:00|24306.69|24306.69|24306.69|24306.69|24306.69|24306.69|24306.69|24306.69|0
1623149000000|2021-06-08 10:43:20|24309.29|24309.29|24300.76|24300.76|24309.29|24309.29|24300.76|24300.76|0
1623149020000|2021-06-08 10:43:40|24299.46|24299.46|24299.46|24299.46|24299.46|24299.46|24299.46|24299.46|0
1623149030000|2021-06-08 10:43:50|24303.72|24303.72|24303.72|24303.72|24303.72|24303.72|24303.72|24303.72|0
1623149070000|2021-06-08 10:44:30|24301.95|24301.95|24298.05|24298.05|24301.95|24301.95|24298.05|24298.05|0
1623149080000|2021-06-08 10:44:40|24293.78|24293.78|24293.78|24293.78|24293.78|24293.78|24293.78|24293.78|0
1623149100000|2021-06-08 10:45:00|24289.51|24289.51|24289.51|24289.51|24289.51|24289.51|24289.51|24289.51|0
1623149120000|2021-06-08 10:45:20|24291.03|24291.03|24291.03|24291.03|24291.03|24291.03|24291.03|24291.03|0
1623149230000|2021-06-08 10:47:10|24294.58|24294.58|24286.94|24286.94|24295.47|24295.47|24286.94|24286.94|0
1623149250000|2021-06-08 10:47:30|24286.18|24286.18|24284.66|24284.66|24286.18|24286.18|24284.66|24284.66|0
1623149260000|2021-06-08 10:47:40|24283.77|24283.77|24283.77|24283.77|24283.77|24283.77|24283.77|24283.77|0
1623149390000|2021-06-08 10:49:50|24292.3|24292.3|24292.3|24292.3|24292.3|24292.3|24292.3|24292.3|0
1623149410000|2021-06-08 10:50:10|24296.21|24296.21|24296.21|24296.21|24296.21|24296.21|24296.21|24296.21|0
1623149450000|2021-06-08 10:50:50|24300.47|24300.47|24300.47|24300.47|24300.47|24300.47|24300.47|24300.47|0
1623149510000|2021-06-08 10:51:50|24301.93|24301.93|24304.84|24304.84|24304.84|24304.84|24301.93|24301.93|0
1623149540000|2021-06-08 10:52:20|24300.58|24300.58|24300.58|24300.58|24300.58|24300.58|24300.58|24300.58|0
1623149560000|2021-06-08 10:52:40|24299.82|24299.82|24299.82|24299.82|24299.82|24299.82|24299.82|24299.82|0
1623149580000|2021-06-08 10:53:00|24304.08|24304.08|24305.86|24305.86|24305.86|24305.86|24304.08|24304.08|0
1623149600000|2021-06-08 10:53:20|24314.39|24314.39|24314.39|24314.39|24314.39|24314.39|24314.39|24314.39|0
1623149650000|2021-06-08 10:54:10|24318.66|24318.66|24316.88|24316.88|24318.66|24318.66|24316.88|24316.88|0
1623149660000|2021-06-08 10:54:20|24316.12|24316.12|24318.4|24318.4|24318.4|24318.4|24316.12|24316.12|0
1623149670000|2021-06-08 10:54:30|24314.13|24314.13|24315.91|24315.91|24315.91|24315.91|24314.13|24314.13|0
1623149700000|2021-06-08 10:55:00|24314.39|24314.39|24315.91|24315.91|24315.91|24315.91|24314.39|24314.39|0
1623149710000|2021-06-08 10:55:10|24318.18|24318.18|24318.94|24318.94|24318.94|24318.94|24318.18|24318.18|0
1623149760000|2021-06-08 10:56:00|24324.27|24324.27|24326.93|24326.93|24326.93|24326.93|24324.27|24324.27|0
1623149770000|2021-06-08 10:56:10|24326.17|24326.17|24326.17|24326.17|24326.17|24326.17|24326.17|24326.17|0
1623149780000|2021-06-08 10:56:20|24323.89|24323.89|24323.89|24323.89|24323.89|24323.89|24323.89|24323.89|0
1623149810000|2021-06-08 10:56:50|24322.38|24322.38|24324.65|24324.65|24324.65|24324.65|24322.38|24322.38|0
1623149840000|2021-06-08 10:57:20|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|0
1623149850000|2021-06-08 10:57:30|24324.65|24324.65|24324.65|24324.65|24324.65|24324.65|24324.65|24324.65|0
1623149870000|2021-06-08 10:57:50|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|0
1623149900000|2021-06-08 10:58:20|24324.65|24324.65|24316.12|24316.12|24324.65|24324.65|24316.12|24316.12|0
1623149950000|2021-06-08 10:59:10|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|0
1623149960000|2021-06-08 10:59:20|24305.81|24305.81|24304.93|24304.93|24305.81|24305.81|24304.93|24304.93|0
1623150010000|2021-06-08 11:00:10|24301.02|24301.02|24301.02|24301.02|24301.02|24301.02|24301.02|24301.02|0
1623150040000|2021-06-08 11:00:40|24299.72|24299.72|24299.72|24299.72|24299.72|24299.72|24299.72|24299.72|0
1623150060000|2021-06-08 11:01:00|24297.12|24297.12|24297.12|24297.12|24297.12|24297.12|24297.12|24297.12|0
1623150080000|2021-06-08 11:01:20|24299.72|24299.72|24301.02|24301.02|24301.02|24301.02|24299.72|24299.72|0
1623150090000|2021-06-08 11:01:30|24302.32|24302.32|24304.93|24304.93|24304.93|24304.93|24302.32|24302.32|0
1623150120000|2021-06-08 11:02:00|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|0
1623150210000|2021-06-08 11:03:30|24316.12|24316.12|24316.12|24316.12|24316.12|24316.12|24316.12|24316.12|0
1623150250000|2021-06-08 11:04:10|24315.36|24315.36|24317.14|24317.14|24317.14|24317.14|24315.36|24315.36|0
1623150270000|2021-06-08 11:04:30|24316.38|24316.38|24320.64|24320.64|24320.64|24320.64|24316.38|24316.38|0
1623150280000|2021-06-08 11:04:40|24324.91|24324.91|24324.91|24324.91|24324.91|24324.91|24324.91|24324.91|0
1623150320000|2021-06-08 11:05:20|24323.13|24323.13|24323.13|24323.13|24323.13|24323.13|24323.13|24323.13|0
1623150350000|2021-06-08 11:05:50|24318.87|24318.87|24317.98|24317.98|24318.87|24318.87|24317.98|24317.98|0
1623150450000|2021-06-08 11:07:30|24317.22|24317.22|24317.22|24317.22|24317.22|24317.22|24315.71|24315.71|0
1623150500000|2021-06-08 11:08:20|24318.11|24318.11|24321.66|24321.66|24321.66|24321.66|24318.11|24318.11|0
1623150510000|2021-06-08 11:08:30|24325.93|24325.93|24325.93|24325.93|24325.93|24325.93|24325.93|24325.93|0
1623150530000|2021-06-08 11:08:50|24330.19|24330.19|24330.19|24330.19|24330.19|24330.19|24330.19|24330.19|0
1623150550000|2021-06-08 11:09:10|24327.53|24327.53|24327.53|24327.53|24327.53|24327.53|24327.53|24327.53|0
1623150560000|2021-06-08 11:09:20|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|0
1623150620000|2021-06-08 11:10:20|24334.83|24334.83|24335.59|24335.59|24335.59|24335.59|24334.83|24334.83|0
1623150650000|2021-06-08 11:10:50|24334.7|24334.7|24339.85|24339.85|24339.85|24339.85|24334.7|24334.7|0
1623150680000|2021-06-08 11:11:20|24341.63|24341.63|24341.63|24341.63|24341.63|24341.63|24341.63|24341.63|0
1623150750000|2021-06-08 11:12:30|24337.36|24337.36|24337.36|24337.36|24337.36|24337.36|24337.36|24337.36|0
1623150770000|2021-06-08 11:12:50|24338.88|24338.88|24338.12|24338.12|24338.88|24338.88|24338.12|24338.12|0
1623150810000|2021-06-08 11:13:30|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|0
1623150830000|2021-06-08 11:13:50|24325.32|24325.32|24325.32|24325.32|24325.32|24325.32|24325.32|24325.32|0
1623150880000|2021-06-08 11:14:40|24324.02|24324.02|24321.42|24321.42|24324.02|24324.02|24321.42|24321.42|0
1623150900000|2021-06-08 11:15:00|24322.18|24322.18|24328.72|24328.72|24328.72|24328.72|24322.18|24322.18|0
1623150940000|2021-06-08 11:15:40|24330.18|24330.18|24330.18|24330.18|24330.18|24330.18|24330.18|24330.18|0
1623150970000|2021-06-08 11:16:10|24331.63|24331.63|24331.63|24331.63|24331.63|24331.63|24331.63|24331.63|0
1623151020000|2021-06-08 11:17:00|24328.97|24328.97|24328.97|24328.97|24328.97|24328.97|24328.97|24328.97|0
1623151060000|2021-06-08 11:17:40|24324.71|24324.71|24324.71|24324.71|24324.71|24324.71|24324.71|24324.71|0
1623151100000|2021-06-08 11:18:20|24333.24|24333.24|24335.01|24335.01|24335.01|24335.01|24333.24|24333.24|0
1623151150000|2021-06-08 11:19:10|24337.29|24337.29|24335.77|24335.77|24337.29|24337.29|24335.77|24335.77|0
1623151160000|2021-06-08 11:19:20|24340.04|24340.04|24341.49|24341.49|24341.49|24341.49|24340.04|24340.04|0
1623151170000|2021-06-08 11:19:30|24343.27|24343.27|24345.93|24345.93|24345.93|24345.93|24343.27|24343.27|0
1623151180000|2021-06-08 11:19:40|24344.63|24344.63|24344.63|24344.63|24344.63|24344.63|24344.63|24344.63|0
1623151300000|2021-06-08 11:21:40|24343.33|24343.33|24343.33|24343.33|24343.33|24343.33|24343.33|24343.33|0
1623151330000|2021-06-08 11:22:10|24347.59|24347.59|24347.59|24347.59|24347.59|24347.59|24347.59|24347.59|0
1623151340000|2021-06-08 11:22:20|24350.2|24350.2|24350.2|24350.2|24350.2|24350.2|24350.2|24350.2|0
1623151360000|2021-06-08 11:22:40|24352.86|24352.86|24354.63|24354.63|24354.63|24354.63|24352.86|24352.86|0
1623151370000|2021-06-08 11:22:50|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|0
1623151380000|2021-06-08 11:23:00|24354.5|24354.5|24350.24|24350.24|24354.5|24354.5|24350.24|24350.24|0
1623151420000|2021-06-08 11:23:40|24352.84|24352.84|24352.84|24352.84|24352.84|24352.84|24352.84|24352.84|0
1623151430000|2021-06-08 11:23:50|24355.11|24355.11|24355.87|24355.87|24355.87|24355.87|24355.11|24355.11|0
1623151440000|2021-06-08 11:24:00|24360.14|24360.14|24360.14|24360.14|24360.14|24360.14|24360.14|24360.14|0
1623151470000|2021-06-08 11:24:30|24359.25|24359.25|24360.14|24360.14|24360.14|24360.14|24359.25|24359.25|0
1623151510000|2021-06-08 11:25:10|24362.41|24362.41|24362.41|24362.41|24362.41|24362.41|24362.41|24362.41|0
1623151520000|2021-06-08 11:25:20|24363.3|24363.3|24362.41|24362.41|24363.3|24363.3|24362.41|24362.41|0
1623151540000|2021-06-08 11:25:40|24361.53|24361.53|24361.53|24361.53|24361.53|24361.53|24361.53|24361.53|0
1623151550000|2021-06-08 11:25:50|24370.06|24370.06|24370.06|24370.06|24370.06|24370.06|24370.06|24370.06|0
1623151580000|2021-06-08 11:26:20|24369.17|24369.17|24369.17|24369.17|24369.17|24369.17|24369.17|24369.17|0
1623151630000|2021-06-08 11:27:10|24364.91|24364.91|24364.91|24364.91|24364.91|24364.91|24364.91|24364.91|0
1623151670000|2021-06-08 11:27:50|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|0
1623151710000|2021-06-08 11:28:30|24365.38|24365.38|24365.38|24365.38|24365.38|24365.38|24365.38|24365.38|0
1623151750000|2021-06-08 11:29:10|24363.86|24363.86|24363.1|24363.1|24363.86|24363.86|24363.1|24363.1|0
1623151790000|2021-06-08 11:29:50|24362.35|24362.35|24362.35|24362.35|24362.35|24362.35|24362.35|24362.35|0
1623151950000|2021-06-08 11:32:30|24363.23|24363.23|24361.46|24361.46|24363.23|24363.23|24361.46|24361.46|0
1623151970000|2021-06-08 11:32:50|24359.68|24359.68|24358.8|24358.8|24359.68|24359.68|24358.8|24358.8|0
1623151990000|2021-06-08 11:33:10|24354.53|24354.53|24346|24346|24354.53|24354.53|24346|24346|0
1623152010000|2021-06-08 11:33:30|24350.26|24350.26|24351.72|24351.72|24351.72|24351.72|24350.26|24350.26|0
1623152100000|2021-06-08 11:35:00|24355.99|24355.99|24354.69|24354.69|24355.99|24355.99|24354.69|24354.69|0
1623152120000|2021-06-08 11:35:20|24350.42|24350.42|24354.69|24354.69|24354.69|24354.69|24350.42|24350.42|0
1623152170000|2021-06-08 11:36:10|24357.35|24357.35|24357.35|24357.35|24357.35|24357.35|24357.35|24357.35|0
1623152190000|2021-06-08 11:36:30|24355.89|24355.89|24355.89|24355.89|24355.89|24355.89|24355.89|24355.89|0
1623152380000|2021-06-08 11:39:40|24354.59|24354.59|24354.59|24354.59|24354.59|24354.59|24354.59|24354.59|0
1623152390000|2021-06-08 11:39:50|24346.06|24346.06|24347.36|24347.36|24347.36|24347.36|24346.06|24346.06|0
1623152410000|2021-06-08 11:40:10|24348.25|24348.25|24348.25|24348.25|24348.25|24348.25|24348.25|24348.25|0
1623152540000|2021-06-08 11:42:20|24352.51|24352.51|24360.33|24360.33|24360.33|24360.33|24352.51|24352.51|0
1623152550000|2021-06-08 11:42:30|24356.78|24356.78|24356.78|24356.78|24356.78|24356.78|24356.78|24356.78|0
1623152560000|2021-06-08 11:42:40|24361.05|24361.05|24361.05|24361.05|24361.05|24361.05|24361.05|24361.05|0
1623152570000|2021-06-08 11:42:50|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|0
1623152590000|2021-06-08 11:43:10|24365.31|24365.31|24365.31|24365.31|24365.31|24365.31|24365.31|24365.31|0
1623152610000|2021-06-08 11:43:30|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|0
1623152630000|2021-06-08 11:43:50|24370.88|24370.88|24374.43|24374.43|24378.69|24378.69|24370.88|24370.88|0
1623152640000|2021-06-08 11:44:00|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|0
1623152660000|2021-06-08 11:44:20|24387.39|24387.39|24383.13|24383.13|24387.39|24387.39|24383.13|24383.13|0
1623152680000|2021-06-08 11:44:40|24384.43|24384.43|24381.83|24381.83|24384.43|24384.43|24381.83|24381.83|0
1623152690000|2021-06-08 11:44:50|24383.13|24383.13|24383.13|24383.13|24383.13|24383.13|24383.13|24383.13|0
1623152750000|2021-06-08 11:45:50|24384.02|24384.02|24384.02|24384.02|24384.02|24384.02|24384.02|24384.02|0
1623152800000|2021-06-08 11:46:40|24388.28|24388.28|24388.28|24388.28|24388.28|24388.28|24388.28|24388.28|0
1623152930000|2021-06-08 11:48:50|24387.39|24387.39|24387.39|24387.39|24387.39|24387.39|24387.39|24387.39|0
1623152950000|2021-06-08 11:49:10|24386.51|24386.51|24386.51|24386.51|24386.51|24386.51|24386.51|24386.51|0
1623153090000|2021-06-08 11:51:30|24390.77|24390.77|24395.04|24395.04|24395.04|24395.04|24390.77|24390.77|0
1623153120000|2021-06-08 11:52:00|24390.77|24390.77|24390.77|24390.77|24390.77|24390.77|24390.77|24390.77|0
1623153170000|2021-06-08 11:52:50|24393.05|24393.05|24393.05|24393.05|24393.05|24393.05|24393.05|24393.05|0
1623153180000|2021-06-08 11:53:00|24395.71|24395.71|24397.49|24397.49|24397.49|24397.49|24395.71|24395.71|0
1623153190000|2021-06-08 11:53:10|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|0
1623153230000|2021-06-08 11:53:50|24398.84|24398.84|24398.84|24398.84|24398.84|24398.84|24398.84|24398.84|0
1623153250000|2021-06-08 11:54:10|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|0
1623153290000|2021-06-08 11:54:50|24398.2|24398.2|24396.43|24396.43|24398.2|24398.2|24396.43|24396.43|0
1623153310000|2021-06-08 11:55:10|24398.2|24398.2|24398.2|24398.2|24398.2|24398.2|24398.2|24398.2|0
1623153420000|2021-06-08 11:57:00|24402.47|24402.47|24402.47|24402.47|24402.47|24402.47|24402.47|24402.47|0
1623153480000|2021-06-08 11:58:00|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|0
1623153490000|2021-06-08 11:58:10|24400.95|24400.95|24400.95|24400.95|24400.95|24400.95|24400.95|24400.95|0
1623153500000|2021-06-08 11:58:20|24400.19|24400.19|24395.04|24395.04|24400.19|24400.19|24395.04|24395.04|0
1623153510000|2021-06-08 11:58:30|24393.74|24393.74|24393.74|24393.74|24393.74|24393.74|24393.74|24393.74|0
1623153550000|2021-06-08 11:59:10|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|0
1623153570000|2021-06-08 11:59:30|24406.54|24406.54|24406.54|24406.54|24406.54|24406.54|24406.54|24406.54|0
1623153590000|2021-06-08 11:59:50|24410.8|24410.8|24415.07|24415.07|24415.07|24415.07|24410.8|24410.8|0
1623153610000|2021-06-08 12:00:10|24416.58|24416.58|24414.31|24414.31|24416.58|24416.58|24414.31|24414.31|0
1623153630000|2021-06-08 12:00:30|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|0
1623153640000|2021-06-08 12:00:40|24405.78|24405.78|24405.78|24405.78|24405.78|24405.78|24405.78|24405.78|0
1623153690000|2021-06-08 12:01:30|24401.51|24401.51|24401.51|24401.51|24401.51|24401.51|24401.51|24401.51|0
1623153720000|2021-06-08 12:02:00|24397.96|24397.96|24397.96|24397.96|24397.96|24397.96|24397.96|24397.96|0
1623153730000|2021-06-08 12:02:10|24396.66|24396.66|24396.66|24396.66|24396.66|24396.66|24396.66|24396.66|0
1623153760000|2021-06-08 12:02:40|24398.44|24398.44|24398.44|24398.44|24398.44|24398.44|24398.44|24398.44|0
1623153770000|2021-06-08 12:02:50|24402.7|24402.7|24402.7|24402.7|24402.7|24402.7|24402.7|24402.7|0
1623153790000|2021-06-08 12:03:10|24406.97|24406.97|24406.97|24406.97|24406.97|24406.97|24406.97|24406.97|0
1623153810000|2021-06-08 12:03:30|24398.44|24398.44|24401.04|24401.04|24401.04|24401.04|24398.44|24398.44|0
1623153900000|2021-06-08 12:05:00|24399.74|24399.74|24399.74|24399.74|24399.74|24399.74|24399.74|24399.74|0
1623153940000|2021-06-08 12:05:40|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|0
1623153950000|2021-06-08 12:05:50|24405.3|24405.3|24410.46|24410.46|24410.46|24410.46|24405.3|24405.3|0
1623154020000|2021-06-08 12:07:00|24409.57|24409.57|24401.04|24401.04|24409.57|24409.57|24401.04|24401.04|0
1623154030000|2021-06-08 12:07:10|24400.28|24400.28|24401.04|24401.04|24401.04|24401.04|24400.28|24400.28|0
1623154050000|2021-06-08 12:07:30|24403.64|24403.64|24404.94|24404.94|24406.24|24406.24|24403.64|24403.64|0
1623154060000|2021-06-08 12:07:40|24405.7|24405.7|24405.7|24405.7|24405.7|24405.7|24405.7|24405.7|0
1623154070000|2021-06-08 12:07:50|24406.46|24406.46|24406.46|24406.46|24406.46|24406.46|24406.46|24406.46|0
1623154080000|2021-06-08 12:08:00|24402.56|24402.56|24402.56|24402.56|24402.56|24402.56|24402.56|24402.56|0
1623154090000|2021-06-08 12:08:10|24401.67|24401.67|24396.73|24396.73|24401.67|24401.67|24396.73|24396.73|0
1623154110000|2021-06-08 12:08:30|24395.43|24395.43|24395.43|24395.43|24395.43|24395.43|24395.43|24395.43|0
1623154130000|2021-06-08 12:08:50|24399.7|24399.7|24399.7|24399.7|24399.7|24399.7|24399.7|24399.7|0
1623154140000|2021-06-08 12:09:00|24397.03|24397.03|24397.03|24397.03|24397.03|24397.03|24397.03|24397.03|0
1623154230000|2021-06-08 12:10:30|24397.92|24397.92|24398.81|24398.81|24398.81|24398.81|24397.92|24397.92|0
1623154300000|2021-06-08 12:11:40|24400.26|24400.26|24400.26|24400.26|24400.26|24400.26|24400.26|24400.26|0
1623154380000|2021-06-08 12:13:00|24398.96|24398.96|24396.36|24396.36|24398.96|24398.96|24396.36|24396.36|0
1623154410000|2021-06-08 12:13:30|24400.63|24400.63|24400.63|24400.63|24400.63|24400.63|24400.63|24400.63|0
1623154450000|2021-06-08 12:14:10|24397.34|24397.34|24397.34|24397.34|24397.34|24397.34|24397.34|24397.34|0
1623154460000|2021-06-08 12:14:20|24395.88|24395.88|24395.12|24395.12|24395.88|24395.88|24395.12|24395.12|0
1623154530000|2021-06-08 12:15:30|24393.35|24393.35|24393.35|24393.35|24393.35|24393.35|24393.35|24393.35|0
1623154550000|2021-06-08 12:15:50|24389.08|24389.08|24389.08|24389.08|24389.08|24389.08|24389.08|24389.08|0
1623154590000|2021-06-08 12:16:30|24388.32|24388.32|24389.84|24389.84|24390.6|24390.6|24388.32|24388.32|0
1623154630000|2021-06-08 12:17:10|24385.57|24385.57|24385.57|24385.57|24385.57|24385.57|24385.57|24385.57|0
1623154640000|2021-06-08 12:17:20|24381.31|24381.31|24381.31|24381.31|24381.31|24381.31|24381.31|24381.31|0
1623154650000|2021-06-08 12:17:30|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|0
1623154670000|2021-06-08 12:17:50|24388.54|24388.54|24388.54|24388.54|24388.54|24388.54|24388.54|24388.54|0
1623154690000|2021-06-08 12:18:10|24390.81|24390.81|24391.57|24391.57|24391.57|24391.57|24390.81|24390.81|0
1623154740000|2021-06-08 12:19:00|24392.87|24392.87|24392.87|24392.87|24392.87|24392.87|24392.87|24392.87|0
1623154750000|2021-06-08 12:19:10|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|0
1623154790000|2021-06-08 12:19:50|24394.52|24394.52|24394.52|24394.52|24394.52|24394.52|24394.52|24394.52|0
1623154840000|2021-06-08 12:20:40|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|0
1623154920000|2021-06-08 12:22:00|24391.14|24391.14|24392.92|24392.92|24393.8|24393.8|24391.14|24391.14|0
1623155000000|2021-06-08 12:23:20|24405.71|24405.71|24405.71|24405.71|24405.71|24405.71|24405.71|24405.71|0
1623155100000|2021-06-08 12:25:00|24407.01|24407.01|24407.01|24407.01|24407.01|24407.01|24407.01|24407.01|0
1623155110000|2021-06-08 12:25:10|24406.26|24406.26|24406.26|24406.26|24406.26|24406.26|24406.26|24406.26|0
1623155140000|2021-06-08 12:25:40|24414.79|24414.79|24414.79|24414.79|24414.79|24414.79|24414.79|24414.79|0
1623155190000|2021-06-08 12:26:30|24415.67|24415.67|24417.45|24417.45|24417.45|24417.45|24415.67|24415.67|0
1623155220000|2021-06-08 12:27:00|24416.56|24416.56|24415.67|24415.67|24416.56|24416.56|24415.67|24415.67|0
1623155230000|2021-06-08 12:27:10|24419.94|24419.94|24419.94|24419.94|24419.94|24419.94|24419.94|24419.94|0
1623155280000|2021-06-08 12:28:00|24419.05|24419.05|24419.05|24419.05|24419.05|24419.05|24419.05|24419.05|0
1623155370000|2021-06-08 12:29:30|24414.79|24414.79|24406.26|24406.26|24414.79|24414.79|24406.26|24406.26|0
1623155440000|2021-06-08 12:30:40|24404.95|24404.95|24404.95|24404.95|24404.95|24404.95|24404.95|24404.95|0
1623155450000|2021-06-08 12:30:50|24403.65|24403.65|24403.65|24403.65|24403.65|24403.65|24403.65|24403.65|0
1623155470000|2021-06-08 12:31:10|24401.88|24401.88|24401.88|24401.88|24401.88|24401.88|24401.88|24401.88|0
1623155480000|2021-06-08 12:31:20|24400.99|24400.99|24400.99|24400.99|24400.99|24400.99|24400.99|24400.99|0
1623155490000|2021-06-08 12:31:30|24402.29|24402.29|24410.82|24410.82|24410.82|24410.82|24402.29|24402.29|0
1623155520000|2021-06-08 12:32:00|24415.09|24415.09|24410.82|24410.82|24415.09|24415.09|24410.82|24410.82|0
1623155540000|2021-06-08 12:32:20|24415.09|24415.09|24415.09|24415.09|24415.09|24415.09|24415.09|24415.09|0
1623155550000|2021-06-08 12:32:30|24414.2|24414.2|24415.09|24415.09|24415.09|24415.09|24414.2|24414.2|0
1623155560000|2021-06-08 12:32:40|24414.33|24414.33|24408.61|24408.61|24414.33|24414.33|24408.61|24408.61|0
1623155600000|2021-06-08 12:33:20|24417.14|24417.14|24415.68|24415.68|24417.14|24417.14|24415.68|24415.68|0
1623155610000|2021-06-08 12:33:30|24413.91|24413.91|24413.91|24413.91|24413.91|24413.91|24413.91|24413.91|0
1623155640000|2021-06-08 12:34:00|24405.38|24405.38|24405.38|24405.38|24405.38|24405.38|24405.38|24405.38|0
1623155650000|2021-06-08 12:34:10|24409.64|24409.64|24410.01|24410.01|24413.91|24413.91|24409.64|24409.64|0
1623155660000|2021-06-08 12:34:20|24405.74|24405.74|24410.01|24410.01|24410.01|24410.01|24405.74|24405.74|0
1623155680000|2021-06-08 12:34:40|24408.49|24408.49|24408.49|24408.49|24408.49|24408.49|24408.49|24408.49|0
1623155690000|2021-06-08 12:34:50|24407.19|24407.19|24407.19|24407.19|24407.19|24407.19|24407.19|24407.19|0
1623155700000|2021-06-08 12:35:00|24409.79|24409.79|24409.79|24409.79|24409.79|24409.79|24409.79|24409.79|0
1623155710000|2021-06-08 12:35:10|24408.02|24408.02|24408.02|24408.02|24408.02|24408.02|24408.02|24408.02|0
1623155720000|2021-06-08 12:35:20|24407.13|24407.13|24406.37|24406.37|24407.13|24407.13|24402.86|24402.86|0
1623155780000|2021-06-08 12:36:20|24419.17|24419.17|24416.26|24416.26|24419.17|24419.17|24416.26|24416.26|0
1623155800000|2021-06-08 12:36:40|24420.52|24420.52|24416.97|24416.97|24420.52|24420.52|24413.42|24413.42|0
1623155830000|2021-06-08 12:37:10|24412.71|24412.71|24408.44|24408.44|24412.71|24412.71|24408.44|24408.44|0
1623155860000|2021-06-08 12:37:40|24404.17|24404.17|24408.44|24408.44|24408.44|24408.44|24404.17|24404.17|0
1623155890000|2021-06-08 12:38:10|24404.65|24404.65|24404.65|24404.65|24404.65|24404.65|24404.65|24404.65|0
1623155920000|2021-06-08 12:38:40|24405.53|24405.53|24410.86|24410.86|24410.86|24410.86|24405.53|24405.53|0
1623155960000|2021-06-08 12:39:20|24405.53|24405.53|24410.86|24410.86|24410.86|24410.86|24405.53|24405.53|0
1623156020000|2021-06-08 12:40:20|24413.52|24413.52|24411.75|24411.75|24413.52|24413.52|24411.75|24411.75|0
1623156060000|2021-06-08 12:41:00|24409.47|24409.47|24409.47|24409.47|24409.47|24409.47|24409.47|24409.47|0
1623156070000|2021-06-08 12:41:10|24396.67|24396.67|24396.67|24396.67|24396.67|24396.67|24396.67|24396.67|0
1623156080000|2021-06-08 12:41:20|24395.16|24395.16|24395.16|24395.16|24395.16|24395.16|24395.16|24395.16|0
1623156090000|2021-06-08 12:41:30|24386.62|24386.62|24386.62|24386.62|24386.62|24386.62|24386.62|24386.62|0
1623156100000|2021-06-08 12:41:40|24389.29|24389.29|24389.29|24389.29|24389.29|24389.29|24389.29|24389.29|0
1623156140000|2021-06-08 12:42:20|24393.55|24393.55|24393.55|24393.55|24393.55|24393.55|24393.55|24393.55|0
1623156200000|2021-06-08 12:43:20|24394.44|24394.44|24384.3|24384.3|24397.1|24397.1|24384.3|24384.3|0
1623156240000|2021-06-08 12:44:00|24385.6|24385.6|24387.38|24387.38|24387.38|24387.38|24385.6|24385.6|0
1623156250000|2021-06-08 12:44:10|24388.14|24388.14|24388.14|24388.14|24388.14|24388.14|24388.14|24388.14|0
1623156270000|2021-06-08 12:44:30|24384.59|24384.59|24381.93|24381.93|24384.59|24384.59|24381.93|24381.93|0
1623156280000|2021-06-08 12:44:40|24381.17|24381.17|24381.17|24381.17|24381.17|24381.17|24381.17|24381.17|0
1623156290000|2021-06-08 12:44:50|24380.41|24380.41|24375.26|24375.26|24380.41|24380.41|24375.26|24375.26|0
1623156340000|2021-06-08 12:45:40|24373.8|24373.8|24372.34|24372.34|24373.8|24373.8|24372.34|24372.34|0
1623156350000|2021-06-08 12:45:50|24370.89|24370.89|24370.13|24370.13|24370.89|24370.89|24370.13|24370.13|0
1623156360000|2021-06-08 12:46:00|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|0
1623156370000|2021-06-08 12:46:10|24365.86|24365.86|24365.86|24365.86|24365.86|24365.86|24365.86|24365.86|0
1623156390000|2021-06-08 12:46:30|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|0
1623156400000|2021-06-08 12:46:40|24353.06|24353.06|24357.33|24357.33|24357.33|24357.33|24353.06|24353.06|0
1623156410000|2021-06-08 12:46:50|24353.06|24353.06|24357.33|24357.33|24357.33|24357.33|24353.06|24353.06|0
1623156480000|2021-06-08 12:48:00|24348.8|24348.8|24348.8|24348.8|24348.8|24348.8|24348.8|24348.8|0
1623156490000|2021-06-08 12:48:10|24344.53|24344.53|24344.53|24344.53|24344.53|24344.53|24344.53|24344.53|0
1623156500000|2021-06-08 12:48:20|24331.56|24331.56|24324.7|24324.7|24331.56|24331.56|24324.7|24324.7|0
1623156520000|2021-06-08 12:48:40|24320.43|24320.43|24311.9|24311.9|24320.43|24320.43|24311.9|24311.9|0
1623156540000|2021-06-08 12:49:00|24307.63|24307.63|24307.63|24307.63|24307.63|24307.63|24307.63|24307.63|0
1623156580000|2021-06-08 12:49:40|24306.33|24306.33|24303.57|24303.57|24306.33|24306.33|24299.31|24299.31|0
1623156590000|2021-06-08 12:49:50|24302.12|24302.12|24302.12|24302.12|24302.12|24302.12|24302.12|24302.12|0
1623156620000|2021-06-08 12:50:20|24293.59|24293.59|24289.68|24289.68|24293.59|24293.59|24289.68|24289.68|0
1623156630000|2021-06-08 12:50:30|24276.89|24276.89|24285.42|24285.42|24285.42|24285.42|24276.89|24276.89|0
1623156650000|2021-06-08 12:50:50|24282.38|24282.38|24278.12|24278.12|24282.38|24282.38|24278.12|24278.12|0
1623156660000|2021-06-08 12:51:00|24280.72|24280.72|24280.72|24280.72|24280.72|24280.72|24280.72|24280.72|0
1623156680000|2021-06-08 12:51:20|24284.99|24284.99|24284.99|24284.99|24284.99|24284.99|24284.99|24284.99|0
1623156700000|2021-06-08 12:51:40|24289.25|24289.25|24289.25|24289.25|24289.25|24289.25|24289.25|24289.25|0
1623156720000|2021-06-08 12:52:00|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|0
1623156740000|2021-06-08 12:52:20|24278.77|24278.77|24277.89|24277.89|24278.77|24278.77|24277.89|24277.89|0
1623156780000|2021-06-08 12:53:00|24279.19|24279.19|24279.19|24279.19|24279.19|24279.19|24279.19|24279.19|0
1623156790000|2021-06-08 12:53:10|24287.72|24287.72|24287.72|24287.72|24287.72|24287.72|24287.72|24287.72|0
1623156810000|2021-06-08 12:53:30|24288.48|24288.48|24288.48|24288.48|24288.48|24288.48|24288.48|24288.48|0
1623156830000|2021-06-08 12:53:50|24297.01|24297.01|24309.09|24309.09|24309.09|24309.09|24297.01|24297.01|0
1623156840000|2021-06-08 12:54:00|24309.85|24309.85|24309.09|24309.09|24309.85|24309.85|24309.09|24309.09|0
1623156860000|2021-06-08 12:54:20|24308.33|24308.33|24304.07|24304.07|24308.33|24308.33|24304.07|24304.07|0
1623156910000|2021-06-08 12:55:10|24308.33|24308.33|24312.6|24312.6|24312.6|24312.6|24308.33|24308.33|0
1623156940000|2021-06-08 12:55:40|24316.86|24316.86|24304.07|24304.07|24316.86|24316.86|24304.07|24304.07|0
1623156980000|2021-06-08 12:56:20|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|0
1623157000000|2021-06-08 12:56:40|24321.13|24321.13|24321.13|24321.13|24321.13|24321.13|24321.13|24321.13|0
1623157020000|2021-06-08 12:57:00|24308.33|24308.33|24308.33|24308.33|24308.33|24308.33|24308.33|24308.33|0
1623157060000|2021-06-08 12:57:40|24309.79|24309.79|24308.33|24308.33|24309.79|24309.79|24308.33|24308.33|0
1623157080000|2021-06-08 12:58:00|24309.63|24309.63|24310.93|24310.93|24310.93|24310.93|24309.63|24309.63|0
1623157110000|2021-06-08 12:58:30|24313.6|24313.6|24313.6|24313.6|24313.6|24313.6|24313.6|24313.6|0
1623157130000|2021-06-08 12:58:50|24312.84|24312.84|24312.84|24312.84|24312.84|24312.84|24311.32|24311.32|0
1623157180000|2021-06-08 12:59:40|24313.72|24313.72|24314.61|24314.61|24314.61|24314.61|24313.72|24313.72|0
1623157320000|2021-06-08 13:02:00|24316.39|24316.39|24316.39|24316.39|24316.39|24316.39|24316.39|24316.39|0
1623157370000|2021-06-08 13:02:50|24317.27|24317.27|24317.27|24317.27|24317.27|24317.27|24317.27|24317.27|0
1623157380000|2021-06-08 13:03:00|24330.07|24330.07|24338.6|24338.6|24338.6|24338.6|24330.07|24330.07|0
1623157390000|2021-06-08 13:03:10|24340.06|24340.06|24347.24|24347.24|24347.24|24347.24|24340.06|24340.06|0
1623157480000|2021-06-08 13:04:40|24342.97|24342.97|24342.97|24342.97|24342.97|24342.97|24342.97|24342.97|0
1623157500000|2021-06-08 13:05:00|24344.75|24344.75|24343.69|24343.69|24344.75|24344.75|24339.42|24339.42|0
1623157510000|2021-06-08 13:05:10|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|0
1623157550000|2021-06-08 13:05:50|24350.62|24350.62|24363.42|24363.42|24363.42|24363.42|24350.62|24350.62|0
1623157590000|2021-06-08 13:06:30|24364.72|24364.72|24366.02|24366.02|24366.02|24366.02|24364.72|24364.72|0
1623157610000|2021-06-08 13:06:50|24357.48|24357.48|24353.94|24353.94|24357.48|24357.48|24353.94|24353.94|0
1623157620000|2021-06-08 13:07:00|24355.39|24355.39|24355.39|24355.39|24355.39|24355.39|24355.39|24355.39|0
1623157700000|2021-06-08 13:08:20|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|24355.39|24355.39|0
1623157710000|2021-06-08 13:08:30|24355.39|24355.39|24353.12|24353.12|24355.39|24355.39|24353.12|24353.12|0
1623157720000|2021-06-08 13:08:40|24352.36|24352.36|24352.36|24352.36|24352.36|24352.36|24352.36|24352.36|0
1623157730000|2021-06-08 13:08:50|24353.88|24353.88|24350.84|24350.84|24353.88|24353.88|24349.32|24349.32|0
1623157740000|2021-06-08 13:09:00|24349.54|24349.54|24349.54|24349.54|24349.54|24349.54|24349.54|24349.54|0
1623157750000|2021-06-08 13:09:10|24345.27|24345.27|24345.27|24345.27|24345.27|24345.27|24345.27|24345.27|0
1623157780000|2021-06-08 13:09:40|24341.01|24341.01|24340.25|24340.25|24341.01|24341.01|24340.25|24340.25|0
1623157860000|2021-06-08 13:11:00|24344.52|24344.52|24353.05|24353.05|24353.05|24353.05|24344.52|24344.52|0
1623157920000|2021-06-08 13:12:00|24344.52|24344.52|24345.82|24345.82|24345.82|24345.82|24344.52|24344.52|0
1623157960000|2021-06-08 13:12:40|24344.3|24344.3|24343.54|24343.54|24344.3|24344.3|24343.54|24343.54|0
1623157990000|2021-06-08 13:13:10|24347.81|24347.81|24357.84|24357.84|24357.84|24357.84|24347.81|24347.81|0
1623158000000|2021-06-08 13:13:20|24359.35|24359.35|24365.9|24365.9|24365.9|24365.9|24359.35|24359.35|0
1623158060000|2021-06-08 13:14:20|24365.01|24365.01|24366.78|24366.78|24366.78|24366.78|24365.01|24365.01|0
1623158080000|2021-06-08 13:14:40|24349.72|24349.72|24358.25|24358.25|24358.25|24358.25|24349.72|24349.72|0
1623158110000|2021-06-08 13:15:10|24362.52|24362.52|24358.25|24358.25|24362.52|24362.52|24358.25|24358.25|0
1623158120000|2021-06-08 13:15:20|24362.52|24362.52|24362.52|24362.52|24362.52|24362.52|24362.52|24362.52|0
1623158150000|2021-06-08 13:15:50|24361.22|24361.22|24361.22|24361.22|24361.22|24361.22|24361.22|24361.22|0
1623158160000|2021-06-08 13:16:00|24356.95|24356.95|24356.06|24356.06|24356.95|24356.95|24356.06|24356.06|0
1623158200000|2021-06-08 13:16:40|24355.3|24355.3|24354.55|24354.55|24355.3|24355.3|24354.55|24354.55|0
1623158210000|2021-06-08 13:16:50|24356.06|24356.06|24358.34|24358.34|24358.34|24358.34|24356.06|24356.06|0
1623158310000|2021-06-08 13:18:30|24354.07|24354.07|24351.8|24351.8|24354.07|24354.07|24351.8|24351.8|0
1623158330000|2021-06-08 13:18:50|24353.1|24353.1|24351.8|24351.8|24353.1|24353.1|24351.8|24351.8|0
1623158340000|2021-06-08 13:19:00|24347.53|24347.53|24351.8|24351.8|24351.8|24351.8|24347.53|24347.53|0
1623158360000|2021-06-08 13:19:20|24360.33|24360.33|24357.73|24357.73|24360.33|24360.33|24357.73|24357.73|0
1623158400000|2021-06-08 13:20:00|24355.07|24355.07|24355.07|24355.07|24355.07|24355.07|24355.07|24355.07|0
1623158540000|2021-06-08 13:22:20|24346.53|24346.53|24345.78|24345.78|24346.53|24346.53|24345.78|24345.78|0
1623158550000|2021-06-08 13:22:30|24346.53|24346.53|24348.05|24348.05|24348.05|24348.05|24346.53|24346.53|0
1623158570000|2021-06-08 13:22:50|24347.16|24347.16|24347.16|24347.16|24347.16|24347.16|24347.16|24347.16|0
1623158600000|2021-06-08 13:23:20|24344.13|24344.13|24344.13|24344.13|24344.13|24344.13|24344.13|24344.13|0
1623158610000|2021-06-08 13:23:30|24345.65|24345.65|24345.65|24345.65|24345.65|24345.65|24345.65|24345.65|0
1623158660000|2021-06-08 13:24:20|24341.38|24341.38|24325.29|24325.29|24341.38|24341.38|24325.29|24325.29|0
1623158670000|2021-06-08 13:24:30|24323.83|24323.83|24315.3|24315.3|24323.83|24323.83|24315.3|24315.3|0
1623158680000|2021-06-08 13:24:40|24307.49|24307.49|24307.49|24307.49|24307.49|24307.49|24307.49|24307.49|0
1623158690000|2021-06-08 13:24:50|24297.19|24297.19|24297.19|24297.19|24297.19|24297.19|24297.19|24297.19|0
1623158700000|2021-06-08 13:25:00|24296.3|24296.3|24314.3|24314.3|24314.3|24314.3|24296.3|24296.3|0
1623158730000|2021-06-08 13:25:30|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|24310.51|24310.51|0
1623158740000|2021-06-08 13:25:40|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|0
1623158810000|2021-06-08 13:26:50|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|0
1623158820000|2021-06-08 13:27:00|24310.51|24310.51|24314.77|24314.77|24314.77|24314.77|24310.51|24310.51|0
1623158870000|2021-06-08 13:27:50|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|0
1623158900000|2021-06-08 13:28:20|24309.05|24309.05|24309.05|24309.05|24309.05|24309.05|24309.05|24309.05|0
1623158910000|2021-06-08 13:28:30|24317.58|24317.58|24313.32|24313.32|24317.58|24317.58|24313.32|24313.32|0
1623158920000|2021-06-08 13:28:40|24317.58|24317.58|24314.67|24314.67|24317.58|24317.58|24314.67|24314.67|0
1623158930000|2021-06-08 13:28:50|24313.37|24313.37|24309.47|24309.47|24313.37|24313.37|24309.47|24309.47|0
1623158960000|2021-06-08 13:29:20|24300.94|24300.94|24302.39|24302.39|24303.85|24303.85|24300.94|24300.94|0
1623158970000|2021-06-08 13:29:30|24303.85|24303.85|24303.85|24303.85|24303.85|24303.85|24303.85|24303.85|0
1623158980000|2021-06-08 13:29:40|24302.33|24302.33|24302.33|24302.33|24302.33|24302.33|24302.33|24302.33|0
1623158990000|2021-06-08 13:29:50|24303.22|24303.22|24303.92|24303.92|24304.99|24304.99|24302.46|24302.46|0
1623159000000|2021-06-08 13:30:00|24306.52|24306.52|24315.05|24315.05|24315.05|24315.05|24306.52|24306.52|0
1623159010000|2021-06-08 13:30:10|24310.79|24310.79|24311.26|24311.26|24313.53|24313.53|24309.27|24309.27|0
1623159020000|2021-06-08 13:30:20|24310.5|24310.5|24312.78|24312.78|24312.78|24312.78|24310.5|24310.5|0
1623159030000|2021-06-08 13:30:30|24308.51|24308.51|24305.09|24305.09|24308.51|24308.51|24305.09|24305.09|0
1623159040000|2021-06-08 13:30:40|24308.12|24308.12|24312.39|24312.39|24312.39|24312.39|24308.12|24308.12|0
1623159050000|2021-06-08 13:30:50|24291.06|24291.06|24295.33|24295.33|24295.33|24295.33|24291.06|24291.06|0
1623159060000|2021-06-08 13:31:00|24269.73|24269.73|24268.32|24268.32|24280.75|24280.75|24268.32|24268.32|0
1623159070000|2021-06-08 13:31:10|24266.54|24266.54|24242.03|24242.03|24266.54|24266.54|24229.23|24229.23|0
1623159080000|2021-06-08 13:31:20|24237.76|24237.76|24242.03|24242.03|24242.03|24242.03|24237.76|24237.76|0
1623159090000|2021-06-08 13:31:30|24240.26|24240.26|24253.77|24253.77|24253.77|24253.77|24236.71|24236.71|0
1623159100000|2021-06-08 13:31:40|24252.88|24252.88|24252.88|24252.88|24252.88|24252.88|24252.88|24252.88|0
1623159110000|2021-06-08 13:31:50|24252|24252|24248.45|24248.45|24253.77|24253.77|24248.45|24248.45|0
1623159120000|2021-06-08 13:32:00|24227.12|24227.12|24229.78|24229.78|24231.14|24231.14|24224.08|24224.08|0
1623159130000|2021-06-08 13:32:10|24234.04|24234.04|24234.04|24234.04|24234.04|24234.04|24234.04|24234.04|0
1623159140000|2021-06-08 13:32:20|24236.65|24236.65|24236.65|24236.65|24236.65|24236.65|24236.65|24236.65|0
1623159160000|2021-06-08 13:32:40|24237.53|24237.53|24241.71|24241.71|24241.71|24241.71|24237.53|24237.53|0
1623159180000|2021-06-08 13:33:00|24233.18|24233.18|24237.45|24237.45|24237.45|24237.45|24233.18|24233.18|0
1623159190000|2021-06-08 13:33:10|24241.71|24241.71|24241.71|24241.71|24241.71|24241.71|24241.71|24241.71|0
1623159200000|2021-06-08 13:33:20|24238.8|24238.8|24241.01|24241.01|24241.01|24241.01|24238.8|24238.8|0
1623159230000|2021-06-08 13:33:50|24238.35|24238.35|24238.35|24238.35|24238.35|24238.35|24238.35|24238.35|0
1623159240000|2021-06-08 13:34:00|24234.09|24234.09|24234.09|24234.09|24234.09|24234.09|24234.09|24234.09|0
1623159250000|2021-06-08 13:34:10|24229.65|24229.65|24225.38|24225.38|24229.65|24229.65|24221.12|24221.12|0
1623159260000|2021-06-08 13:34:20|24221.12|24221.12|24228.42|24228.42|24228.42|24228.42|24221.12|24221.12|0
1623159270000|2021-06-08 13:34:30|24229.3|24229.3|24229.3|24229.3|24229.3|24229.3|24229.3|24229.3|0
1623159280000|2021-06-08 13:34:40|24227.85|24227.85|24227.85|24227.85|24227.85|24227.85|24227.85|24227.85|0
1623159290000|2021-06-08 13:34:50|24232.11|24232.11|24225.61|24225.61|24232.11|24232.11|24225.61|24225.61|0
1623159300000|2021-06-08 13:35:00|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|0
1623159310000|2021-06-08 13:35:10|24212.27|24212.27|24214.19|24214.19|24214.19|24214.19|24209.93|24209.93|0
1623159320000|2021-06-08 13:35:20|24215.97|24215.97|24215.97|24215.97|24215.97|24215.97|24215.97|24215.97|0
1623159330000|2021-06-08 13:35:30|24217.42|24217.42|24217.42|24217.42|24217.42|24217.42|24217.42|24217.42|0
1623159350000|2021-06-08 13:35:50|24214.76|24214.76|24214.76|24214.76|24214.76|24214.76|24214.76|24214.76|0
1623159370000|2021-06-08 13:36:10|24217.04|24217.04|24221.3|24221.3|24221.3|24221.3|24217.04|24217.04|0
1623159390000|2021-06-08 13:36:30|24222.19|24222.19|24222.19|24222.19|24222.19|24222.19|24222.19|24222.19|0
1623159410000|2021-06-08 13:36:50|24217.92|24217.92|24217.92|24217.92|24217.92|24217.92|24217.92|24217.92|0
1623159450000|2021-06-08 13:37:30|24213.66|24213.66|24220.46|24220.46|24220.46|24220.46|24213.66|24213.66|0
1623159460000|2021-06-08 13:37:40|24224.72|24224.72|24250.43|24250.43|24250.43|24250.43|24224.72|24224.72|0
1623159470000|2021-06-08 13:37:50|24251.89|24251.89|24272.85|24272.85|24272.85|24272.85|24251.89|24251.89|0
1623159480000|2021-06-08 13:38:00|24264.32|24264.32|24264.32|24264.32|24268.59|24268.59|24260.05|24260.05|0
1623159490000|2021-06-08 13:38:10|24251.52|24251.52|24251.52|24251.52|24251.52|24251.52|24251.52|24251.52|0
1623159500000|2021-06-08 13:38:20|24253.3|24253.3|24253.3|24253.3|24253.3|24253.3|24253.3|24253.3|0
1623159510000|2021-06-08 13:38:30|24254.81|24254.81|24239.57|24239.57|24254.81|24254.81|24239.57|24239.57|0
1623159520000|2021-06-08 13:38:40|24235.3|24235.3|24235.3|24235.3|24235.3|24235.3|24235.3|24235.3|0
1623159530000|2021-06-08 13:38:50|24234.55|24234.55|24230.28|24230.28|24234.55|24234.55|24230.28|24230.28|0
1623159540000|2021-06-08 13:39:00|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|0
1623159550000|2021-06-08 13:39:10|24231|24231|24241.17|24241.17|24248.95|24248.95|24231|24231|0
1623159560000|2021-06-08 13:39:20|24236.91|24236.91|24241.17|24241.17|24244.72|24244.72|24236.91|24236.91|0
1623159570000|2021-06-08 13:39:30|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|0
1623159580000|2021-06-08 13:39:40|24244.55|24244.55|24240.29|24240.29|24244.55|24244.55|24240.29|24240.29|0
1623159590000|2021-06-08 13:39:50|24236.02|24236.02|24231.75|24231.75|24236.02|24236.02|24231.75|24231.75|0
1623159610000|2021-06-08 13:40:10|24225.25|24225.25|24223.48|24223.48|24225.25|24225.25|24219.21|24219.21|0
1623159620000|2021-06-08 13:40:20|24222.02|24222.02|24222.02|24222.02|24222.02|24222.02|24222.02|24222.02|0
1623159640000|2021-06-08 13:40:40|24226.29|24226.29|24231.85|24231.85|24239.08|24239.08|24219.05|24219.05|0
1623159650000|2021-06-08 13:40:50|24214.79|24214.79|24223.32|24223.32|24223.32|24223.32|24214.79|24214.79|0
1623159670000|2021-06-08 13:41:10|24226.35|24226.35|24226.35|24226.35|24226.35|24226.35|24226.35|24226.35|0
1623159680000|2021-06-08 13:41:20|24230.62|24230.62|24230.62|24230.62|24230.62|24230.62|24230.62|24230.62|0
1623159690000|2021-06-08 13:41:30|24239.15|24239.15|24240.93|24240.93|24240.93|24240.93|24239.15|24239.15|0
1623159700000|2021-06-08 13:41:40|24232.39|24232.39|24232.39|24232.39|24232.39|24232.39|24232.39|24232.39|0
1623159710000|2021-06-08 13:41:50|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|0
1623159720000|2021-06-08 13:42:00|24235.9|24235.9|24235.14|24235.14|24235.9|24235.9|24235.14|24235.14|0
1623159730000|2021-06-08 13:42:10|24236.6|24236.6|24236.6|24236.6|24236.6|24236.6|24236.6|24236.6|0
1623159770000|2021-06-08 13:42:50|24240.87|24240.87|24250.16|24250.16|24250.16|24250.16|24240.87|24240.87|0
1623159780000|2021-06-08 13:43:00|24254.42|24254.42|24254.42|24254.42|24254.42|24254.42|24254.42|24254.42|0
1623159800000|2021-06-08 13:43:20|24255.94|24255.94|24255.94|24255.94|24255.94|24255.94|24255.94|24255.94|0
1623159820000|2021-06-08 13:43:40|24261.26|24261.26|24262.15|24262.15|24262.15|24262.15|24260.38|24260.38|0
1623159830000|2021-06-08 13:43:50|24263.61|24263.61|24263.61|24263.61|24263.61|24263.61|24263.61|24263.61|0
1623159870000|2021-06-08 13:44:30|24264.49|24264.49|24264.49|24264.49|24264.49|24264.49|24264.49|24264.49|0
1623159880000|2021-06-08 13:44:40|24255.08|24255.08|24249.92|24249.92|24255.08|24255.08|24249.92|24249.92|0
1623159890000|2021-06-08 13:44:50|24254.19|24254.19|24262.72|24262.72|24262.72|24262.72|24254.19|24254.19|0
1623159900000|2021-06-08 13:45:00|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|0
1623159910000|2021-06-08 13:45:10|24271.25|24271.25|24262.72|24262.72|24271.25|24271.25|24262.72|24262.72|0
1623159920000|2021-06-08 13:45:20|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|0
1623159960000|2021-06-08 13:46:00|24270.89|24270.89|24276.58|24276.58|24276.58|24276.58|24270.89|24270.89|0
1623159970000|2021-06-08 13:46:10|24279.25|24279.25|24279.25|24279.25|24279.25|24279.25|24279.25|24279.25|0
1623159980000|2021-06-08 13:46:20|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|0
1623160030000|2021-06-08 13:47:10|24286.55|24286.55|24283.13|24283.13|24286.92|24286.92|24282.37|24282.37|0
1623160050000|2021-06-08 13:47:30|24280.46|24280.46|24269.44|24269.44|24280.46|24280.46|24263.4|24263.4|0
1623160060000|2021-06-08 13:47:40|24267.67|24267.67|24267.67|24267.67|24267.67|24267.67|24267.67|24267.67|0
1623160070000|2021-06-08 13:47:50|24259.13|24259.13|24259.13|24259.13|24259.13|24259.13|24259.13|24259.13|0
1623160110000|2021-06-08 13:48:30|24260.43|24260.43|24263.04|24263.04|24263.04|24263.04|24260.43|24260.43|0
1623160130000|2021-06-08 13:48:50|24263.92|24263.92|24263.92|24263.92|24263.92|24263.92|24263.92|24263.92|0
1623160140000|2021-06-08 13:49:00|24260.89|24260.89|24264.81|24264.81|24264.81|24264.81|24260.89|24260.89|0
1623160150000|2021-06-08 13:49:10|24266.59|24266.59|24266.59|24266.59|24266.59|24266.59|24266.59|24266.59|0
1623160160000|2021-06-08 13:49:20|24270.85|24270.85|24270.85|24270.85|24270.85|24270.85|24270.85|24270.85|0
1623160170000|2021-06-08 13:49:30|24269.08|24269.08|24269.08|24269.08|24269.08|24269.08|24269.08|24269.08|0
1623160200000|2021-06-08 13:50:00|24256.28|24256.28|24253.75|24253.75|24256.28|24256.28|24253.75|24253.75|0
1623160210000|2021-06-08 13:50:10|24262.28|24262.28|24262.28|24262.28|24262.28|24262.28|24262.28|24262.28|0
1623160220000|2021-06-08 13:50:20|24258.01|24258.01|24262.28|24262.28|24262.28|24262.28|24258.01|24258.01|0
1623160240000|2021-06-08 13:50:40|24263.79|24263.79|24263.79|24263.79|24263.79|24263.79|24263.79|24263.79|0
1623160280000|2021-06-08 13:51:20|24264.68|24264.68|24265.44|24265.44|24265.44|24265.44|24264.68|24264.68|0
1623160320000|2021-06-08 13:52:00|24261.54|24261.54|24261.54|24261.54|24261.54|24261.54|24261.54|24261.54|0
1623160340000|2021-06-08 13:52:20|24262.43|24262.43|24262.43|24262.43|24262.43|24262.43|24262.43|24262.43|0
1623160350000|2021-06-08 13:52:30|24249.63|24249.63|24241.1|24241.1|24249.63|24249.63|24241.1|24241.1|0
1623160360000|2021-06-08 13:52:40|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|0
1623160380000|2021-06-08 13:53:00|24235.36|24235.36|24235.36|24235.36|24235.36|24235.36|24235.36|24235.36|0
1623160400000|2021-06-08 13:53:20|24236.12|24236.12|24236.12|24236.12|24236.12|24236.12|24235.36|24235.36|0
1623160410000|2021-06-08 13:53:30|24237.42|24237.42|24236.12|24236.12|24237.42|24237.42|24236.12|24236.12|0
1623160430000|2021-06-08 13:53:50|24231.68|24231.68|24229.91|24229.91|24231.68|24231.68|24229.91|24229.91|0
1623160440000|2021-06-08 13:54:00|24234.17|24234.17|24228.13|24228.13|24234.17|24234.17|24228.13|24228.13|0
1623160450000|2021-06-08 13:54:10|24226.61|24226.61|24226.61|24226.61|24226.61|24226.61|24226.61|24226.61|0
1623160460000|2021-06-08 13:54:20|24224.34|24224.34|24223.58|24223.58|24224.34|24224.34|24222.06|24222.06|0
1623160480000|2021-06-08 13:54:40|24220.67|24220.67|24216.4|24216.4|24220.67|24220.67|24216.4|24216.4|0
1623160500000|2021-06-08 13:55:00|24214.63|24214.63|24209.47|24209.47|24214.63|24214.63|24208.59|24208.59|0
1623160510000|2021-06-08 13:55:10|24211.25|24211.25|24212.14|24212.14|24212.14|24212.14|24211.25|24211.25|0
1623160560000|2021-06-08 13:56:00|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|0
1623160570000|2021-06-08 13:56:10|24209.17|24209.17|24209.17|24209.17|24209.17|24209.17|24209.17|24209.17|0
1623160590000|2021-06-08 13:56:30|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|0
1623160610000|2021-06-08 13:56:50|24217.7|24217.7|24217.7|24217.7|24217.7|24217.7|24217.7|24217.7|0
1623160660000|2021-06-08 13:57:40|24219.22|24219.22|24219.22|24219.22|24219.22|24219.22|24219.22|24219.22|0
1623160670000|2021-06-08 13:57:50|24214.95|24214.95|24214.95|24214.95|24214.95|24214.95|24214.95|24214.95|0
1623160680000|2021-06-08 13:58:00|24216.41|24216.41|24197.18|24197.18|24216.41|24216.41|24197.18|24197.18|0
1623160710000|2021-06-08 13:58:30|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|0
1623160760000|2021-06-08 13:59:20|24194.9|24194.9|24194.14|24194.14|24194.9|24194.9|24194.14|24194.14|0
1623160770000|2021-06-08 13:59:30|24202.67|24202.67|24211.21|24211.21|24211.21|24211.21|24202.67|24202.67|0
1623160790000|2021-06-08 13:59:50|24224|24224|24228.27|24228.27|24228.27|24228.27|24224|24224|0
1623160810000|2021-06-08 14:00:10|24229.03|24229.03|24229.03|24229.03|24229.03|24229.03|24229.03|24229.03|0
1623160820000|2021-06-08 14:00:20|24233.46|24233.46|24233.46|24233.46|24233.46|24233.46|24233.46|24233.46|0
1623160830000|2021-06-08 14:00:30|24229.2|24229.2|24250.16|24250.16|24250.16|24250.16|24229.2|24229.2|0
1623160850000|2021-06-08 14:00:50|24251.62|24251.62|24251.62|24251.62|24251.62|24251.62|24251.62|24251.62|0
1623160900000|2021-06-08 14:01:40|24255.89|24255.89|24261.04|24261.04|24269.57|24269.57|24255.89|24255.89|0
1623160910000|2021-06-08 14:01:50|24256.77|24256.77|24265.31|24265.31|24265.31|24265.31|24256.77|24256.77|0
1623160920000|2021-06-08 14:02:00|24267.91|24267.91|24270.51|24270.51|24270.51|24270.51|24262.34|24262.34|0
1623160950000|2021-06-08 14:02:30|24274.06|24274.06|24283.98|24283.98|24283.98|24283.98|24273.17|24273.17|0
1623161010000|2021-06-08 14:03:30|24283.09|24283.09|24286.38|24286.38|24286.38|24286.38|24283.09|24283.09|0
1623161020000|2021-06-08 14:03:40|24284.61|24284.61|24280.71|24280.71|24284.61|24284.61|24280.71|24280.71|0
1623161030000|2021-06-08 14:03:50|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|0
1623161040000|2021-06-08 14:04:00|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|0
1623161050000|2021-06-08 14:04:10|24277.74|24277.74|24277.74|24277.74|24277.74|24277.74|24277.74|24277.74|0
1623161090000|2021-06-08 14:04:50|24282.94|24282.94|24291.48|24291.48|24291.48|24291.48|24282.94|24282.94|0
1623161110000|2021-06-08 14:05:10|24295.74|24295.74|24299.16|24299.16|24299.16|24299.16|24295.74|24295.74|0
1623161140000|2021-06-08 14:05:40|24296.56|24296.56|24296.56|24296.56|24296.56|24296.56|24296.56|24296.56|0
1623161180000|2021-06-08 14:06:20|24295.67|24295.67|24298.33|24298.33|24298.33|24298.33|24295.67|24295.67|0
1623161190000|2021-06-08 14:06:30|24301.88|24301.88|24301.88|24301.88|24301.88|24301.88|24301.88|24301.88|0
1623161270000|2021-06-08 14:07:50|24297.62|24297.62|24299.07|24299.07|24299.07|24299.07|24297.62|24297.62|0
1623161320000|2021-06-08 14:08:40|24290.54|24290.54|24290.54|24290.54|24290.54|24290.54|24290.54|24290.54|0
1623161330000|2021-06-08 14:08:50|24294.81|24294.81|24294.81|24294.81|24294.81|24294.81|24294.81|24294.81|0
1623161350000|2021-06-08 14:09:10|24299.07|24299.07|24314.73|24314.73|24316.25|24316.25|24299.07|24299.07|0
1623161360000|2021-06-08 14:09:20|24316.25|24316.25|24322.79|24322.79|24322.79|24322.79|24316.25|24316.25|0
1623161370000|2021-06-08 14:09:30|24321.9|24321.9|24321.9|24321.9|24321.9|24321.9|24321.9|24321.9|0
1623161390000|2021-06-08 14:09:50|24319.63|24319.63|24318.11|24318.11|24319.63|24319.63|24318.11|24318.11|0
1623161430000|2021-06-08 14:10:30|24313.84|24313.84|24313.84|24313.84|24313.84|24313.84|24313.84|24313.84|0
1623161460000|2021-06-08 14:11:00|24319.88|24319.88|24332.68|24332.68|24332.68|24332.68|24319.88|24319.88|0
1623161480000|2021-06-08 14:11:20|24334.14|24334.14|24334.14|24334.14|24334.14|24334.14|24334.14|24334.14|0
1623161500000|2021-06-08 14:11:40|24329.87|24329.87|24325.61|24325.61|24329.87|24329.87|24325.61|24325.61|0
1623161540000|2021-06-08 14:12:20|24317.08|24317.08|24317.08|24317.08|24317.08|24317.08|24317.08|24317.08|0
1623161550000|2021-06-08 14:12:30|24312.81|24312.81|24312.81|24312.81|24312.81|24312.81|24312.81|24312.81|0
1623161560000|2021-06-08 14:12:40|24312.05|24312.05|24312.05|24312.05|24312.05|24312.05|24312.05|24312.05|0
1623161590000|2021-06-08 14:13:10|24313.83|24313.83|24317.37|24317.37|24317.37|24317.37|24313.83|24313.83|0
1623161610000|2021-06-08 14:13:30|24320.04|24320.04|24322.7|24322.7|24322.7|24322.7|24320.04|24320.04|0
1623161640000|2021-06-08 14:14:00|24319.15|24319.15|24319.15|24319.15|24319.15|24319.15|24319.15|24319.15|0
1623161680000|2021-06-08 14:14:40|24320.04|24320.04|24323.59|24323.59|24323.59|24323.59|24320.04|24320.04|0
1623161690000|2021-06-08 14:14:50|24322.7|24322.7|24309.9|24309.9|24322.7|24322.7|24309.9|24309.9|0
1623161710000|2021-06-08 14:15:10|24309.01|24309.01|24302.09|24302.09|24309.01|24309.01|24302.09|24302.09|0
1623161720000|2021-06-08 14:15:20|24303.39|24303.39|24303.39|24303.39|24303.39|24303.39|24303.39|24303.39|0
1623161730000|2021-06-08 14:15:30|24307.65|24307.65|24307.65|24307.65|24307.65|24307.65|24307.65|24307.65|0
1623161740000|2021-06-08 14:15:40|24306.2|24306.2|24306.2|24306.2|24306.2|24306.2|24306.2|24306.2|0
1623161750000|2021-06-08 14:15:50|24304.89|24304.89|24300.99|24300.99|24304.89|24304.89|24300.99|24300.99|0
1623161760000|2021-06-08 14:16:00|24299.48|24299.48|24297.81|24297.81|24299.48|24299.48|24295.21|24295.21|0
1623161770000|2021-06-08 14:16:10|24300.41|24300.41|24300.41|24300.41|24300.41|24300.41|24300.41|24300.41|0
1623161790000|2021-06-08 14:16:30|24302.19|24302.19|24306.62|24306.62|24306.62|24306.62|24302.19|24302.19|0
1623161800000|2021-06-08 14:16:40|24308.14|24308.14|24308.14|24308.14|24308.14|24308.14|24308.14|24308.14|0
1623161820000|2021-06-08 14:17:00|24312.41|24312.41|24316.67|24316.67|24316.67|24316.67|24312.41|24312.41|0
1623161830000|2021-06-08 14:17:10|24318.45|24318.45|24316.67|24316.67|24318.45|24318.45|24316.67|24316.67|0
1623161860000|2021-06-08 14:17:40|24317.56|24317.56|24318.45|24318.45|24318.45|24318.45|24317.56|24317.56|0
1623161870000|2021-06-08 14:17:50|24321.05|24321.05|24321.05|24321.05|24321.05|24321.05|24321.05|24321.05|0
1623161880000|2021-06-08 14:18:00|24325.31|24325.31|24327.09|24327.09|24327.09|24327.09|24325.31|24325.31|0
1623161910000|2021-06-08 14:18:30|24322.82|24322.82|24322.82|24322.82|24322.82|24322.82|24322.82|24322.82|0
1623161940000|2021-06-08 14:19:00|24318.56|24318.56|24320.33|24320.33|24320.33|24320.33|24316.78|24316.78|0
1623161980000|2021-06-08 14:19:40|24316.07|24316.07|24316.07|24316.07|24316.07|24316.07|24316.07|24316.07|0
1623161990000|2021-06-08 14:19:50|24311.8|24311.8|24311.8|24311.8|24311.8|24311.8|24311.8|24311.8|0
1623162000000|2021-06-08 14:20:00|24316.07|24316.07|24327.2|24327.2|24327.2|24327.2|24316.07|24316.07|0
1623162010000|2021-06-08 14:20:10|24322.93|24322.93|24322.93|24322.93|24322.93|24322.93|24322.93|24322.93|0
1623162020000|2021-06-08 14:20:20|24314.4|24314.4|24322.17|24322.17|24322.93|24322.93|24314.4|24314.4|0
1623162030000|2021-06-08 14:20:30|24321.42|24321.42|24321.42|24321.42|24321.42|24321.42|24321.42|24321.42|0
1623162060000|2021-06-08 14:21:00|24323.19|24323.19|24328.51|24328.51|24328.51|24328.51|24323.19|24323.19|0
1623162070000|2021-06-08 14:21:10|24327.76|24327.76|24323.49|24323.49|24327.76|24327.76|24323.49|24323.49|0
1623162100000|2021-06-08 14:21:40|24320.83|24320.83|24321.72|24321.72|24321.72|24321.72|24320.83|24320.83|0
1623162110000|2021-06-08 14:21:50|24320.83|24320.83|24320.83|24320.83|24320.83|24320.83|24320.83|24320.83|0
1623162120000|2021-06-08 14:22:00|24325.09|24325.09|24328.64|24328.64|24328.64|24328.64|24325.09|24325.09|0
1623162130000|2021-06-08 14:22:10|24332.91|24332.91|24333.8|24333.8|24333.8|24333.8|24332.91|24332.91|0
1623162170000|2021-06-08 14:22:50|24331.13|24331.13|24329.36|24329.36|24331.13|24331.13|24329.36|24329.36|0
1623162180000|2021-06-08 14:23:00|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|0
1623162250000|2021-06-08 14:24:10|24318.17|24318.17|24309|24309|24318.17|24318.17|24309|24309|0
1623162260000|2021-06-08 14:24:20|24307.48|24307.48|24307.48|24307.48|24307.48|24307.48|24307.48|24307.48|0
1623162300000|2021-06-08 14:25:00|24298.95|24298.95|24298.95|24298.95|24298.95|24298.95|24298.95|24298.95|0
1623162350000|2021-06-08 14:25:50|24294.52|24294.52|24303.05|24303.05|24303.05|24303.05|24294.52|24294.52|0
1623162380000|2021-06-08 14:26:20|24302.29|24302.29|24302.29|24302.29|24302.29|24302.29|24302.29|24302.29|0
1623162410000|2021-06-08 14:26:50|24300.99|24300.99|24300.99|24300.99|24300.99|24300.99|24300.99|24300.99|0
1623162420000|2021-06-08 14:27:00|24302.29|24302.29|24291.16|24291.16|24302.29|24302.29|24291.16|24291.16|0
1623162470000|2021-06-08 14:27:50|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|0
1623162530000|2021-06-08 14:28:50|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|0
1623162540000|2021-06-08 14:29:00|24284.55|24284.55|24288.81|24288.81|24288.81|24288.81|24284.55|24284.55|0
1623162570000|2021-06-08 14:29:30|24297.34|24297.34|24293.08|24293.08|24297.34|24297.34|24293.08|24293.08|0
1623162590000|2021-06-08 14:29:50|24288.81|24288.81|24291.47|24291.47|24291.47|24291.47|24288.81|24288.81|0
1623162600000|2021-06-08 14:30:00|24292.36|24292.36|24290.59|24290.59|24292.36|24292.36|24290.59|24290.59|0
1623162610000|2021-06-08 14:30:10|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|0
1623162620000|2021-06-08 14:30:20|24293.6|24293.6|24292.3|24292.3|24293.6|24293.6|24292.3|24292.3|0
1623162630000|2021-06-08 14:30:30|24300.83|24300.83|24300.83|24300.83|24300.83|24300.83|24300.83|24300.83|0
1623162640000|2021-06-08 14:30:40|24305.1|24305.1|24305.1|24305.1|24305.1|24305.1|24305.1|24305.1|0
1623162650000|2021-06-08 14:30:50|24309.36|24309.36|24309.36|24309.36|24309.36|24309.36|24309.36|24309.36|0
1623162670000|2021-06-08 14:31:10|24308.06|24308.06|24299.53|24299.53|24308.06|24308.06|24299.53|24299.53|0
1623162680000|2021-06-08 14:31:20|24301.05|24301.05|24302.57|24302.57|24302.57|24302.57|24301.05|24301.05|0
1623162700000|2021-06-08 14:31:40|24299.9|24299.9|24304.34|24304.34|24304.34|24304.34|24299.9|24299.9|0
1623162710000|2021-06-08 14:31:50|24305.64|24305.64|24307|24307|24308.3|24308.3|24305.64|24305.64|0
1623162720000|2021-06-08 14:32:00|24309.92|24309.92|24314.18|24314.18|24314.18|24314.18|24309.92|24309.92|0
1623162730000|2021-06-08 14:32:10|24315.07|24315.07|24315.07|24315.07|24315.07|24315.07|24315.07|24315.07|0
1623162740000|2021-06-08 14:32:20|24310.8|24310.8|24310.8|24310.8|24310.8|24310.8|24310.8|24310.8|0
1623162800000|2021-06-08 14:33:20|24314.35|24314.35|24322.88|24322.88|24322.88|24322.88|24314.35|24314.35|0
1623162830000|2021-06-08 14:33:50|24326.43|24326.43|24323.05|24323.05|24327.32|24327.32|24323.05|24323.05|0
1623162850000|2021-06-08 14:34:10|24321.28|24321.28|24321.28|24321.28|24321.28|24321.28|24317.01|24317.01|0
1623162860000|2021-06-08 14:34:20|24319.5|24319.5|24321.28|24321.28|24321.28|24321.28|24319.5|24319.5|0
1623162880000|2021-06-08 14:34:40|24323.05|24323.05|24323.94|24323.94|24323.94|24323.94|24323.05|24323.05|0
1623162900000|2021-06-08 14:35:00|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|0
1623162910000|2021-06-08 14:35:10|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|0
1623162940000|2021-06-08 14:35:40|24319.76|24319.76|24318.87|24318.87|24319.76|24319.76|24317.1|24317.1|0
1623162980000|2021-06-08 14:36:20|24318.12|24318.12|24320.72|24320.72|24320.72|24320.72|24318.12|24318.12|0
1623162990000|2021-06-08 14:36:30|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|0
1623163000000|2021-06-08 14:36:40|24316.82|24316.82|24319.63|24319.63|24319.63|24319.63|24316.27|24316.27|0
1623163020000|2021-06-08 14:37:00|24323.9|24323.9|24323.9|24323.9|24323.9|24323.9|24323.9|24323.9|0
1623163080000|2021-06-08 14:38:00|24324.79|24324.79|24324.79|24324.79|24324.79|24324.79|24324.79|24324.79|0
1623163090000|2021-06-08 14:38:10|24325.67|24325.67|24326.56|24326.56|24326.56|24326.56|24325.67|24325.67|0
1623163100000|2021-06-08 14:38:20|24327.45|24327.45|24327.45|24327.45|24327.45|24327.45|24327.45|24327.45|0
1623163110000|2021-06-08 14:38:30|24331.71|24331.71|24331.71|24331.71|24331.71|24331.71|24331.71|24331.71|0
1623163120000|2021-06-08 14:38:40|24335.98|24335.98|24335.98|24335.98|24335.98|24335.98|24335.98|24335.98|0
1623163130000|2021-06-08 14:38:50|24334.68|24334.68|24333.79|24333.79|24334.68|24334.68|24333.79|24333.79|0
1623163190000|2021-06-08 14:39:50|24338.06|24338.06|24338.06|24338.06|24338.06|24338.06|24338.06|24338.06|0
1623163200000|2021-06-08 14:40:00|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|0
1623163220000|2021-06-08 14:40:20|24334.68|24334.68|24338.95|24338.95|24338.95|24338.95|24334.68|24334.68|0
1623163250000|2021-06-08 14:40:50|24339.83|24339.83|24339.83|24339.83|24339.83|24339.83|24339.83|24339.83|0
1623163280000|2021-06-08 14:41:20|24338.53|24338.53|24341.13|24341.13|24341.13|24341.13|24338.53|24338.53|0
1623163300000|2021-06-08 14:41:40|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|0
1623163310000|2021-06-08 14:41:50|24337.75|24337.75|24337.75|24337.75|24337.75|24337.75|24337.75|24337.75|0
1623163320000|2021-06-08 14:42:00|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|0
1623163330000|2021-06-08 14:42:10|24342.78|24342.78|24342.78|24342.78|24345.38|24345.38|24342.78|24342.78|0
1623163350000|2021-06-08 14:42:30|24345.38|24345.38|24345.38|24345.38|24345.38|24345.38|24345.38|24345.38|0
1623163360000|2021-06-08 14:42:40|24347.98|24347.98|24350.64|24350.64|24350.64|24350.64|24347.98|24347.98|0
1623163370000|2021-06-08 14:42:50|24348.87|24348.87|24350.17|24350.17|24350.17|24350.17|24348.87|24348.87|0
1623163390000|2021-06-08 14:43:10|24347.51|24347.51|24347.51|24347.51|24347.51|24347.51|24347.51|24347.51|0
1623163400000|2021-06-08 14:43:20|24344.91|24344.91|24342.25|24342.25|24344.91|24344.91|24342.25|24342.25|0
1623163410000|2021-06-08 14:43:30|24340.94|24340.94|24340.94|24340.94|24340.94|24340.94|24340.94|24340.94|0
1623163430000|2021-06-08 14:43:50|24336.68|24336.68|24336.68|24336.68|24336.68|24336.68|24336.68|24336.68|0
1623163490000|2021-06-08 14:44:50|24332.41|24332.41|24332.41|24332.41|24332.41|24332.41|24332.41|24332.41|0
1623163510000|2021-06-08 14:45:10|24336.68|24336.68|24337.57|24337.57|24337.57|24337.57|24336.68|24336.68|0
1623163520000|2021-06-08 14:45:20|24334.9|24334.9|24334.9|24334.9|24334.9|24334.9|24334.9|24334.9|0
1623163530000|2021-06-08 14:45:30|24334.15|24334.15|24336.42|24336.42|24336.42|24336.42|24334.15|24334.15|0
1623163560000|2021-06-08 14:46:00|24333.76|24333.76|24333.76|24333.76|24333.76|24333.76|24333.76|24333.76|0
1623163570000|2021-06-08 14:46:10|24334.52|24334.52|24331.01|24331.01|24335.28|24335.28|24331.01|24331.01|0
1623163620000|2021-06-08 14:47:00|24335.28|24335.28|24343.63|24343.63|24343.63|24343.63|24335.28|24335.28|0
1623163660000|2021-06-08 14:47:40|24347.18|24347.18|24349.59|24349.59|24349.59|24349.59|24347.18|24347.18|0
1623163670000|2021-06-08 14:47:50|24350.47|24350.47|24351.36|24351.36|24351.36|24351.36|24350.47|24350.47|0
1623163680000|2021-06-08 14:48:00|24352.66|24352.66|24351.36|24351.36|24353.96|24353.96|24351.36|24351.36|0
1623163710000|2021-06-08 14:48:30|24353.14|24353.14|24353.14|24353.14|24353.14|24353.14|24353.14|24353.14|0
1623163720000|2021-06-08 14:48:40|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|0
1623163730000|2021-06-08 14:48:50|24346.21|24346.21|24346.21|24346.21|24346.21|24346.21|24346.21|24346.21|0
1623163750000|2021-06-08 14:49:10|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|0
1623163760000|2021-06-08 14:49:20|24350.33|24350.33|24356.78|24356.78|24356.78|24356.78|24350.33|24350.33|0
1623163770000|2021-06-08 14:49:30|24354.12|24354.12|24355.01|24355.01|24355.01|24355.01|24354.12|24354.12|0
1623163780000|2021-06-08 14:49:40|24355.77|24355.77|24355.01|24355.01|24355.77|24355.77|24355.01|24355.01|0
1623163790000|2021-06-08 14:49:50|24353.49|24353.49|24349.22|24349.22|24353.49|24353.49|24349.22|24349.22|0
1623163820000|2021-06-08 14:50:20|24355.73|24355.73|24350.52|24350.52|24355.73|24355.73|24350.52|24350.52|0
1623163830000|2021-06-08 14:50:30|24349.22|24349.22|24349.22|24349.22|24349.22|24349.22|24349.22|24349.22|0
1623163840000|2021-06-08 14:50:40|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|0
1623163850000|2021-06-08 14:50:50|24345.85|24345.85|24345.85|24345.85|24345.85|24345.85|24345.85|24345.85|0
1623163860000|2021-06-08 14:51:00|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|0
1623163880000|2021-06-08 14:51:20|24351|24351|24351|24351|24351|24351|24351|24351|0
1623163900000|2021-06-08 14:51:40|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|0
1623163930000|2021-06-08 14:52:10|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|0
1623163940000|2021-06-08 14:52:20|24357.93|24357.93|24357.93|24357.93|24357.93|24357.93|24357.93|24357.93|0
1623163960000|2021-06-08 14:52:40|24353.66|24353.66|24353.66|24353.66|24353.66|24353.66|24353.66|24353.66|0
1623163970000|2021-06-08 14:52:50|24352.9|24352.9|24352.9|24352.9|24352.9|24352.9|24352.9|24352.9|0
1623163980000|2021-06-08 14:53:00|24357.17|24357.17|24357.17|24357.17|24357.17|24357.17|24357.17|24357.17|0
1623163990000|2021-06-08 14:53:10|24361.43|24361.43|24365.7|24365.7|24365.7|24365.7|24361.43|24361.43|0
1623164000000|2021-06-08 14:53:20|24369.96|24369.96|24369.96|24369.96|24369.96|24369.96|24369.96|24369.96|0
1623164040000|2021-06-08 14:54:00|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|0
1623164050000|2021-06-08 14:54:10|24369.96|24369.96|24365.7|24365.7|24369.96|24369.96|24365.7|24365.7|0
1623164070000|2021-06-08 14:54:30|24363.92|24363.92|24363.92|24363.92|24363.92|24363.92|24363.92|24363.92|0
1623164080000|2021-06-08 14:54:40|24359.66|24359.66|24362.26|24362.26|24363.56|24363.56|24359.66|24359.66|0
1623164090000|2021-06-08 14:54:50|24359.66|24359.66|24359.66|24359.66|24359.66|24359.66|24359.66|24359.66|0
1623164110000|2021-06-08 14:55:10|24368.19|24368.19|24368.19|24368.19|24368.19|24368.19|24368.19|24368.19|0
1623164130000|2021-06-08 14:55:30|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|0
1623164140000|2021-06-08 14:55:40|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|0
1623164150000|2021-06-08 14:55:50|24372.46|24372.46|24372.46|24372.46|24372.46|24372.46|24372.46|24372.46|0
1623164160000|2021-06-08 14:56:00|24370.68|24370.68|24370.68|24370.68|24370.68|24370.68|24370.68|24370.68|0
1623164200000|2021-06-08 14:56:40|24372.14|24372.14|24372.14|24372.14|24372.14|24372.14|24372.14|24372.14|0
1623164220000|2021-06-08 14:57:00|24370.36|24370.36|24373.03|24373.03|24373.03|24373.03|24370.36|24370.36|0
1623164250000|2021-06-08 14:57:30|24368.76|24368.76|24368.76|24368.76|24368.76|24368.76|24368.76|24368.76|0
1623164320000|2021-06-08 14:58:40|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|0
1623164350000|2021-06-08 14:59:10|24372.25|24372.25|24372.82|24372.82|24372.82|24372.82|24371.36|24371.36|0
1623164370000|2021-06-08 14:59:30|24374.59|24374.59|24374.59|24374.59|24374.59|24374.59|24374.59|24374.59|0
1623164380000|2021-06-08 14:59:40|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|0
1623164390000|2021-06-08 14:59:50|24380.38|24380.38|24381.89|24381.89|24381.89|24381.89|24380.38|24380.38|0
1623164400000|2021-06-08 15:00:00|24381.13|24381.13|24381.13|24381.13|24381.13|24381.13|24381.13|24381.13|0
1623164410000|2021-06-08 15:00:10|24383.8|24383.8|24383.8|24383.8|24383.8|24383.8|24383.8|24383.8|0
1623164430000|2021-06-08 15:00:30|24382.5|24382.5|24382.5|24382.5|24382.5|24382.5|24382.5|24382.5|0
1623164450000|2021-06-08 15:00:50|24383.25|24383.25|24383.25|24383.25|24383.25|24383.25|24383.25|24383.25|0
1623164490000|2021-06-08 15:01:30|24384.14|24384.14|24376.41|24376.41|24384.14|24384.14|24376.41|24376.41|0
1623164510000|2021-06-08 15:01:50|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|0
1623164520000|2021-06-08 15:02:00|24376.54|24376.54|24376.54|24376.54|24376.54|24376.54|24376.54|24376.54|0
1623164580000|2021-06-08 15:03:00|24372.28|24372.28|24368.01|24368.01|24372.28|24372.28|24368.01|24368.01|0
1623164590000|2021-06-08 15:03:10|24366.24|24366.24|24366.24|24366.24|24366.24|24366.24|24366.24|24366.24|0
1623164600000|2021-06-08 15:03:20|24366.99|24366.99|24366.99|24366.99|24366.99|24366.99|24366.99|24366.99|0
1623164610000|2021-06-08 15:03:30|24365.22|24365.22|24360.07|24360.07|24365.22|24365.22|24360.07|24360.07|0
1623164630000|2021-06-08 15:03:50|24358.77|24358.77|24349.71|24349.71|24358.77|24358.77|24347.94|24347.94|0
1623164640000|2021-06-08 15:04:00|24350.6|24350.6|24351.9|24351.9|24353.2|24353.2|24350.6|24350.6|0
1623164650000|2021-06-08 15:04:10|24347.63|24347.63|24347.63|24347.63|24347.63|24347.63|24347.63|24347.63|0
1623164660000|2021-06-08 15:04:20|24351.9|24351.9|24346.74|24346.74|24351.9|24351.9|24346.74|24346.74|0
1623164670000|2021-06-08 15:04:30|24345.44|24345.44|24345.44|24345.44|24345.44|24345.44|24345.44|24345.44|0
1623164680000|2021-06-08 15:04:40|24341.18|24341.18|24341.18|24341.18|24341.18|24341.18|24341.18|24341.18|0
1623164690000|2021-06-08 15:04:50|24334.09|24334.09|24334.09|24334.09|24334.09|24334.09|24334.09|24334.09|0
1623164730000|2021-06-08 15:05:30|24329.83|24329.83|24321.3|24321.3|24329.83|24329.83|24321.3|24321.3|0
1623164740000|2021-06-08 15:05:40|24317.75|24317.75|24317.75|24317.75|24317.75|24317.75|24317.75|24317.75|0
1623164760000|2021-06-08 15:06:00|24319.52|24319.52|24321.58|24321.58|24321.58|24321.58|24319.52|24319.52|0
1623164770000|2021-06-08 15:06:10|24320.28|24320.28|24320.28|24320.28|24320.28|24320.28|24320.28|24320.28|0
1623164780000|2021-06-08 15:06:20|24321.74|24321.74|24321.74|24321.74|24321.74|24321.74|24321.74|24321.74|0
1623164810000|2021-06-08 15:06:50|24325.29|24325.29|24325.29|24325.29|24325.29|24325.29|24325.29|24325.29|0
1623164840000|2021-06-08 15:07:20|24327.89|24327.89|24328.65|24328.65|24328.65|24328.65|24327.89|24327.89|0
1623164850000|2021-06-08 15:07:30|24326.87|24326.87|24325.1|24325.1|24326.87|24326.87|24325.1|24325.1|0
1623164870000|2021-06-08 15:07:50|24322.44|24322.44|24322.44|24322.44|24322.44|24322.44|24322.44|24322.44|0
1623164900000|2021-06-08 15:08:20|24318.17|24318.17|24318.17|24318.17|24318.17|24318.17|24318.17|24318.17|0
1623164950000|2021-06-08 15:09:10|24314.62|24314.62|24323.15|24323.15|24323.15|24323.15|24314.62|24314.62|0
1623164970000|2021-06-08 15:09:30|24314.62|24314.62|24314.62|24314.62|24314.62|24314.62|24314.62|24314.62|0
1623164980000|2021-06-08 15:09:40|24313.73|24313.73|24313.73|24313.73|24313.73|24313.73|24313.73|24313.73|0
1623164990000|2021-06-08 15:09:50|24310.82|24310.82|24310.82|24310.82|24310.82|24310.82|24310.82|24310.82|0
1623165000000|2021-06-08 15:10:00|24309.3|24309.3|24306.33|24306.33|24309.3|24309.3|24306.33|24306.33|0
1623165020000|2021-06-08 15:10:20|24302.06|24302.06|24299.4|24299.4|24302.06|24302.06|24299.4|24299.4|0
1623165050000|2021-06-08 15:10:50|24301.18|24301.18|24301.18|24301.18|24301.18|24301.18|24301.18|24301.18|0
1623165060000|2021-06-08 15:11:00|24300.42|24300.42|24297.88|24297.88|24300.42|24300.42|24297.88|24297.88|0
1623165080000|2021-06-08 15:11:20|24296.37|24296.37|24296.37|24296.37|24296.37|24296.37|24296.37|24296.37|0
1623165100000|2021-06-08 15:11:40|24295.07|24295.07|24295.07|24295.07|24295.07|24295.07|24295.07|24295.07|0
1623165130000|2021-06-08 15:12:10|24295.83|24295.83|24295.28|24295.28|24296.58|24296.58|24295.28|24295.28|0
1623165140000|2021-06-08 15:12:20|24293.98|24293.98|24293.98|24293.98|24293.98|24293.98|24293.98|24293.98|0
1623165150000|2021-06-08 15:12:30|24292.47|24292.47|24288.54|24288.54|24292.47|24292.47|24288.54|24288.54|0
1623165210000|2021-06-08 15:13:30|24289.43|24289.43|24289.43|24289.43|24289.43|24289.43|24289.43|24289.43|0
1623165220000|2021-06-08 15:13:40|24288.13|24288.13|24287.72|24287.72|24288.13|24288.13|24286.83|24286.83|0
1623165230000|2021-06-08 15:13:50|24286.42|24286.42|24286.42|24286.42|24286.42|24286.42|24286.42|24286.42|0
1623165250000|2021-06-08 15:14:10|24282.15|24282.15|24280.85|24280.85|24282.15|24282.15|24280.85|24280.85|0
1623165260000|2021-06-08 15:14:20|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|0
1623165330000|2021-06-08 15:15:30|24276.47|24276.47|24276.47|24276.47|24276.47|24276.47|24276.47|24276.47|0
1623165350000|2021-06-08 15:15:50|24275.17|24275.17|24275.17|24275.17|24275.17|24275.17|24275.17|24275.17|0
1623165380000|2021-06-08 15:16:20|24276.63|24276.63|24276.63|24276.63|24276.63|24276.63|24276.63|24276.63|0
1623165390000|2021-06-08 15:16:30|24273.72|24273.72|24272.26|24272.26|24273.72|24273.72|24272.26|24272.26|0
1623165420000|2021-06-08 15:17:00|24276.53|24276.53|24272.26|24272.26|24276.53|24276.53|24272.26|24272.26|0
1623165430000|2021-06-08 15:17:10|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|0
1623165450000|2021-06-08 15:17:30|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|0
1623165480000|2021-06-08 15:18:00|24273.56|24273.56|24272.67|24272.67|24273.56|24273.56|24272.67|24272.67|0
1623165500000|2021-06-08 15:18:20|24270.01|24270.01|24269.12|24269.12|24270.01|24270.01|24269.12|24269.12|0
1623165520000|2021-06-08 15:18:40|24270.42|24270.42|24271.73|24271.73|24271.73|24271.73|24270.42|24270.42|0
1623165580000|2021-06-08 15:19:40|24269.45|24269.45|24256.65|24256.65|24269.45|24269.45|24256.65|24256.65|0
1623165590000|2021-06-08 15:19:50|24248.12|24248.12|24247.23|24247.23|24249.01|24249.01|24247.23|24247.23|0
1623165600000|2021-06-08 15:20:00|24248.12|24248.12|24256.65|24256.65|24256.65|24256.65|24248.12|24248.12|0
1623165610000|2021-06-08 15:20:10|24257.41|24257.41|24258.17|24258.17|24258.17|24258.17|24257.41|24257.41|0
1623165620000|2021-06-08 15:20:20|24257.28|24257.28|24257.28|24257.28|24257.28|24257.28|24257.28|24257.28|0
1623165630000|2021-06-08 15:20:30|24253.02|24253.02|24253.02|24253.02|24253.02|24253.02|24253.02|24253.02|0
1623165640000|2021-06-08 15:20:40|24251.72|24251.72|24253.08|24253.08|24254.38|24254.38|24251.72|24251.72|0
1623165650000|2021-06-08 15:20:50|24251.78|24251.78|24247.51|24247.51|24251.78|24251.78|24247.51|24247.51|0
1623165670000|2021-06-08 15:21:10|24245.73|24245.73|24244.43|24244.43|24245.73|24245.73|24244.43|24244.43|0
1623165680000|2021-06-08 15:21:20|24240.17|24240.17|24235.9|24235.9|24240.17|24240.17|24235.9|24235.9|0
1623165690000|2021-06-08 15:21:30|24244.43|24244.43|24244.43|24244.43|24244.43|24244.43|24244.43|24244.43|0
1623165700000|2021-06-08 15:21:40|24243.13|24243.13|24243.13|24243.13|24244.43|24244.43|24243.13|24243.13|0
1623165710000|2021-06-08 15:21:50|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|0
1623165720000|2021-06-08 15:22:00|24230.34|24230.34|24230.34|24230.34|24230.34|24230.34|24230.34|24230.34|0
1623165730000|2021-06-08 15:22:10|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|0
1623165740000|2021-06-08 15:22:20|24233.3|24233.3|24229.04|24229.04|24233.3|24233.3|24227.73|24227.73|0
1623165750000|2021-06-08 15:22:30|24237.57|24237.57|24236.11|24236.11|24237.57|24237.57|24236.11|24236.11|0
1623165760000|2021-06-08 15:22:40|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|0
1623165780000|2021-06-08 15:23:00|24231.84|24231.84|24231.84|24231.84|24231.84|24231.84|24231.84|24231.84|0
1623165790000|2021-06-08 15:23:10|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|0
1623165820000|2021-06-08 15:23:40|24226.69|24226.69|24235.22|24235.22|24235.22|24235.22|24226.69|24226.69|0
1623165840000|2021-06-08 15:24:00|24226.69|24226.69|24226.69|24226.69|24226.69|24226.69|24226.69|24226.69|0
1623165870000|2021-06-08 15:24:30|24230.96|24230.96|24236.92|24236.92|24236.92|24236.92|24230.96|24230.96|0
1623165900000|2021-06-08 15:25:00|24238.69|24238.69|24238.69|24238.69|24238.69|24238.69|24238.69|24238.69|0
1623165910000|2021-06-08 15:25:10|24236.92|24236.92|24231.77|24231.77|24236.92|24236.92|24231.77|24231.77|0
1623165920000|2021-06-08 15:25:20|24240.3|24240.3|24243.8|24243.8|24244.56|24244.56|24240.3|24240.3|0
1623165950000|2021-06-08 15:25:50|24235.27|24235.27|24235.27|24235.27|24235.27|24235.27|24235.27|24235.27|0
1623165960000|2021-06-08 15:26:00|24239.54|24239.54|24235.27|24235.27|24239.54|24239.54|24235.27|24235.27|0
1623165970000|2021-06-08 15:26:10|24236.57|24236.57|24232.31|24232.31|24240.84|24240.84|24232.31|24232.31|0
1623165980000|2021-06-08 15:26:20|24233.76|24233.76|24233.76|24233.76|24233.76|24233.76|24233.76|24233.76|0
1623165990000|2021-06-08 15:26:30|24242.3|24242.3|24242.3|24242.3|24242.3|24242.3|24242.3|24242.3|0
1623166020000|2021-06-08 15:27:00|24238.03|24238.03|24236.73|24236.73|24238.03|24238.03|24236.73|24236.73|0
1623166030000|2021-06-08 15:27:10|24241|24241|24241|24241|24241|24241|24236.73|24236.73|0
1623166040000|2021-06-08 15:27:20|24245.26|24245.26|24241|24241|24245.26|24245.26|24241|24241|0
1623166050000|2021-06-08 15:27:30|24240.24|24240.24|24240.24|24240.24|24240.24|24240.24|24240.24|24240.24|0
1623166060000|2021-06-08 15:27:40|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|0
1623166090000|2021-06-08 15:28:10|24241.12|24241.12|24240.24|24240.24|24241.12|24241.12|24240.24|24240.24|0
1623166100000|2021-06-08 15:28:20|24238.78|24238.78|24236.18|24236.18|24238.78|24238.78|24236.18|24236.18|0
1623166110000|2021-06-08 15:28:30|24227.65|24227.65|24227.65|24227.65|24227.65|24227.65|24227.65|24227.65|0
1623166120000|2021-06-08 15:28:40|24224.1|24224.1|24225.87|24225.87|24225.87|24225.87|24224.1|24224.1|0
1623166140000|2021-06-08 15:29:00|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|0
1623166150000|2021-06-08 15:29:10|24227.04|24227.04|24227.04|24227.04|24227.04|24227.04|24227.04|24227.04|0
1623166170000|2021-06-08 15:29:30|24226.16|24226.16|24217.78|24217.78|24236.15|24236.15|24217.78|24217.78|0
1623166180000|2021-06-08 15:29:40|24222.05|24222.05|24216.64|24216.64|24226.31|24226.31|24210.6|24210.6|0
1623166190000|2021-06-08 15:29:50|24225.17|24225.17|24213.82|24213.82|24229.44|24229.44|24213.82|24213.82|0
1623222900000|2021-06-09 07:15:00|24101.52|24101.52|24097.26|24097.26|24101.52|24101.52|24097.26|24097.26|0
1623222910000|2021-06-09 07:15:10|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|0
1623222920000|2021-06-09 07:15:20|24088.72|24088.72|24088.72|24088.72|24088.72|24088.72|24088.72|24088.72|0
1623222960000|2021-06-09 07:16:00|24090.5|24090.5|24090.5|24090.5|24090.5|24090.5|24090.5|24090.5|0
1623222970000|2021-06-09 07:16:10|24086.23|24086.23|24086.23|24086.23|24086.23|24086.23|24086.23|24086.23|0
1623222990000|2021-06-09 07:16:30|24088.83|24088.83|24088.83|24088.83|24088.83|24088.83|24088.83|24088.83|0
1623223000000|2021-06-09 07:16:40|24087.53|24087.53|24087.53|24087.53|24087.53|24087.53|24087.53|24087.53|0
1623223010000|2021-06-09 07:16:50|24089.31|24089.31|24105.65|24105.65|24105.65|24105.65|24089.31|24089.31|0
1623223020000|2021-06-09 07:17:00|24101.39|24101.39|24109.92|24109.92|24109.92|24109.92|24101.39|24101.39|0
1623223030000|2021-06-09 07:17:10|24114.19|24114.19|24117.74|24117.74|24117.74|24117.74|24114.19|24114.19|0
1623223050000|2021-06-09 07:17:30|24123.06|24123.06|24123.06|24123.06|24123.06|24123.06|24123.06|24123.06|0
1623223060000|2021-06-09 07:17:40|24122.17|24122.17|24117.91|24117.91|24126.44|24126.44|24117.91|24117.91|0
1623223070000|2021-06-09 07:17:50|24125|24125|24120.74|24120.74|24125|24125|24120.74|24120.74|0
1623223080000|2021-06-09 07:18:00|24112.21|24112.21|24112.21|24112.21|24112.21|24112.21|24112.21|24112.21|0
1623223110000|2021-06-09 07:18:30|24120.74|24120.74|24120.74|24120.74|24120.74|24120.74|24120.74|24120.74|0
1623223130000|2021-06-09 07:18:50|24107.94|24107.94|24107.94|24107.94|24107.94|24107.94|24107.94|24107.94|0
1623223160000|2021-06-09 07:19:20|24112.21|24112.21|24108.41|24108.41|24112.21|24112.21|24108.41|24108.41|0
1623223170000|2021-06-09 07:19:30|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|0
1623223200000|2021-06-09 07:20:00|24096.33|24096.33|24096.33|24096.33|24096.33|24096.33|24096.33|24096.33|0
1623223210000|2021-06-09 07:20:10|24095.45|24095.45|24091.54|24091.54|24095.45|24095.45|24091.54|24091.54|0
1623223220000|2021-06-09 07:20:20|24090.24|24090.24|24090.24|24090.24|24090.24|24090.24|24090.24|24090.24|0
1623223230000|2021-06-09 07:20:30|24089.48|24089.48|24089.48|24089.48|24090.24|24090.24|24089.48|24089.48|0
1623223240000|2021-06-09 07:20:40|24085.22|24085.22|24089.48|24089.48|24089.48|24089.48|24085.22|24085.22|0
1623223250000|2021-06-09 07:20:50|24088.03|24088.03|24083.76|24083.76|24088.03|24088.03|24083.76|24083.76|0
1623223270000|2021-06-09 07:21:10|24077.55|24077.55|24069.02|24069.02|24077.55|24077.55|24069.02|24069.02|0
1623223280000|2021-06-09 07:21:20|24073.28|24073.28|24073.28|24073.28|24073.28|24073.28|24073.28|24073.28|0
1623223310000|2021-06-09 07:21:50|24071.77|24071.77|24070.25|24070.25|24071.77|24071.77|24068.73|24068.73|0
1623223320000|2021-06-09 07:22:00|24065.05|24065.05|24067.65|24067.65|24067.65|24067.65|24065.05|24065.05|0
1623223330000|2021-06-09 07:22:10|24071.91|24071.91|24071.91|24071.91|24071.91|24071.91|24071.91|24071.91|0
1623223340000|2021-06-09 07:22:20|24054.85|24054.85|24059.12|24059.12|24067.65|24067.65|24054.85|24054.85|0
1623223350000|2021-06-09 07:22:30|24057.66|24057.66|24057.66|24057.66|24057.66|24057.66|24057.66|24057.66|0
1623223360000|2021-06-09 07:22:40|24053.39|24053.39|24057.66|24057.66|24057.66|24057.66|24053.39|24053.39|0
1623223370000|2021-06-09 07:22:50|24049.13|24049.13|24053.39|24053.39|24053.39|24053.39|24049.13|24049.13|0
1623223380000|2021-06-09 07:23:00|24052.09|24052.09|24052.09|24052.09|24052.09|24052.09|24052.09|24052.09|0
1623223390000|2021-06-09 07:23:10|24047.83|24047.83|24052.09|24052.09|24052.09|24052.09|24047.83|24047.83|0
1623223400000|2021-06-09 07:23:20|24043.56|24043.56|24047.83|24047.83|24047.83|24047.83|24043.56|24043.56|0
1623223410000|2021-06-09 07:23:30|24046.53|24046.53|24041.68|24041.68|24046.53|24046.53|24041.68|24041.68|0
1623223420000|2021-06-09 07:23:40|24037.41|24037.41|24045.94|24045.94|24045.94|24045.94|24037.41|24037.41|0
1623223440000|2021-06-09 07:24:00|24041.68|24041.68|24041.68|24041.68|24041.68|24041.68|24041.68|24041.68|0
1623223450000|2021-06-09 07:24:10|24037.41|24037.41|24039.08|24039.08|24041.68|24041.68|24037.41|24037.41|0
1623223460000|2021-06-09 07:24:20|24034.81|24034.81|24034.81|24034.81|24034.81|24034.81|24034.81|24034.81|0
1623223470000|2021-06-09 07:24:30|24038.71|24038.71|24038.71|24038.71|24038.71|24038.71|24038.71|24038.71|0
1623223480000|2021-06-09 07:24:40|24034.45|24034.45|24040.01|24040.01|24040.01|24040.01|24034.45|24034.45|0
1623223490000|2021-06-09 07:24:50|24049.77|24049.77|24042.67|24042.67|24049.77|24049.77|24042.67|24042.67|0
1623223510000|2021-06-09 07:25:10|24038.88|24038.88|24035.85|24035.85|24038.88|24038.88|24035.85|24035.85|0
1623223520000|2021-06-09 07:25:20|24038.12|24038.12|24026.16|24026.16|24038.12|24038.12|24026.16|24026.16|0
1623223530000|2021-06-09 07:25:30|24022.37|24022.37|24021.61|24021.61|24022.37|24022.37|24021.61|24021.61|0
1623223540000|2021-06-09 07:25:40|24024.65|24024.65|24014.31|24014.31|24024.65|24024.65|24010.05|24010.05|0
1623223560000|2021-06-09 07:26:00|24018.58|24018.58|24018.58|24018.58|24018.58|24018.58|24018.58|24018.58|0
1623223570000|2021-06-09 07:26:10|24020.09|24020.09|24006.54|24006.54|24020.09|24020.09|24006.54|24006.54|0
1623223580000|2021-06-09 07:26:20|24002.27|24002.27|24010.8|24010.8|24010.8|24010.8|24002.27|24002.27|0
1623223590000|2021-06-09 07:26:30|24019.34|24019.34|24019.34|24019.34|24019.34|24019.34|24019.34|24019.34|0
1623223610000|2021-06-09 07:26:50|24023.89|24023.89|24028.15|24028.15|24028.15|24028.15|24023.89|24023.89|0
1623223650000|2021-06-09 07:27:30|24030.43|24030.43|24030.43|24030.43|24030.43|24030.43|24030.43|24030.43|0
1623223660000|2021-06-09 07:27:40|24034.33|24034.33|24029.13|24029.13|24034.33|24034.33|24029.13|24029.13|0
1623223670000|2021-06-09 07:27:50|24033.39|24033.39|24033.39|24033.39|24033.39|24033.39|24033.39|24033.39|0
1623223680000|2021-06-09 07:28:00|24041.93|24041.93|24049.98|24049.98|24049.98|24049.98|24041.93|24041.93|0
1623223690000|2021-06-09 07:28:10|24052.59|24052.59|24052.59|24052.59|24052.59|24052.59|24052.59|24052.59|0
1623223700000|2021-06-09 07:28:20|24051.28|24051.28|24051.28|24051.28|24051.28|24051.28|24051.28|24051.28|0
1623223710000|2021-06-09 07:28:30|24042.75|24042.75|24046.26|24046.26|24047.02|24047.02|24042.75|24042.75|0
1623223750000|2021-06-09 07:29:10|24037.73|24037.73|24029.2|24029.2|24037.73|24037.73|24029.2|24029.2|0
1623223770000|2021-06-09 07:29:30|24023.87|24023.87|24023.87|24023.87|24023.87|24023.87|24023.87|24023.87|0
1623223800000|2021-06-09 07:30:00|24019.61|24019.61|24023.87|24023.87|24023.87|24023.87|24019.61|24019.61|0
1623223810000|2021-06-09 07:30:10|24022.1|24022.1|24020.49|24020.49|24022.1|24022.1|24019.19|24019.19|0
1623223820000|2021-06-09 07:30:20|24011.95|24011.95|24011.95|24011.95|24011.95|24011.95|24007.69|24007.69|0
1623223830000|2021-06-09 07:30:30|24003.42|24003.42|24003.42|24003.42|24003.42|24003.42|24003.42|24003.42|0
1623223840000|2021-06-09 07:30:40|24007.69|24007.69|24011.95|24011.95|24011.95|24011.95|24007.69|24007.69|0
1623223860000|2021-06-09 07:31:00|24014.56|24014.56|24014.56|24014.56|24014.56|24014.56|24014.56|24014.56|0
1623223880000|2021-06-09 07:31:20|24010.12|24010.12|23997.32|23997.32|24010.12|24010.12|23997.32|23997.32|0
1623223900000|2021-06-09 07:31:40|23988.79|23988.79|23993.06|23993.06|23993.06|23993.06|23988.79|23988.79|0
1623223910000|2021-06-09 07:31:50|23986.02|23986.02|23990.28|23990.28|23990.28|23990.28|23986.02|23986.02|0
1623223940000|2021-06-09 07:32:20|23987.68|23987.68|23986.38|23986.38|23987.68|23987.68|23986.38|23986.38|0
1623223950000|2021-06-09 07:32:30|23982.12|23982.12|23980.81|23980.81|23982.12|23982.12|23980.81|23980.81|0
1623223970000|2021-06-09 07:32:50|23973.72|23973.72|23973.72|23973.72|23973.72|23973.72|23973.72|23973.72|0
1623223980000|2021-06-09 07:33:00|23975.17|23975.17|23975.17|23975.17|23977.77|23977.77|23975.17|23975.17|0
1623223990000|2021-06-09 07:33:10|23980.33|23980.33|23987.08|23987.08|23987.08|23987.08|23978.55|23978.55|0
1623224000000|2021-06-09 07:33:20|23992.41|23992.41|23992.41|23992.41|23992.41|23992.41|23992.41|23992.41|0
1623224030000|2021-06-09 07:33:50|23983.88|23983.88|23988.14|23988.14|23988.14|23988.14|23983.88|23983.88|0
1623224040000|2021-06-09 07:34:00|23992.41|23992.41|24001.04|24001.04|24001.04|24001.04|23992.41|23992.41|0
1623224050000|2021-06-09 07:34:10|23997.49|23997.49|24001.93|24001.93|24001.93|24001.93|23997.49|23997.49|0
1623224060000|2021-06-09 07:34:20|24008.43|24008.43|24007.13|24007.13|24008.43|24008.43|24007.13|24007.13|0
1623224070000|2021-06-09 07:34:30|24011.4|24011.4|24011.4|24011.4|24011.4|24011.4|24011.4|24011.4|0
1623224110000|2021-06-09 07:35:10|24012.29|24012.29|24012.29|24012.29|24012.29|24012.29|24012.29|24012.29|0
1623224130000|2021-06-09 07:35:30|24003.76|24003.76|24002.87|24002.87|24003.76|24003.76|24002.87|24002.87|0
1623224150000|2021-06-09 07:35:50|24001.98|24001.98|24001.98|24001.98|24001.98|24001.98|24001.98|24001.98|0
1623224160000|2021-06-09 07:36:00|23995.77|23995.77|23995.77|23995.77|23995.77|23995.77|23995.77|23995.77|0
1623224170000|2021-06-09 07:36:10|23994|23994|23994|23994|23994|23994|23994|23994|0
1623224180000|2021-06-09 07:36:20|23996.66|23996.66|23980.14|23980.14|23996.66|23996.66|23980.14|23980.14|0
1623224190000|2021-06-09 07:36:30|23978.84|23978.84|23979.73|23979.73|23979.73|23979.73|23978.84|23978.84|0
1623224200000|2021-06-09 07:36:40|23975.47|23975.47|23975.64|23975.64|23979.9|23979.9|23975.47|23975.47|0
1623224210000|2021-06-09 07:36:50|23979.9|23979.9|23979.9|23979.9|23981.2|23981.2|23979.9|23979.9|0
1623224280000|2021-06-09 07:38:00|23988.43|23988.43|23988.43|23988.43|23988.43|23988.43|23988.43|23988.43|0
1623224290000|2021-06-09 07:38:10|23984.17|23984.17|23979.73|23979.73|23984.17|23984.17|23979.73|23979.73|0
1623224360000|2021-06-09 07:39:20|23984|23984|23995.91|23995.91|23996.8|23996.8|23984|23984|0
1623224370000|2021-06-09 07:39:30|23998.51|23998.51|23998.51|23998.51|23998.51|23998.51|23994.24|23994.24|0
1623224390000|2021-06-09 07:39:50|23999.81|23999.81|24003.6|24003.6|24003.6|24003.6|23999.81|23999.81|0
1623224410000|2021-06-09 07:40:10|24007.87|24007.87|24007.87|24007.87|24007.87|24007.87|24007.87|24007.87|0
1623224420000|2021-06-09 07:40:20|24009.33|24009.33|23988|23988|24009.33|24009.33|23988|23988|0
1623224430000|2021-06-09 07:40:30|23992.26|23992.26|23992.26|23992.26|23992.26|23992.26|23992.26|23992.26|0
1623224450000|2021-06-09 07:40:50|23988|23988|23988|23988|23988|23988|23988|23988|0
1623224470000|2021-06-09 07:41:10|23986.22|23986.22|23986.22|23986.22|23986.22|23986.22|23986.22|23986.22|0
1623224480000|2021-06-09 07:41:20|23984.7|23984.7|23984.7|23984.7|23984.7|23984.7|23984.7|23984.7|0
1623224490000|2021-06-09 07:41:30|23982.1|23982.1|23980.33|23980.33|23982.1|23982.1|23980.33|23980.33|0
1623224510000|2021-06-09 07:41:50|23979.44|23979.44|23970.73|23970.73|23983.71|23983.71|23970.73|23970.73|0
1623224520000|2021-06-09 07:42:00|23975|23975|23970.73|23970.73|23975|23975|23970.73|23970.73|0
1623224540000|2021-06-09 07:42:20|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|0
1623224550000|2021-06-09 07:42:30|23969.02|23969.02|23970.32|23970.32|23970.32|23970.32|23969.02|23969.02|0
1623224590000|2021-06-09 07:43:10|23969.56|23969.56|23973.82|23973.82|23973.82|23973.82|23965.29|23965.29|0
1623224600000|2021-06-09 07:43:20|23969.45|23969.45|23966.54|23966.54|23969.45|23969.45|23966.54|23966.54|0
1623224630000|2021-06-09 07:43:50|23963.88|23963.88|23962.99|23962.99|23963.88|23963.88|23962.99|23962.99|0
1623224640000|2021-06-09 07:44:00|23962.1|23962.1|23962.1|23962.1|23962.1|23962.1|23962.1|23962.1|0
1623224680000|2021-06-09 07:44:40|23974.9|23974.9|23966.37|23966.37|23974.9|23974.9|23966.37|23966.37|0
1623224690000|2021-06-09 07:44:50|23967.26|23967.26|23970.81|23970.81|23970.81|23970.81|23967.26|23967.26|0
1623224720000|2021-06-09 07:45:20|23979.34|23979.34|23983.6|23983.6|23983.6|23983.6|23979.34|23979.34|0
1623224730000|2021-06-09 07:45:30|23984.9|23984.9|23984.9|23984.9|23984.9|23984.9|23984.9|23984.9|0
1623224750000|2021-06-09 07:45:50|23980.64|23980.64|23976.37|23976.37|23980.64|23980.64|23976.37|23976.37|0
1623224760000|2021-06-09 07:46:00|23967.84|23967.84|23972.15|23972.15|23972.15|23972.15|23967.84|23967.84|0
1623224770000|2021-06-09 07:46:10|23969.49|23969.49|23967.71|23967.71|23969.49|23969.49|23967.71|23967.71|0
1623224780000|2021-06-09 07:46:20|23970.31|23970.31|23970.31|23970.31|23970.31|23970.31|23970.31|23970.31|0
1623224790000|2021-06-09 07:46:30|23969.01|23969.01|23964.58|23964.58|23969.01|23969.01|23964.58|23964.58|0
1623224800000|2021-06-09 07:46:40|23963.69|23963.69|23963.69|23963.69|23963.69|23963.69|23963.69|23963.69|0
1623224830000|2021-06-09 07:47:10|23967.96|23967.96|23968.84|23968.84|23968.84|23968.84|23967.96|23967.96|0
1623224840000|2021-06-09 07:47:20|23960.31|23960.31|23960.31|23960.31|23960.31|23960.31|23960.31|23960.31|0
1623224870000|2021-06-09 07:47:50|23951.78|23951.78|23951.78|23951.78|23951.78|23951.78|23951.78|23951.78|0
1623224880000|2021-06-09 07:48:00|23950|23950|23948.7|23948.7|23950|23950|23948.7|23948.7|0
1623224890000|2021-06-09 07:48:10|23952.97|23952.97|23952.21|23952.21|23952.97|23952.97|23952.21|23952.21|0
1623224930000|2021-06-09 07:48:50|23956.48|23956.48|23956.48|23956.48|23956.48|23956.48|23956.48|23956.48|0
1623224940000|2021-06-09 07:49:00|23959.08|23959.08|23959.08|23959.08|23959.08|23959.08|23959.08|23959.08|0
1623224970000|2021-06-09 07:49:30|23954.81|23954.81|23959.08|23959.08|23959.08|23959.08|23954.81|23954.81|0
1623225000000|2021-06-09 07:50:00|23960.85|23960.85|23966.06|23966.06|23966.06|23966.06|23960.85|23960.85|0
1623225040000|2021-06-09 07:50:40|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|0
1623225060000|2021-06-09 07:51:00|23964.21|23964.21|23962.91|23962.91|23964.21|23964.21|23962.91|23962.91|0
1623225070000|2021-06-09 07:51:10|23961.61|23961.61|23962.5|23962.5|23962.5|23962.5|23961.61|23961.61|0
1623225080000|2021-06-09 07:51:20|23966.76|23966.76|23966.76|23966.76|23966.76|23966.76|23966.76|23966.76|0
1623225110000|2021-06-09 07:51:50|23964.99|23964.99|23964.99|23964.99|23964.99|23964.99|23964.99|23964.99|0
1623225120000|2021-06-09 07:52:00|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|0
1623225130000|2021-06-09 07:52:10|23958.12|23958.12|23962.39|23962.39|23962.39|23962.39|23958.12|23958.12|0
1623225140000|2021-06-09 07:52:20|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|0
1623225150000|2021-06-09 07:52:30|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|0
1623225160000|2021-06-09 07:52:40|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|0
1623225250000|2021-06-09 07:54:10|23965.9|23965.9|23966.65|23966.65|23968.93|23968.93|23965.9|23965.9|0
1623225270000|2021-06-09 07:54:30|23967.96|23967.96|23967.96|23967.96|23967.96|23967.96|23967.96|23967.96|0
1623225280000|2021-06-09 07:54:40|23953.38|23953.38|23956.35|23956.35|23957.65|23957.65|23953.38|23953.38|0
1623225290000|2021-06-09 07:54:50|23947.82|23947.82|23950.63|23950.63|23952.08|23952.08|23947.82|23947.82|0
1623225300000|2021-06-09 07:55:00|23946.36|23946.36|23942.09|23942.09|23950.63|23950.63|23942.09|23942.09|0
1623225310000|2021-06-09 07:55:10|23946.36|23946.36|23952.4|23952.4|23952.4|23952.4|23946.36|23946.36|0
1623225320000|2021-06-09 07:55:20|23948.13|23948.13|23948.13|23948.13|23948.13|23948.13|23948.13|23948.13|0
1623225330000|2021-06-09 07:55:30|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|0
1623225360000|2021-06-09 07:56:00|23957.6|23957.6|23959.38|23959.38|23959.38|23959.38|23957.6|23957.6|0
1623225370000|2021-06-09 07:56:10|23963.64|23963.64|23971.16|23971.16|23972.93|23972.93|23963.64|23963.64|0
1623225380000|2021-06-09 07:56:20|23968.5|23968.5|23962.63|23962.63|23968.5|23968.5|23959.97|23959.97|0
1623225390000|2021-06-09 07:56:30|23966.89|23966.89|23969.81|23969.81|23969.81|23969.81|23966.89|23966.89|0
1623225400000|2021-06-09 07:56:40|23975.13|23975.13|23975.13|23975.13|23976.65|23976.65|23975.13|23975.13|0
1623225440000|2021-06-09 07:57:20|23973.83|23973.83|23973.83|23973.83|23973.83|23973.83|23973.83|23973.83|0
1623225460000|2021-06-09 07:57:40|23972.53|23972.53|23968.26|23968.26|23972.53|23972.53|23968.26|23968.26|0
1623225470000|2021-06-09 07:57:50|23971.18|23971.18|23966.91|23966.91|23971.18|23971.18|23966.91|23966.91|0
1623225480000|2021-06-09 07:58:00|23965.61|23965.61|23965.61|23965.61|23965.61|23965.61|23965.61|23965.61|0
1623225490000|2021-06-09 07:58:10|23968.21|23968.21|23977.33|23977.33|23977.33|23977.33|23968.21|23968.21|0
1623225500000|2021-06-09 07:58:20|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|0
1623225540000|2021-06-09 07:59:00|23977.33|23977.33|23977.33|23977.33|23977.33|23977.33|23977.33|23977.33|0
1623225560000|2021-06-09 07:59:20|23975.05|23975.05|23967.43|23967.43|23975.05|23975.05|23967.43|23967.43|0
1623225570000|2021-06-09 07:59:30|23965.91|23965.91|23970.35|23970.35|23970.35|23970.35|23961.36|23961.36|0
1623225590000|2021-06-09 07:59:50|23971.1|23971.1|23971.86|23971.86|23971.86|23971.86|23971.1|23971.1|0
1623225600000|2021-06-09 08:00:00|23980.39|23980.39|23980.39|23980.39|23980.39|23980.39|23980.39|23980.39|0
1623225610000|2021-06-09 08:00:10|23983|23983|23981.69|23981.69|23983|23983|23980.39|23980.39|0
1623225630000|2021-06-09 08:00:30|23985.96|23985.96|23985.96|23985.96|23985.96|23985.96|23985.96|23985.96|0
1623225650000|2021-06-09 08:00:50|23987.26|23987.26|24005.38|24005.38|24005.38|24005.38|23987.26|23987.26|0
1623225660000|2021-06-09 08:01:00|24013.91|24013.91|24019.12|24019.12|24019.12|24019.12|24013.91|24013.91|0
1623225700000|2021-06-09 08:01:40|24019.88|24019.88|24015.32|24015.32|24019.88|24019.88|24015.32|24015.32|0
1623225710000|2021-06-09 08:01:50|24016.08|24016.08|24011.36|24011.36|24018.57|24018.57|24011.36|24011.36|0
1623225720000|2021-06-09 08:02:00|24010.6|24010.6|24002.54|24002.54|24010.6|24010.6|24002.54|24002.54|0
1623225730000|2021-06-09 08:02:10|24005.58|24005.58|23991.48|23991.48|24005.58|24005.58|23991.48|23991.48|0
1623225750000|2021-06-09 08:02:30|23996.03|23996.03|23999.07|23999.07|23999.07|23999.07|23996.03|23996.03|0
1623225780000|2021-06-09 08:03:00|23997.76|23997.76|23997.76|23997.76|23997.76|23997.76|23997.76|23997.76|0
1623225810000|2021-06-09 08:03:30|23993.5|23993.5|23993.5|23993.5|23993.5|23993.5|23993.5|23993.5|0
1623225870000|2021-06-09 08:04:30|23995.77|23995.77|23997.29|23997.29|23997.29|23997.29|23995.77|23995.77|0
1623225920000|2021-06-09 08:05:20|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|0
1623225940000|2021-06-09 08:05:40|23990.75|23990.75|23990.75|23990.75|23990.75|23990.75|23990.75|23990.75|0
1623225980000|2021-06-09 08:06:20|23986.48|23986.48|23986.48|23986.48|23986.48|23986.48|23986.48|23986.48|0
1623225990000|2021-06-09 08:06:30|23987.37|23987.37|23984.34|23984.34|23987.37|23987.37|23984.34|23984.34|0
1623226000000|2021-06-09 08:06:40|23988.6|23988.6|23987.09|23987.09|23988.6|23988.6|23987.09|23987.09|0
1623226130000|2021-06-09 08:08:50|23985.78|23985.78|23988.75|23988.75|23988.75|23988.75|23984.48|23984.48|0
1623226140000|2021-06-09 08:09:00|23991.03|23991.03|23991.03|23991.03|23991.03|23991.03|23991.03|23991.03|0
1623226160000|2021-06-09 08:09:20|23988.75|23988.75|23987.99|23987.99|23988.75|23988.75|23987.99|23987.99|0
1623226170000|2021-06-09 08:09:30|23986.69|23986.69|23986.69|23986.69|23986.69|23986.69|23986.69|23986.69|0
1623226190000|2021-06-09 08:09:50|23985.17|23985.17|23987.84|23987.84|23987.84|23987.84|23985.17|23985.17|0
1623226200000|2021-06-09 08:10:00|23985.56|23985.56|23985.56|23985.56|23987.08|23987.08|23985.56|23985.56|0
1623226210000|2021-06-09 08:10:10|23984.8|23984.8|23980.25|23980.25|23984.8|23984.8|23980.25|23980.25|0
1623226220000|2021-06-09 08:10:20|23983.28|23983.28|23987.55|23987.55|23987.55|23987.55|23983.28|23983.28|0
1623226230000|2021-06-09 08:10:30|23991.82|23991.82|23987.55|23987.55|23991.82|23991.82|23987.55|23987.55|0
1623226260000|2021-06-09 08:11:00|23983.28|23983.28|23978.84|23978.84|23983.28|23983.28|23978.08|23978.08|0
1623226270000|2021-06-09 08:11:10|23980.61|23980.61|23980.61|23980.61|23980.61|23980.61|23980.61|23980.61|0
1623226290000|2021-06-09 08:11:30|23981.37|23981.37|23981.37|23981.37|23981.37|23981.37|23981.37|23981.37|0
1623226310000|2021-06-09 08:11:50|23984.92|23984.92|23984.92|23984.92|23984.92|23984.92|23984.92|23984.92|0
1623226320000|2021-06-09 08:12:00|23988.07|23988.07|23987.18|23987.18|23988.07|23988.07|23987.18|23987.18|0
1623226350000|2021-06-09 08:12:30|23986.42|23986.42|23987.18|23987.18|23987.18|23987.18|23986.42|23986.42|0
1623226360000|2021-06-09 08:12:40|23988.7|23988.7|23989.45|23989.45|23989.45|23989.45|23988.7|23988.7|0
1623226370000|2021-06-09 08:12:50|23988.57|23988.57|23983.89|23983.89|23988.57|23988.57|23983.89|23983.89|0
1623226380000|2021-06-09 08:13:00|23985.4|23985.4|23984.32|23984.32|23985.4|23985.4|23981.14|23981.14|0
1623226430000|2021-06-09 08:13:50|23975.79|23975.79|23982.33|23982.33|23982.33|23982.33|23975.79|23975.79|0
1623226440000|2021-06-09 08:14:00|23986.23|23986.23|23984.93|23984.93|23986.23|23986.23|23984.93|23984.93|0
1623226450000|2021-06-09 08:14:10|23986.23|23986.23|23986.23|23986.23|23986.23|23986.23|23986.23|23986.23|0
1623226470000|2021-06-09 08:14:30|23987.53|23987.53|23987.53|23987.53|23987.53|23987.53|23987.53|23987.53|0
1623226490000|2021-06-09 08:14:50|23991.8|23991.8|23987.53|23987.53|23991.8|23991.8|23987.53|23987.53|0
1623226500000|2021-06-09 08:15:00|23986.65|23986.65|23986.65|23986.65|23986.65|23986.65|23986.65|23986.65|0
1623226510000|2021-06-09 08:15:10|23991.08|23991.08|23991.08|23991.08|23991.08|23991.08|23991.08|23991.08|0
1623226560000|2021-06-09 08:16:00|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|0
1623226610000|2021-06-09 08:16:50|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|0
1623226670000|2021-06-09 08:17:50|23981.66|23981.66|23981.66|23981.66|23981.66|23981.66|23981.66|23981.66|0
1623226700000|2021-06-09 08:18:20|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|0
1623226710000|2021-06-09 08:18:30|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|0
1623226750000|2021-06-09 08:19:10|23988.42|23988.42|23984.87|23984.87|23988.42|23988.42|23984.87|23984.87|0
1623226860000|2021-06-09 08:21:00|23976.34|23976.34|23976.34|23976.34|23976.34|23976.34|23976.34|23976.34|0
1623226890000|2021-06-09 08:21:30|23973.68|23973.68|23964.21|23964.21|23973.68|23973.68|23964.21|23964.21|0
1623226900000|2021-06-09 08:21:40|23968.47|23968.47|23968.47|23968.47|23968.47|23968.47|23968.47|23968.47|0
1623226920000|2021-06-09 08:22:00|23964.21|23964.21|23964.21|23964.21|23964.21|23964.21|23964.21|23964.21|0
1623226940000|2021-06-09 08:22:20|23959.84|23959.84|23959.84|23959.84|23959.84|23959.84|23959.84|23959.84|0
1623226990000|2021-06-09 08:23:10|23958.54|23958.54|23958.54|23958.54|23958.54|23958.54|23958.54|23958.54|0
1623227000000|2021-06-09 08:23:20|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|0
1623227030000|2021-06-09 08:23:50|23952.39|23952.39|23952.39|23952.39|23952.39|23952.39|23952.39|23952.39|0
1623227050000|2021-06-09 08:24:10|23948.12|23948.12|23952.02|23952.02|23952.02|23952.02|23948.12|23948.12|0
1623227060000|2021-06-09 08:24:20|23956.29|23956.29|23956.29|23956.29|23956.29|23956.29|23956.29|23956.29|0
1623227090000|2021-06-09 08:24:50|23973.35|23973.35|23976.9|23976.9|23976.9|23976.9|23973.35|23973.35|0
1623227100000|2021-06-09 08:25:00|23980.8|23980.8|23980.8|23980.8|23980.8|23980.8|23980.8|23980.8|0
1623227120000|2021-06-09 08:25:20|23976.54|23976.54|23972.27|23972.27|23976.54|23976.54|23972.27|23972.27|0
1623227150000|2021-06-09 08:25:50|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|0
1623227160000|2021-06-09 08:26:00|23970.97|23970.97|23970.97|23970.97|23970.97|23970.97|23970.97|23970.97|0
1623227170000|2021-06-09 08:26:10|23969.67|23969.67|23969.67|23969.67|23969.67|23969.67|23969.67|23969.67|0
1623227200000|2021-06-09 08:26:40|23982.47|23982.47|23984.74|23984.74|23984.74|23984.74|23982.47|23982.47|0
1623227210000|2021-06-09 08:26:50|23982.47|23982.47|23982.47|23982.47|23982.47|23982.47|23982.47|23982.47|0
1623227230000|2021-06-09 08:27:10|23983.23|23983.23|23981.77|23981.77|23983.23|23983.23|23981.77|23981.77|0
1623227290000|2021-06-09 08:28:10|23986.04|23986.04|23987.55|23987.55|23987.55|23987.55|23986.04|23986.04|0
1623227310000|2021-06-09 08:28:30|24000.35|24000.35|24008.88|24008.88|24008.88|24008.88|24000.35|24000.35|0
1623227350000|2021-06-09 08:29:10|24010.4|24010.4|24011.16|24011.16|24011.16|24011.16|24010.4|24010.4|0
1623227360000|2021-06-09 08:29:20|24012.68|24012.68|24012.68|24012.68|24012.68|24012.68|24012.68|24012.68|0
1623227370000|2021-06-09 08:29:30|24004.14|24004.14|24010.18|24010.18|24010.18|24010.18|23999.88|23999.88|0
1623227380000|2021-06-09 08:29:40|23997.39|23997.39|24001.65|24001.65|24001.65|24001.65|23997.39|23997.39|0
1623227400000|2021-06-09 08:30:00|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|0
1623227420000|2021-06-09 08:30:20|24001.02|24001.02|24001.02|24001.02|24001.02|24001.02|24001.02|24001.02|0
1623227430000|2021-06-09 08:30:30|24002.54|24002.54|24004.06|24004.06|24004.06|24004.06|24002.54|24002.54|0
1623227440000|2021-06-09 08:30:40|24008.32|24008.32|24006.55|24006.55|24008.32|24008.32|24006.55|24006.55|0
1623227450000|2021-06-09 08:30:50|24015.08|24015.08|24019.35|24019.35|24019.35|24019.35|24010.81|24010.81|0
1623227460000|2021-06-09 08:31:00|24023.61|24023.61|24017.07|24017.07|24023.61|24023.61|24017.07|24017.07|0
1623227500000|2021-06-09 08:31:40|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|0
1623227540000|2021-06-09 08:32:20|24021.19|24021.19|24021.19|24021.19|24021.19|24021.19|24021.19|24021.19|0
1623227570000|2021-06-09 08:32:50|24020.43|24020.43|24020.43|24020.43|24020.43|24020.43|24020.43|24020.43|0
1623227600000|2021-06-09 08:33:20|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|0
1623227610000|2021-06-09 08:33:30|24022.33|24022.33|24022.33|24022.33|24022.33|24022.33|24022.33|24022.33|0
1623227620000|2021-06-09 08:33:40|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|0
1623227640000|2021-06-09 08:34:00|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|0
1623227690000|2021-06-09 08:34:50|24019.84|24019.84|24019.84|24019.84|24019.84|24019.84|24019.84|24019.84|0
1623227700000|2021-06-09 08:35:00|24022.12|24022.12|24022.12|24022.12|24022.12|24022.12|24022.12|24022.12|0
1623227720000|2021-06-09 08:35:20|24021.23|24021.23|24021.23|24021.23|24021.23|24021.23|24021.23|24021.23|0
1623227800000|2021-06-09 08:36:40|24019.93|24019.93|24028.46|24028.46|24028.46|24028.46|24019.93|24019.93|0
1623227830000|2021-06-09 08:37:10|24022.64|24022.64|24015.12|24015.12|24022.64|24022.64|24015.12|24015.12|0
1623227850000|2021-06-09 08:37:30|24010.85|24010.85|24010.85|24010.85|24010.85|24010.85|24010.85|24010.85|0
1623227940000|2021-06-09 08:39:00|24013.13|24013.13|24013.13|24013.13|24013.13|24013.13|24013.13|24013.13|0
1623228000000|2021-06-09 08:40:00|24010.1|24010.1|24010.1|24010.1|24010.1|24010.1|24010.1|24010.1|0
1623228020000|2021-06-09 08:40:20|24014.47|24014.47|24005.93|24005.93|24014.47|24014.47|24005.93|24005.93|0
1623228060000|2021-06-09 08:41:00|23997.23|23997.23|23997.23|23997.23|23997.23|23997.23|23997.23|23997.23|0
1623228070000|2021-06-09 08:41:10|23994.63|23994.63|23993.33|23993.33|23994.63|23994.63|23993.33|23993.33|0
1623228080000|2021-06-09 08:41:20|23989.43|23989.43|23989.43|23989.43|23989.43|23989.43|23989.43|23989.43|0
1623228140000|2021-06-09 08:42:20|23993.69|23993.69|23993.69|23993.69|23993.69|23993.69|23993.69|23993.69|0
1623228150000|2021-06-09 08:42:30|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|0
1623228170000|2021-06-09 08:42:50|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|0
1623228180000|2021-06-09 08:43:00|23977.3|23977.3|23977.3|23977.3|23977.3|23977.3|23977.3|23977.3|0
1623228230000|2021-06-09 08:43:50|23973.03|23973.03|23973.03|23973.03|23973.03|23973.03|23973.03|23973.03|0
1623228240000|2021-06-09 08:44:00|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|0
1623228290000|2021-06-09 08:44:50|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|0
1623228300000|2021-06-09 08:45:00|23969.4|23969.4|23968.09|23968.09|23969.4|23969.4|23968.09|23968.09|0
1623228310000|2021-06-09 08:45:10|23966.79|23966.79|23966.79|23966.79|23966.79|23966.79|23966.79|23966.79|0
1623228320000|2021-06-09 08:45:20|23968.09|23968.09|23968.09|23968.09|23968.09|23968.09|23968.09|23968.09|0
1623228330000|2021-06-09 08:45:30|23959.56|23959.56|23968.09|23968.09|23968.09|23968.09|23959.56|23959.56|0
1623228360000|2021-06-09 08:46:00|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|0
1623228370000|2021-06-09 08:46:10|23973.66|23973.66|23973.66|23973.66|23973.66|23973.66|23973.66|23973.66|0
1623228400000|2021-06-09 08:46:40|23971.89|23971.89|23971.89|23971.89|23971.89|23971.89|23971.89|23971.89|0
1623228420000|2021-06-09 08:47:00|23972.64|23972.64|23972.64|23972.64|23972.64|23972.64|23972.64|23972.64|0
1623228470000|2021-06-09 08:47:50|23968.38|23968.38|23968.38|23968.38|23968.38|23968.38|23968.38|23968.38|0
1623228490000|2021-06-09 08:48:10|23965.41|23965.41|23965.41|23965.41|23965.41|23965.41|23965.41|23965.41|0
1623228500000|2021-06-09 08:48:20|23961.15|23961.15|23956.88|23956.88|23961.15|23961.15|23956.88|23956.88|0
1623228540000|2021-06-09 08:49:00|23955.99|23955.99|23955.99|23955.99|23955.99|23955.99|23955.99|23955.99|0
1623228560000|2021-06-09 08:49:20|23951.73|23951.73|23951.73|23951.73|23951.73|23951.73|23951.73|23951.73|0
1623228620000|2021-06-09 08:50:20|23950.84|23950.84|23950.84|23950.84|23950.84|23950.84|23950.84|23950.84|0
1623228650000|2021-06-09 08:50:50|23955.11|23955.11|23955.11|23955.11|23955.11|23955.11|23955.11|23955.11|0
1623228660000|2021-06-09 08:51:00|23955.87|23955.87|23957.38|23957.38|23957.38|23957.38|23955.87|23955.87|0
1623228690000|2021-06-09 08:51:30|23958.68|23958.68|23960.05|23960.05|23960.05|23960.05|23957.38|23957.38|0
1623228780000|2021-06-09 08:53:00|23959.29|23959.29|23959.29|23959.29|23959.29|23959.29|23959.29|23959.29|0
1623228790000|2021-06-09 08:53:10|23960.59|23960.59|23959.7|23959.7|23961.47|23961.47|23959.7|23959.7|0
1623228820000|2021-06-09 08:53:40|23958.81|23958.81|23957.93|23957.93|23958.81|23958.81|23957.93|23957.93|0
1623228830000|2021-06-09 08:53:50|23962.19|23962.19|23962.19|23962.19|23962.19|23962.19|23962.19|23962.19|0
1623228850000|2021-06-09 08:54:10|23961.3|23961.3|23961.3|23961.3|23961.3|23961.3|23961.3|23961.3|0
1623228870000|2021-06-09 08:54:30|23960.42|23960.42|23964.68|23964.68|23964.68|23964.68|23960.42|23960.42|0
1623228910000|2021-06-09 08:55:10|23965.44|23965.44|23965.44|23965.44|23965.44|23965.44|23965.44|23965.44|0
1623228940000|2021-06-09 08:55:40|23963.67|23963.67|23963.67|23963.67|23963.67|23963.67|23963.67|23963.67|0
1623228950000|2021-06-09 08:55:50|23967.57|23967.57|23966.27|23966.27|23967.57|23967.57|23966.27|23966.27|0
1623229010000|2021-06-09 08:56:50|23964.97|23964.97|23956.44|23956.44|23964.97|23964.97|23956.44|23956.44|0
1623229020000|2021-06-09 08:57:00|23957.19|23957.19|23955.68|23955.68|23957.19|23957.19|23955.68|23955.68|0
1623229040000|2021-06-09 08:57:20|23954.92|23954.92|23946.65|23946.65|23954.92|23954.92|23946.65|23946.65|0
1623229090000|2021-06-09 08:58:10|23942.21|23942.21|23942.21|23942.21|23942.21|23942.21|23942.21|23942.21|0
1623229120000|2021-06-09 08:58:40|23941.32|23941.32|23941.32|23941.32|23941.32|23941.32|23941.32|23941.32|0
1623229160000|2021-06-09 08:59:20|23932.79|23932.79|23932.79|23932.79|23932.79|23932.79|23932.79|23932.79|0
1623229170000|2021-06-09 08:59:30|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|0
1623229180000|2021-06-09 08:59:40|23928.89|23928.89|23928.89|23928.89|23928.89|23928.89|23928.89|23928.89|0
1623229190000|2021-06-09 08:59:50|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|0
1623229220000|2021-06-09 09:00:20|23932.79|23932.79|23931.49|23931.49|23932.79|23932.79|23931.49|23931.49|0
1623229240000|2021-06-09 09:00:40|23929.21|23929.21|23929.21|23929.21|23929.21|23929.21|23929.21|23929.21|0
1623229280000|2021-06-09 09:01:20|23930.52|23930.52|23929.21|23929.21|23930.52|23930.52|23929.21|23929.21|0
1623229320000|2021-06-09 09:02:00|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|0
1623229330000|2021-06-09 09:02:10|23926.94|23926.94|23926.94|23926.94|23926.94|23926.94|23926.94|23926.94|0
1623229380000|2021-06-09 09:03:00|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|0
1623229390000|2021-06-09 09:03:10|23930.43|23930.43|23931.73|23931.73|23931.73|23931.73|23930.43|23930.43|0
1623229410000|2021-06-09 09:03:30|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|0
1623229430000|2021-06-09 09:03:50|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|0
1623229470000|2021-06-09 09:04:30|23928.35|23928.35|23930.12|23930.12|23930.12|23930.12|23928.35|23928.35|0
1623229490000|2021-06-09 09:04:50|23934.39|23934.39|23934.39|23934.39|23934.39|23934.39|23934.39|23934.39|0
1623229500000|2021-06-09 09:05:00|23930.49|23930.49|23930.49|23930.49|23930.49|23930.49|23930.49|23930.49|0
1623229540000|2021-06-09 09:05:40|23926.22|23926.22|23926.22|23926.22|23926.22|23926.22|23926.22|23926.22|0
1623229550000|2021-06-09 09:05:50|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|0
1623229560000|2021-06-09 09:06:00|23931.94|23931.94|23931.94|23931.94|23931.94|23931.94|23931.94|23931.94|0
1623229640000|2021-06-09 09:07:20|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|0
1623229720000|2021-06-09 09:08:40|23923.41|23923.41|23919.15|23919.15|23923.41|23923.41|23919.15|23919.15|0
1623229730000|2021-06-09 09:08:50|23916.55|23916.55|23916.55|23916.55|23916.55|23916.55|23916.55|23916.55|0
1623229740000|2021-06-09 09:09:00|23908.01|23908.01|23897.79|23897.79|23908.01|23908.01|23897.79|23897.79|0
1623229750000|2021-06-09 09:09:10|23896.49|23896.49|23891.34|23891.34|23896.49|23896.49|23891.34|23891.34|0
1623229760000|2021-06-09 09:09:20|23888.43|23888.43|23880.61|23880.61|23888.43|23888.43|23877.06|23877.06|0
1623229770000|2021-06-09 09:09:30|23876.35|23876.35|23874.57|23874.57|23880.61|23880.61|23873.68|23873.68|0
1623229780000|2021-06-09 09:09:40|23872.8|23872.8|23871.91|23871.91|23872.8|23872.8|23871.91|23871.91|0
1623229790000|2021-06-09 09:09:50|23869.31|23869.31|23873.57|23873.57|23873.57|23873.57|23869.31|23869.31|0
1623229800000|2021-06-09 09:10:00|23871.8|23871.8|23871.8|23871.8|23871.8|23871.8|23871.8|23871.8|0
1623229810000|2021-06-09 09:10:10|23867.53|23867.53|23872.86|23872.86|23872.86|23872.86|23867.53|23867.53|0
1623229820000|2021-06-09 09:10:20|23875.52|23875.52|23875.52|23875.52|23875.52|23875.52|23875.52|23875.52|0
1623229830000|2021-06-09 09:10:30|23874|23874|23869.82|23869.82|23874|23874|23869.82|23869.82|0
1623229840000|2021-06-09 09:10:40|23870.58|23870.58|23870.58|23870.58|23870.58|23870.58|23870.58|23870.58|0
1623229850000|2021-06-09 09:10:50|23869.69|23869.69|23869.69|23869.69|23869.69|23869.69|23869.69|23869.69|0
1623229880000|2021-06-09 09:11:20|23871.47|23871.47|23871.47|23871.47|23871.47|23871.47|23871.47|23871.47|0
1623229930000|2021-06-09 09:12:10|23883.9|23883.9|23879.64|23879.64|23883.9|23883.9|23879.64|23879.64|0
1623229940000|2021-06-09 09:12:20|23878.34|23878.34|23877.58|23877.58|23878.34|23878.34|23877.58|23877.58|0
1623229960000|2021-06-09 09:12:40|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|0
1623229970000|2021-06-09 09:12:50|23867.59|23867.59|23867.59|23867.59|23867.59|23867.59|23867.59|23867.59|0
1623229980000|2021-06-09 09:13:00|23868.48|23868.48|23864.21|23864.21|23868.48|23868.48|23864.21|23864.21|0
1623229990000|2021-06-09 09:13:10|23855.68|23855.68|23852.13|23852.13|23855.68|23855.68|23852.13|23852.13|0
1623230000000|2021-06-09 09:13:20|23851.37|23851.37|23851.37|23851.37|23851.37|23851.37|23851.37|23851.37|0
1623230010000|2021-06-09 09:13:30|23859.9|23859.9|23859.9|23859.9|23859.9|23859.9|23859.9|23859.9|0
1623230020000|2021-06-09 09:13:40|23860.12|23860.12|23861.42|23861.42|23861.42|23861.42|23860.12|23860.12|0
1623230030000|2021-06-09 09:13:50|23869.95|23869.95|23871.73|23871.73|23871.73|23871.73|23869.95|23869.95|0
1623230130000|2021-06-09 09:15:30|23872.61|23872.61|23868.35|23868.35|23872.61|23872.61|23868.35|23868.35|0
1623230140000|2021-06-09 09:15:40|23870.62|23870.62|23869.87|23869.87|23870.62|23870.62|23869.87|23869.87|0
1623230150000|2021-06-09 09:15:50|23871.64|23871.64|23871.64|23871.64|23871.64|23871.64|23871.64|23871.64|0
1623230160000|2021-06-09 09:16:00|23884.44|23884.44|23888.7|23888.7|23888.7|23888.7|23884.44|23884.44|0
1623230250000|2021-06-09 09:17:30|23887.82|23887.82|23888.7|23888.7|23888.7|23888.7|23887.82|23887.82|0
1623230260000|2021-06-09 09:17:40|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|0
1623230270000|2021-06-09 09:17:50|23894.27|23894.27|23894.27|23894.27|23894.27|23894.27|23894.27|23894.27|0
1623230310000|2021-06-09 09:18:30|23892.97|23892.97|23890.37|23890.37|23892.97|23892.97|23890.37|23890.37|0
1623230320000|2021-06-09 09:18:40|23891.88|23891.88|23891.88|23891.88|23891.88|23891.88|23891.88|23891.88|0
1623230370000|2021-06-09 09:19:30|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|0
1623230390000|2021-06-09 09:19:50|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|0
1623230420000|2021-06-09 09:20:20|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|0
1623230480000|2021-06-09 09:21:20|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|0
1623230500000|2021-06-09 09:21:40|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|0
1623230550000|2021-06-09 09:22:30|23897.56|23897.56|23897.56|23897.56|23897.56|23897.56|23897.56|23897.56|0
1623230560000|2021-06-09 09:22:40|23899.02|23899.02|23899.02|23899.02|23899.02|23899.02|23899.02|23899.02|0
1623230580000|2021-06-09 09:23:00|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|0
1623230630000|2021-06-09 09:23:50|23889.03|23889.03|23886.12|23886.12|23889.03|23889.03|23886.12|23886.12|0
1623230680000|2021-06-09 09:24:40|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|0
1623230690000|2021-06-09 09:24:50|23886.12|23886.12|23886.12|23886.12|23886.12|23886.12|23886.12|23886.12|0
1623230700000|2021-06-09 09:25:00|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|0
1623230750000|2021-06-09 09:25:50|23891.27|23891.27|23887.89|23887.89|23892.16|23892.16|23887.89|23887.89|0
1623230780000|2021-06-09 09:26:20|23889.41|23889.41|23889.41|23889.41|23889.41|23889.41|23889.41|23889.41|0
1623230850000|2021-06-09 09:27:30|23888.11|23888.11|23886.81|23886.81|23888.11|23888.11|23886.81|23886.81|0
1623230870000|2021-06-09 09:27:50|23891.07|23891.07|23891.07|23891.07|23891.07|23891.07|23891.07|23891.07|0
1623230880000|2021-06-09 09:28:00|23887.28|23887.28|23887.28|23887.28|23887.28|23887.28|23887.28|23887.28|0
1623230890000|2021-06-09 09:28:10|23884.62|23884.62|23882.84|23882.84|23884.62|23884.62|23882.84|23882.84|0
1623230920000|2021-06-09 09:28:40|23883.73|23883.73|23883.73|23883.73|23883.73|23883.73|23883.73|23883.73|0
1623230980000|2021-06-09 09:29:40|23881.13|23881.13|23881.13|23881.13|23881.13|23881.13|23881.13|23881.13|0
1623231000000|2021-06-09 09:30:00|23885.5|23885.5|23887.02|23887.02|23887.02|23887.02|23885.5|23885.5|0
1623231030000|2021-06-09 09:30:30|23891.28|23891.28|23895.55|23895.55|23895.55|23895.55|23891.28|23891.28|0
1623231040000|2021-06-09 09:30:40|23899.1|23899.1|23903.36|23903.36|23903.36|23903.36|23899.1|23899.1|0
1623231050000|2021-06-09 09:30:50|23904.88|23904.88|23903.11|23903.11|23904.88|23904.88|23903.11|23903.11|0
1623231060000|2021-06-09 09:31:00|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|0
1623231090000|2021-06-09 09:31:30|23911.64|23911.64|23907.37|23907.37|23911.64|23911.64|23907.37|23907.37|0
1623231190000|2021-06-09 09:33:10|23908.89|23908.89|23909.65|23909.65|23909.65|23909.65|23908.89|23908.89|0
1623231250000|2021-06-09 09:34:10|23905.74|23905.74|23905.74|23905.74|23905.74|23905.74|23905.74|23905.74|0
1623231310000|2021-06-09 09:35:10|23910.18|23910.18|23916.68|23916.68|23916.68|23916.68|23910.18|23910.18|0
1623231330000|2021-06-09 09:35:30|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|0
1623231340000|2021-06-09 09:35:40|23930.37|23930.37|23930.37|23930.37|23930.37|23930.37|23930.37|23930.37|0
1623231350000|2021-06-09 09:35:50|23931.89|23931.89|23931.89|23931.89|23931.89|23931.89|23931.89|23931.89|0
1623231390000|2021-06-09 09:36:30|23934.49|23934.49|23938.04|23938.04|23938.04|23938.04|23934.49|23934.49|0
1623231430000|2021-06-09 09:37:10|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|0
1623231450000|2021-06-09 09:37:30|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|0
1623231460000|2021-06-09 09:37:40|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|0
1623231470000|2021-06-09 09:37:50|23938.04|23938.04|23942.3|23942.3|23942.3|23942.3|23938.04|23938.04|0
1623231490000|2021-06-09 09:38:10|23939.64|23939.64|23939.64|23939.64|23939.64|23939.64|23939.64|23939.64|0
1623231510000|2021-06-09 09:38:30|23937.87|23937.87|23937.87|23937.87|23937.87|23937.87|23937.87|23937.87|0
1623231520000|2021-06-09 09:38:40|23936.98|23936.98|23932.71|23932.71|23936.98|23936.98|23928.45|23928.45|0
1623231530000|2021-06-09 09:38:50|23927.51|23927.51|23918.98|23918.98|23927.51|23927.51|23918.98|23918.98|0
1623231540000|2021-06-09 09:39:00|23923.24|23923.24|23923.24|23923.24|23923.24|23923.24|23923.24|23923.24|0
1623231550000|2021-06-09 09:39:10|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|0
1623231560000|2021-06-09 09:39:20|23926.75|23926.75|23919.07|23919.07|23926.75|23926.75|23919.07|23919.07|0
1623231570000|2021-06-09 09:39:30|23919.82|23919.82|23919.82|23919.82|23919.82|23919.82|23919.82|23919.82|0
1623231610000|2021-06-09 09:40:10|23924.09|23924.09|23924.09|23924.09|23924.09|23924.09|23924.09|23924.09|0
1623231630000|2021-06-09 09:40:30|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|0
1623231670000|2021-06-09 09:41:10|23909.84|23909.84|23909.84|23909.84|23909.84|23909.84|23909.84|23909.84|0
1623231720000|2021-06-09 09:42:00|23905.93|23905.93|23905.93|23905.93|23905.93|23905.93|23905.93|23905.93|0
1623231740000|2021-06-09 09:42:20|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|0
1623231750000|2021-06-09 09:42:30|23908.54|23908.54|23908.54|23908.54|23908.54|23908.54|23908.54|23908.54|0
1623231760000|2021-06-09 09:42:40|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|0
1623231770000|2021-06-09 09:42:50|23910.14|23910.14|23910.14|23910.14|23910.14|23910.14|23910.14|23910.14|0
1623231890000|2021-06-09 09:44:50|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|0
1623231900000|2021-06-09 09:45:00|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|0
1623231920000|2021-06-09 09:45:20|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|0
1623231930000|2021-06-09 09:45:30|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|0
1623231940000|2021-06-09 09:45:40|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|0
1623232000000|2021-06-09 09:46:40|23916.18|23916.18|23916.18|23916.18|23916.18|23916.18|23916.18|23916.18|0
1623232040000|2021-06-09 09:47:20|23920.45|23920.45|23918.67|23918.67|23920.45|23920.45|23918.67|23918.67|0
1623232060000|2021-06-09 09:47:40|23919.56|23919.56|23919.56|23919.56|23919.56|23919.56|23919.56|23919.56|0
1623232080000|2021-06-09 09:48:00|23920.86|23920.86|23920.86|23920.86|23920.86|23920.86|23920.86|23920.86|0
1623232090000|2021-06-09 09:48:10|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|0
1623232150000|2021-06-09 09:49:10|23927.84|23927.84|23921.33|23921.33|23927.84|23927.84|23920.03|23920.03|0
1623232190000|2021-06-09 09:49:50|23925.6|23925.6|23924.71|23924.71|23925.6|23925.6|23924.71|23924.71|0
1623232210000|2021-06-09 09:50:10|23920.45|23920.45|23920.45|23920.45|23920.45|23920.45|23920.45|23920.45|0
1623232220000|2021-06-09 09:50:20|23916.18|23916.18|23920.45|23920.45|23920.45|23920.45|23916.18|23916.18|0
1623232230000|2021-06-09 09:50:30|23922.72|23922.72|23923.48|23923.48|23923.48|23923.48|23922.72|23922.72|0
1623232240000|2021-06-09 09:50:40|23919.21|23919.21|23918.46|23918.46|23919.21|23919.21|23918.46|23918.46|0
1623232250000|2021-06-09 09:50:50|23919.21|23919.21|23919.21|23919.21|23919.21|23919.21|23919.21|23919.21|0
1623232260000|2021-06-09 09:51:00|23923.48|23923.48|23919.21|23919.21|23923.48|23923.48|23919.21|23919.21|0
1623232280000|2021-06-09 09:51:20|23922.13|23922.13|23925.04|23925.04|23925.04|23925.04|23922.13|23922.13|0
1623232300000|2021-06-09 09:51:40|23925.8|23925.8|23926.56|23926.56|23926.56|23926.56|23925.8|23925.8|0
1623232310000|2021-06-09 09:51:50|23923.64|23923.64|23946.43|23946.43|23946.43|23946.43|23923.64|23923.64|0
1623232330000|2021-06-09 09:52:10|23945.67|23945.67|23944.66|23944.66|23946.43|23946.43|23944.66|23944.66|0
1623232350000|2021-06-09 09:52:30|23943.77|23943.77|23943.77|23943.77|23943.77|23943.77|23943.77|23943.77|0
1623232400000|2021-06-09 09:53:20|23930.97|23930.97|23935.24|23935.24|23935.24|23935.24|23930.97|23930.97|0
1623232410000|2021-06-09 09:53:30|23930.97|23930.97|23930.97|23930.97|23930.97|23930.97|23930.97|23930.97|0
1623232420000|2021-06-09 09:53:40|23930.08|23930.08|23931.54|23931.54|23931.54|23931.54|23930.08|23930.08|0
1623232430000|2021-06-09 09:53:50|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|0
1623232440000|2021-06-09 09:54:00|23937.11|23937.11|23941.37|23941.37|23941.37|23941.37|23937.11|23937.11|0
1623232450000|2021-06-09 09:54:10|23940.07|23940.07|23940.07|23940.07|23940.07|23940.07|23940.07|23940.07|0
1623232480000|2021-06-09 09:54:40|23931.54|23931.54|23935.09|23935.09|23935.09|23935.09|23931.54|23931.54|0
1623232500000|2021-06-09 09:55:00|23936.86|23936.86|23935.98|23935.98|23936.86|23936.86|23935.98|23935.98|0
1623232520000|2021-06-09 09:55:20|23940.24|23940.24|23940.24|23940.24|23940.24|23940.24|23940.24|23940.24|0
1623232580000|2021-06-09 09:56:20|23941.54|23941.54|23941.54|23941.54|23941.54|23941.54|23941.54|23941.54|0
1623232600000|2021-06-09 09:56:40|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|0
1623232630000|2021-06-09 09:57:10|23937.28|23937.28|23937.28|23937.28|23937.28|23937.28|23937.28|23937.28|0
1623232640000|2021-06-09 09:57:20|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|0
1623232660000|2021-06-09 09:57:40|23933.9|23933.9|23933.9|23933.9|23933.9|23933.9|23933.9|23933.9|0
1623232680000|2021-06-09 09:58:00|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|0
1623232690000|2021-06-09 09:58:10|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|0
1623232700000|2021-06-09 09:58:20|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|0
1623232770000|2021-06-09 09:59:30|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|0
1623232780000|2021-06-09 09:59:40|23935.41|23935.41|23935.41|23935.41|23935.41|23935.41|23935.41|23935.41|0
1623232800000|2021-06-09 10:00:00|23933.13|23933.13|23933.13|23933.13|23933.13|23933.13|23933.13|23933.13|0
1623232820000|2021-06-09 10:00:20|23931.36|23931.36|23931.36|23931.36|23931.36|23931.36|23931.36|23931.36|0
1623232840000|2021-06-09 10:00:40|23930.47|23930.47|23930.47|23930.47|23930.47|23930.47|23930.47|23930.47|0
1623232860000|2021-06-09 10:01:00|23926.57|23926.57|23921.3|23921.3|23926.57|23926.57|23921.3|23921.3|0
1623232870000|2021-06-09 10:01:10|23912.77|23912.77|23912.77|23912.77|23913.66|23913.66|23912.77|23912.77|0
1623232880000|2021-06-09 10:01:20|23914.55|23914.55|23914.55|23914.55|23914.55|23914.55|23914.55|23914.55|0
1623232890000|2021-06-09 10:01:30|23915.85|23915.85|23915.85|23915.85|23915.85|23915.85|23915.85|23915.85|0
1623232910000|2021-06-09 10:01:50|23913.25|23913.25|23913.25|23913.25|23913.25|23913.25|23913.25|23913.25|0
1623232920000|2021-06-09 10:02:00|23914.13|23914.13|23914.13|23914.13|23914.13|23914.13|23914.13|23914.13|0
1623232930000|2021-06-09 10:02:10|23911.47|23911.47|23911.47|23911.47|23911.47|23911.47|23911.47|23911.47|0
1623232950000|2021-06-09 10:02:30|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|0
1623232960000|2021-06-09 10:02:40|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|0
1623232980000|2021-06-09 10:03:00|23905.9|23905.9|23907.21|23907.21|23907.21|23907.21|23905.9|23905.9|0
1623233000000|2021-06-09 10:03:20|23911.47|23911.47|23902.94|23902.94|23911.47|23911.47|23902.94|23902.94|0
1623233060000|2021-06-09 10:04:20|23907.21|23907.21|23907.21|23907.21|23907.21|23907.21|23907.21|23907.21|0
1623233070000|2021-06-09 10:04:30|23906.32|23906.32|23908.09|23908.09|23908.09|23908.09|23906.32|23906.32|0
1623233080000|2021-06-09 10:04:40|23903.83|23903.83|23903.83|23903.83|23903.83|23903.83|23903.83|23903.83|0
1623233090000|2021-06-09 10:04:50|23906.49|23906.49|23906.49|23906.49|23906.49|23906.49|23906.49|23906.49|0
1623233130000|2021-06-09 10:05:30|23907.79|23907.79|23907.79|23907.79|23907.79|23907.79|23907.79|23907.79|0
1623233160000|2021-06-09 10:06:00|23910.07|23910.07|23901.53|23901.53|23910.07|23910.07|23901.53|23901.53|0
1623233180000|2021-06-09 10:06:20|23905.44|23905.44|23905.44|23905.44|23905.44|23905.44|23905.44|23905.44|0
1623233190000|2021-06-09 10:06:30|23906.74|23906.74|23906.74|23906.74|23906.74|23906.74|23906.74|23906.74|0
1623233250000|2021-06-09 10:07:30|23911|23911|23911|23911|23911|23911|23911|23911|0
1623233290000|2021-06-09 10:08:10|23906.74|23906.74|23902.47|23902.47|23906.74|23906.74|23902.47|23902.47|0
1623233310000|2021-06-09 10:08:30|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|0
1623233330000|2021-06-09 10:08:50|23910.24|23910.24|23910.24|23910.24|23910.24|23910.24|23910.24|23910.24|0
1623233340000|2021-06-09 10:09:00|23918.78|23918.78|23918.78|23918.78|23918.78|23918.78|23918.78|23918.78|0
1623233380000|2021-06-09 10:09:40|23916.17|23916.17|23922|23922|23922|23922|23916.17|23916.17|0
1623233400000|2021-06-09 10:10:00|23925.9|23925.9|23925.9|23925.9|23925.9|23925.9|23925.9|23925.9|0
1623233420000|2021-06-09 10:10:20|23921.64|23921.64|23921.64|23921.64|23921.64|23921.64|23921.64|23921.64|0
1623233460000|2021-06-09 10:11:00|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|0
1623233470000|2021-06-09 10:11:10|23918.26|23918.26|23918.73|23918.73|23920.03|23920.03|23918.26|23918.26|0
1623233490000|2021-06-09 10:11:30|23920.51|23920.51|23920.51|23920.51|23920.51|23920.51|23920.51|23920.51|0
1623233500000|2021-06-09 10:11:40|23921.81|23921.81|23921.81|23921.81|23921.81|23921.81|23921.81|23921.81|0
1623233520000|2021-06-09 10:12:00|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|0
1623233610000|2021-06-09 10:13:30|23913.28|23913.28|23913.28|23913.28|23913.28|23913.28|23913.28|23913.28|0
1623233630000|2021-06-09 10:13:50|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|0
1623233710000|2021-06-09 10:15:10|23922.87|23922.87|23928.02|23928.02|23928.02|23928.02|23922.87|23922.87|0
1623233730000|2021-06-09 10:15:30|23927.26|23927.26|23932.83|23932.83|23932.83|23932.83|23927.26|23927.26|0
1623233740000|2021-06-09 10:15:40|23934.34|23934.34|23937.01|23937.01|23937.01|23937.01|23934.34|23934.34|0
1623233750000|2021-06-09 10:15:50|23939.28|23939.28|23939.28|23939.28|23939.28|23939.28|23939.28|23939.28|0
1623233760000|2021-06-09 10:16:00|23943.55|23943.55|23943.55|23943.55|23943.55|23943.55|23943.55|23943.55|0
1623233770000|2021-06-09 10:16:10|23947.45|23947.45|23948.75|23948.75|23948.75|23948.75|23947.45|23947.45|0
1623233780000|2021-06-09 10:16:20|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|0
1623233820000|2021-06-09 10:17:00|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|0
1623233830000|2021-06-09 10:17:10|23964.31|23964.31|23964.31|23964.31|23964.31|23964.31|23964.31|23964.31|0
1623233910000|2021-06-09 10:18:30|23966.08|23966.08|23966.08|23966.08|23966.08|23966.08|23966.08|23966.08|0
1623233920000|2021-06-09 10:18:40|23968.74|23968.74|23969.63|23969.63|23970.52|23970.52|23968.74|23968.74|0
1623233930000|2021-06-09 10:18:50|23970.39|23970.39|23970.39|23970.39|23970.39|23970.39|23970.39|23970.39|0
1623233970000|2021-06-09 10:19:30|23972.99|23972.99|23972.99|23972.99|23972.99|23972.99|23972.99|23972.99|0
1623233990000|2021-06-09 10:19:50|23963.57|23963.57|23967.84|23967.84|23967.84|23967.84|23963.57|23963.57|0
1623234000000|2021-06-09 10:20:00|23963.57|23963.57|23966.17|23966.17|23966.17|23966.17|23963.57|23963.57|0
1623234010000|2021-06-09 10:20:10|23967.47|23967.47|23968.77|23968.77|23968.77|23968.77|23967.47|23967.47|0
1623234020000|2021-06-09 10:20:20|23970.07|23970.07|23978.61|23978.61|23978.61|23978.61|23970.07|23970.07|0
1623234030000|2021-06-09 10:20:30|23979.91|23979.91|23979.91|23979.91|23979.91|23979.91|23979.91|23979.91|0
1623234050000|2021-06-09 10:20:50|23982.57|23982.57|23982.57|23982.57|23982.57|23982.57|23982.57|23982.57|0
1623234120000|2021-06-09 10:22:00|23985.17|23985.17|23985.17|23985.17|23985.17|23985.17|23985.17|23985.17|0
1623234180000|2021-06-09 10:23:00|23979.85|23979.85|23980.73|23980.73|23980.73|23980.73|23979.85|23979.85|0
1623234280000|2021-06-09 10:24:40|23983.33|23983.33|23983.33|23983.33|23983.33|23983.33|23983.33|23983.33|0
1623234290000|2021-06-09 10:24:50|23984.64|23984.64|23988.6|23988.6|23988.6|23988.6|23984.64|23984.64|0
1623234300000|2021-06-09 10:25:00|23987.3|23987.3|23987.3|23987.3|23987.3|23987.3|23987.3|23987.3|0
1623234340000|2021-06-09 10:25:40|23983.03|23983.03|23983.03|23983.03|23983.03|23983.03|23983.03|23983.03|0
1623234350000|2021-06-09 10:25:50|23984.81|23984.81|23988.36|23988.36|23988.36|23988.36|23984.81|23984.81|0
1623234360000|2021-06-09 10:26:00|23991.9|23991.9|23997.47|23997.47|23997.47|23997.47|23991.9|23991.9|0
1623234370000|2021-06-09 10:26:10|23998.23|23998.23|23997.47|23997.47|23998.23|23998.23|23997.47|23997.47|0
1623234430000|2021-06-09 10:27:10|23998.23|23998.23|23998.23|23998.23|23998.23|23998.23|23998.23|23998.23|0
1623234490000|2021-06-09 10:28:10|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|0
1623234500000|2021-06-09 10:28:20|23985.43|23985.43|23993.96|23993.96|23993.96|23993.96|23985.43|23985.43|0
1623234520000|2021-06-09 10:28:40|23991.3|23991.3|23990.41|23990.41|23991.3|23991.3|23990.41|23990.41|0
1623234530000|2021-06-09 10:28:50|23988.64|23988.64|23987.88|23987.88|23988.64|23988.64|23987.12|23987.12|0
1623234570000|2021-06-09 10:29:30|23992.15|23992.15|23983.62|23983.62|23992.15|23992.15|23983.62|23983.62|0
1623234590000|2021-06-09 10:29:50|23982.86|23982.86|23982.86|23982.86|23982.86|23982.86|23982.86|23982.86|0
1623234600000|2021-06-09 10:30:00|23981.08|23981.08|23981.08|23981.08|23981.08|23981.08|23981.08|23981.08|0
1623234630000|2021-06-09 10:30:30|23979.78|23979.78|23979.78|23979.78|23979.78|23979.78|23979.78|23979.78|0
1623234640000|2021-06-09 10:30:40|23978.48|23978.48|23976.71|23976.71|23978.48|23978.48|23976.71|23976.71|0
1623234650000|2021-06-09 10:30:50|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23976.71|23976.71|0
1623234670000|2021-06-09 10:31:10|23972.44|23972.44|23972.44|23972.44|23972.44|23972.44|23972.44|23972.44|0
1623234700000|2021-06-09 10:31:40|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|0
1623234710000|2021-06-09 10:31:50|23980.21|23980.21|23978.7|23978.7|23980.21|23980.21|23978.7|23978.7|0
1623234770000|2021-06-09 10:32:50|23974.43|23974.43|23974.43|23974.43|23974.43|23974.43|23974.43|23974.43|0
1623234790000|2021-06-09 10:33:10|23972.91|23972.91|23972.16|23972.16|23973.67|23973.67|23972.16|23972.16|0
1623234830000|2021-06-09 10:33:50|23969.49|23969.49|23969.49|23969.49|23969.49|23969.49|23969.49|23969.49|0
1623234840000|2021-06-09 10:34:00|23970.25|23970.25|23970.25|23970.25|23970.25|23970.25|23970.25|23970.25|0
1623234870000|2021-06-09 10:34:30|23978.78|23978.78|23961.72|23961.72|23978.78|23978.78|23961.72|23961.72|0
1623234940000|2021-06-09 10:35:40|23957.45|23957.45|23957.45|23957.45|23957.45|23957.45|23957.45|23957.45|0
1623234960000|2021-06-09 10:36:00|23954.79|23954.79|23954.79|23954.79|23954.79|23954.79|23954.79|23954.79|0
1623235030000|2021-06-09 10:37:10|23953.02|23953.02|23953.02|23953.02|23953.02|23953.02|23953.02|23953.02|0
1623235120000|2021-06-09 10:38:40|23957.28|23957.28|23957.28|23957.28|23957.28|23957.28|23957.28|23957.28|0
1623235150000|2021-06-09 10:39:10|23955.51|23955.51|23949.68|23949.68|23955.51|23955.51|23949.68|23949.68|0
1623235160000|2021-06-09 10:39:20|23947.91|23947.91|23947.91|23947.91|23947.91|23947.91|23947.91|23947.91|0
1623235180000|2021-06-09 10:39:40|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|0
1623235190000|2021-06-09 10:39:50|23950.4|23950.4|23949.51|23949.51|23950.4|23950.4|23949.51|23949.51|0
1623235200000|2021-06-09 10:40:00|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|0
1623235260000|2021-06-09 10:41:00|23950.4|23950.4|23954.67|23954.67|23954.67|23954.67|23950.4|23950.4|0
1623235270000|2021-06-09 10:41:10|23953.78|23953.78|23953.78|23953.78|23953.78|23953.78|23953.78|23953.78|0
1623235280000|2021-06-09 10:41:20|23951.18|23951.18|23953.78|23953.78|23953.78|23953.78|23951.18|23951.18|0
1623235320000|2021-06-09 10:42:00|23955.23|23955.23|23960.74|23960.74|23960.74|23960.74|23955.23|23955.23|0
1623235330000|2021-06-09 10:42:10|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|0
1623235340000|2021-06-09 10:42:20|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|0
1623235400000|2021-06-09 10:43:20|23968.39|23968.39|23968.39|23968.39|23968.39|23968.39|23968.39|23968.39|0
1623235430000|2021-06-09 10:43:50|23966.61|23966.61|23966.61|23966.61|23966.61|23966.61|23966.61|23966.61|0
1623235460000|2021-06-09 10:44:20|23965.72|23965.72|23965.72|23965.72|23965.72|23965.72|23965.72|23965.72|0
1623235560000|2021-06-09 10:46:00|23969.99|23969.99|23974.26|23974.26|23974.26|23974.26|23969.99|23969.99|0
1623235580000|2021-06-09 10:46:20|23978.69|23978.69|23980.47|23980.47|23980.47|23980.47|23978.69|23978.69|0
1623235590000|2021-06-09 10:46:30|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|0
1623235610000|2021-06-09 10:46:50|23986.03|23986.03|23988.64|23988.64|23988.64|23988.64|23986.03|23986.03|0
1623235620000|2021-06-09 10:47:00|23984.37|23984.37|23984.37|23984.37|23984.37|23984.37|23984.37|23984.37|0
1623235650000|2021-06-09 10:47:30|23982.59|23982.59|23982.59|23982.59|23982.59|23982.59|23982.59|23982.59|0
1623235660000|2021-06-09 10:47:40|23984.11|23984.11|23984.11|23984.11|23984.11|23984.11|23984.11|23984.11|0
1623235700000|2021-06-09 10:48:20|23983.35|23983.35|23979.8|23979.8|23983.35|23983.35|23979.8|23979.8|0
1623235710000|2021-06-09 10:48:30|23985.01|23985.01|23985.01|23985.01|23985.01|23985.01|23985.01|23985.01|0
1623235740000|2021-06-09 10:49:00|23986.31|23986.31|23986.31|23986.31|23986.31|23986.31|23986.31|23986.31|0
1623235760000|2021-06-09 10:49:20|23985.42|23985.42|23985.42|23985.42|23985.42|23985.42|23985.42|23985.42|0
1623235770000|2021-06-09 10:49:30|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|0
1623235780000|2021-06-09 10:49:40|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|0
1623235800000|2021-06-09 10:50:00|23976.89|23976.89|23981.15|23981.15|23981.15|23981.15|23976.89|23976.89|0
1623235830000|2021-06-09 10:50:30|23979.38|23979.38|23978.49|23978.49|23979.38|23979.38|23978.49|23978.49|0
1623235870000|2021-06-09 10:51:10|23974.23|23974.23|23975.11|23975.11|23975.11|23975.11|23974.23|23974.23|0
1623235890000|2021-06-09 10:51:30|23979.38|23979.38|23996.44|23996.44|23996.44|23996.44|23979.38|23979.38|0
1623235910000|2021-06-09 10:51:50|24000.71|24000.71|24000.71|24000.71|24000.71|24000.71|24000.71|24000.71|0
1623235960000|2021-06-09 10:52:40|23999.82|23999.82|23987.02|23987.02|23999.82|23999.82|23987.02|23987.02|0
1623235970000|2021-06-09 10:52:50|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|0
1623235980000|2021-06-09 10:53:00|23984.84|23984.84|23984.84|23984.84|23984.84|23984.84|23984.84|23984.84|0
1623236010000|2021-06-09 10:53:30|23985.72|23985.72|23988.07|23988.07|23988.07|23988.07|23985.72|23985.72|0
1623236040000|2021-06-09 10:54:00|23987.18|23987.18|23987.18|23987.18|23987.18|23987.18|23987.18|23987.18|0
1623236070000|2021-06-09 10:54:30|23986.42|23986.42|23984.15|23984.15|23986.42|23986.42|23984.15|23984.15|0
1623236090000|2021-06-09 10:54:50|23987.18|23987.18|23991.45|23991.45|23991.45|23991.45|23987.18|23987.18|0
1623236110000|2021-06-09 10:55:10|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|0
1623236120000|2021-06-09 10:55:20|23989.8|23989.8|23989.8|23989.8|23989.8|23989.8|23989.8|23989.8|0
1623236170000|2021-06-09 10:56:10|23994.24|23994.24|23994.24|23994.24|23994.24|23994.24|23994.24|23994.24|0
1623236180000|2021-06-09 10:56:20|23991.58|23991.58|23991.58|23991.58|23991.58|23991.58|23991.58|23991.58|0
1623236210000|2021-06-09 10:56:50|23986.37|23986.37|23986.37|23986.37|23986.37|23986.37|23986.37|23986.37|0
1623236260000|2021-06-09 10:57:40|23982.11|23982.11|23982.11|23982.11|23982.11|23982.11|23982.11|23982.11|0
1623236270000|2021-06-09 10:57:50|23980.81|23980.81|23980.81|23980.81|23980.81|23980.81|23980.81|23980.81|0
1623236280000|2021-06-09 10:58:00|23978.14|23978.14|23978.14|23978.14|23978.14|23978.14|23978.14|23978.14|0
1623236300000|2021-06-09 10:58:20|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|0
1623236330000|2021-06-09 10:58:50|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|0
1623236340000|2021-06-09 10:59:00|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|0
1623236370000|2021-06-09 10:59:30|23981.72|23981.72|23981.72|23981.72|23981.72|23981.72|23981.72|23981.72|0
1623236380000|2021-06-09 10:59:40|23985.99|23985.99|23981.72|23981.72|23985.99|23985.99|23981.72|23981.72|0
1623236390000|2021-06-09 10:59:50|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|0
1623236400000|2021-06-09 11:00:00|23977.45|23977.45|23973.19|23973.19|23977.45|23977.45|23973.19|23973.19|0
1623236430000|2021-06-09 11:00:30|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|0
1623236440000|2021-06-09 11:00:40|23983.3|23983.3|23983.3|23983.3|23983.3|23983.3|23983.3|23983.3|0
1623236450000|2021-06-09 11:00:50|23980.64|23980.64|23980.64|23980.64|23980.64|23980.64|23980.64|23980.64|0
1623236460000|2021-06-09 11:01:00|23977.09|23977.09|23976.2|23976.2|23977.09|23977.09|23976.2|23976.2|0
1623236500000|2021-06-09 11:01:40|23980.47|23980.47|23980.47|23980.47|23980.47|23980.47|23980.47|23980.47|0
1623236510000|2021-06-09 11:01:50|23984.74|23984.74|23984.74|23984.74|23984.74|23984.74|23984.74|23984.74|0
1623236530000|2021-06-09 11:02:10|23989|23989|23989|23989|23989|23989|23989|23989|0
1623236570000|2021-06-09 11:02:50|23988.11|23988.11|23984.74|23984.74|23989|23989|23984.74|23984.74|0
1623236610000|2021-06-09 11:03:30|23983.85|23983.85|23983.85|23983.85|23983.85|23983.85|23983.85|23983.85|0
1623236650000|2021-06-09 11:04:10|23984.61|23984.61|23985.36|23985.36|23985.36|23985.36|23984.61|23984.61|0
1623236670000|2021-06-09 11:04:30|23981.1|23981.1|23981.1|23981.1|23981.1|23981.1|23981.1|23981.1|0
1623236790000|2021-06-09 11:06:30|23980.21|23980.21|23980.21|23980.21|23980.21|23980.21|23980.21|23980.21|0
1623236830000|2021-06-09 11:07:10|23978.44|23978.44|23977.55|23977.55|23978.44|23978.44|23977.55|23977.55|0
1623236840000|2021-06-09 11:07:20|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|0
1623236850000|2021-06-09 11:07:30|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|0
1623236880000|2021-06-09 11:08:00|23981.99|23981.99|23981.99|23981.99|23981.99|23981.99|23981.99|23981.99|0
1623236930000|2021-06-09 11:08:50|23986.25|23986.25|23986.25|23986.25|23986.25|23986.25|23986.25|23986.25|0
1623236960000|2021-06-09 11:09:20|23988.03|23988.03|23988.03|23988.03|23988.03|23988.03|23988.03|23988.03|0
1623236980000|2021-06-09 11:09:40|23983.76|23983.76|23983.76|23983.76|23983.76|23983.76|23983.76|23983.76|0
1623237020000|2021-06-09 11:10:20|23986.42|23986.42|23999.39|23999.39|23999.39|23999.39|23986.42|23986.42|0
1623237030000|2021-06-09 11:10:30|24000.91|24000.91|24000.91|24000.91|24000.91|24000.91|24000.91|24000.91|0
1623237050000|2021-06-09 11:10:50|24001.67|24001.67|24001.67|24001.67|24001.67|24001.67|24001.67|24001.67|0
1623237060000|2021-06-09 11:11:00|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|0
1623237100000|2021-06-09 11:11:40|24003.7|24003.7|24003.7|24003.7|24003.7|24003.7|24003.7|24003.7|0
1623237110000|2021-06-09 11:11:50|24001.04|24001.04|24001.04|24001.04|24001.04|24001.04|24001.04|24001.04|0
1623237150000|2021-06-09 11:12:30|24002.55|24002.55|24001.8|24001.8|24002.55|24002.55|24001.8|24001.8|0
1623237190000|2021-06-09 11:13:10|23997.53|23997.53|23997.53|23997.53|23997.53|23997.53|23997.53|23997.53|0
1623237220000|2021-06-09 11:13:40|23993.26|23993.26|23993.26|23993.26|23993.26|23993.26|23993.26|23993.26|0
1623237230000|2021-06-09 11:13:50|23989.71|23989.71|23989.71|23989.71|23989.71|23989.71|23989.71|23989.71|0
1623237240000|2021-06-09 11:14:00|23985.45|23985.45|23986.21|23986.21|23986.21|23986.21|23985.45|23985.45|0
1623237260000|2021-06-09 11:14:20|23984.69|23984.69|23984.69|23984.69|23984.69|23984.69|23984.69|23984.69|0
1623237270000|2021-06-09 11:14:30|23983.23|23983.23|23983.23|23983.23|23983.23|23983.23|23983.23|23983.23|0
1623237340000|2021-06-09 11:15:40|23987.67|23987.67|23983.4|23983.4|23987.67|23987.67|23983.4|23983.4|0
1623237420000|2021-06-09 11:17:00|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|0
1623237430000|2021-06-09 11:17:10|23976.41|23976.41|23976.41|23976.41|23976.41|23976.41|23976.41|23976.41|0
1623237450000|2021-06-09 11:17:30|23980.67|23980.67|23980.67|23980.67|23980.67|23980.67|23980.67|23980.67|0
1623237480000|2021-06-09 11:18:00|23984.94|23984.94|23984.94|23984.94|23984.94|23984.94|23984.94|23984.94|0
1623237500000|2021-06-09 11:18:20|23987.85|23987.85|23989.31|23989.31|23989.31|23989.31|23987.85|23987.85|0
1623237520000|2021-06-09 11:18:40|23985.76|23985.76|23985.76|23985.76|23985.76|23985.76|23985.76|23985.76|0
1623237530000|2021-06-09 11:18:50|23983.1|23983.1|23983.1|23983.1|23983.1|23983.1|23983.1|23983.1|0
1623237540000|2021-06-09 11:19:00|23974.57|23974.57|23978.83|23978.83|23978.83|23978.83|23974.57|23974.57|0
1623237560000|2021-06-09 11:19:20|23977.53|23977.53|23977.53|23977.53|23977.53|23977.53|23977.53|23977.53|0
1623237590000|2021-06-09 11:19:50|23974.93|23974.93|23974.93|23974.93|23974.93|23974.93|23974.93|23974.93|0
1623237610000|2021-06-09 11:20:10|23973.16|23973.16|23973.16|23973.16|23973.16|23973.16|23973.16|23973.16|0
1623237660000|2021-06-09 11:21:00|23968.89|23968.89|23968.89|23968.89|23968.89|23968.89|23968.89|23968.89|0
1623237670000|2021-06-09 11:21:10|23967.11|23967.11|23967.11|23967.11|23967.11|23967.11|23967.11|23967.11|0
1623237700000|2021-06-09 11:21:40|23971.38|23971.38|23968.72|23968.72|23971.38|23971.38|23968.72|23968.72|0
1623237790000|2021-06-09 11:23:10|23970.18|23970.18|23970.18|23970.18|23970.18|23970.18|23970.18|23970.18|0
1623237840000|2021-06-09 11:24:00|23967.57|23967.57|23967.57|23967.57|23967.57|23967.57|23967.57|23967.57|0
1623237860000|2021-06-09 11:24:20|23968.46|23968.46|23968.46|23968.46|23968.46|23968.46|23968.46|23968.46|0
1623237890000|2021-06-09 11:24:50|23967.7|23967.7|23967.7|23967.7|23967.7|23967.7|23967.7|23967.7|0
1623237940000|2021-06-09 11:25:40|23971.97|23971.97|23971.97|23971.97|23971.97|23971.97|23971.97|23971.97|0
1623237950000|2021-06-09 11:25:50|23976.23|23976.23|23976.23|23976.23|23976.23|23976.23|23976.23|23976.23|0
1623237960000|2021-06-09 11:26:00|23978.9|23978.9|23978.9|23978.9|23978.9|23978.9|23978.9|23978.9|0
1623237990000|2021-06-09 11:26:30|23987.43|23987.43|23995.96|23995.96|23995.96|23995.96|23987.43|23987.43|0
1623238010000|2021-06-09 11:26:50|23997.26|23997.26|23997.26|23997.26|23997.26|23997.26|23997.26|23997.26|0
1623238030000|2021-06-09 11:27:10|23992.99|23992.99|23992.99|23992.99|23992.99|23992.99|23992.99|23992.99|0
1623238040000|2021-06-09 11:27:20|23990.39|23990.39|23990.39|23990.39|23990.39|23990.39|23990.39|23990.39|0
1623238070000|2021-06-09 11:27:50|23986.13|23986.13|23986.13|23986.13|23986.13|23986.13|23986.13|23986.13|0
1623238090000|2021-06-09 11:28:10|23981.86|23981.86|23980.97|23980.97|23981.86|23981.86|23976.71|23976.71|0
1623238100000|2021-06-09 11:28:20|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|0
1623238190000|2021-06-09 11:29:50|23976.12|23976.12|23976.12|23976.12|23976.12|23976.12|23976.12|23976.12|0
1623238200000|2021-06-09 11:30:00|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|0
1623238210000|2021-06-09 11:30:10|23968.48|23968.48|23971.86|23971.86|23972.75|23972.75|23968.48|23968.48|0
1623238270000|2021-06-09 11:31:10|23963.33|23963.33|23963.33|23963.33|23963.33|23963.33|23963.33|23963.33|0
1623238300000|2021-06-09 11:31:40|23967.23|23967.23|23967.23|23967.23|23967.23|23967.23|23967.23|23967.23|0
1623238310000|2021-06-09 11:31:50|23962.96|23962.96|23958.7|23958.7|23962.96|23962.96|23958.7|23958.7|0
1623238330000|2021-06-09 11:32:10|23957.81|23957.81|23950.88|23950.88|23957.81|23957.81|23950.88|23950.88|0
1623238440000|2021-06-09 11:34:00|23952.66|23952.66|23955.62|23955.62|23956.92|23956.92|23952.66|23952.66|0
1623238480000|2021-06-09 11:34:40|23951.36|23951.36|23951.36|23951.36|23951.36|23951.36|23951.36|23951.36|0
1623238500000|2021-06-09 11:35:00|23955.62|23955.62|23955.62|23955.62|23955.62|23955.62|23955.62|23955.62|0
1623238510000|2021-06-09 11:35:10|23958.28|23958.28|23958.28|23958.28|23958.28|23958.28|23958.28|23958.28|0
1623238520000|2021-06-09 11:35:20|23960.06|23960.06|23965.21|23965.21|23965.21|23965.21|23960.06|23960.06|0
1623238530000|2021-06-09 11:35:30|23969.48|23969.48|23969.48|23969.48|23969.48|23969.48|23969.48|23969.48|0
1623238540000|2021-06-09 11:35:40|23967.96|23967.96|23967.07|23967.07|23968.85|23968.85|23967.07|23967.07|0
1623238570000|2021-06-09 11:36:10|23966.19|23966.19|23966.19|23966.19|23966.19|23966.19|23966.19|23966.19|0
1623238670000|2021-06-09 11:37:50|23968.85|23968.85|23968.85|23968.85|23968.85|23968.85|23968.85|23968.85|0
1623238680000|2021-06-09 11:38:00|23970.36|23970.36|23970.36|23970.36|23970.36|23970.36|23970.36|23970.36|0
1623238720000|2021-06-09 11:38:40|23974.63|23974.63|23983.16|23983.16|23983.16|23983.16|23974.63|23974.63|0
1623238730000|2021-06-09 11:38:50|23983.92|23983.92|23983.92|23983.92|23983.92|23983.92|23983.92|23983.92|0
1623238770000|2021-06-09 11:39:30|23988.19|23988.19|23988.19|23988.19|23988.19|23988.19|23988.19|23988.19|0
1623238880000|2021-06-09 11:41:20|23986.41|23986.41|23986.41|23986.41|23986.41|23986.41|23986.41|23986.41|0
1623238960000|2021-06-09 11:42:40|23982.15|23982.15|23982.15|23982.15|23982.15|23982.15|23982.15|23982.15|0
1623238990000|2021-06-09 11:43:10|23979.54|23979.54|23978.24|23978.24|23979.54|23979.54|23978.24|23978.24|0
1623239020000|2021-06-09 11:43:40|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|0
1623239030000|2021-06-09 11:43:50|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|0
1623239040000|2021-06-09 11:44:00|23974.28|23974.28|23973.39|23973.39|23974.28|23974.28|23973.39|23973.39|0
1623239050000|2021-06-09 11:44:10|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|0
1623239080000|2021-06-09 11:44:40|23976.06|23976.06|23976.06|23976.06|23976.06|23976.06|23976.06|23976.06|0
1623239090000|2021-06-09 11:44:50|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|0
1623239210000|2021-06-09 11:46:50|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|0
1623239280000|2021-06-09 11:48:00|23970.02|23970.02|23970.02|23970.02|23970.02|23970.02|23970.02|23970.02|0
1623239330000|2021-06-09 11:48:50|23963.15|23963.15|23963.15|23963.15|23963.15|23963.15|23963.15|23963.15|0
1623239410000|2021-06-09 11:50:10|23960.55|23960.55|23957.88|23957.88|23960.55|23960.55|23957.88|23957.88|0
1623239460000|2021-06-09 11:51:00|23961.43|23961.43|23966.64|23966.64|23966.64|23966.64|23961.43|23961.43|0
1623239470000|2021-06-09 11:51:10|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|0
1623239530000|2021-06-09 11:52:10|23971.79|23971.79|23971.79|23971.79|23971.79|23971.79|23971.79|23971.79|0
1623239550000|2021-06-09 11:52:30|23973.56|23973.56|23973.56|23973.56|23973.56|23973.56|23973.56|23973.56|0
1623239580000|2021-06-09 11:53:00|23977.11|23977.11|23977.11|23977.11|23977.11|23977.11|23977.11|23977.11|0
1623239600000|2021-06-09 11:53:20|23977.87|23977.87|23978.63|23978.63|23978.63|23978.63|23977.87|23977.87|0
1623239690000|2021-06-09 11:54:50|23982.9|23982.9|23982.9|23982.9|23982.9|23982.9|23982.9|23982.9|0
1623239700000|2021-06-09 11:55:00|23981.12|23981.12|23981.12|23981.12|23981.12|23981.12|23981.12|23981.12|0
1623239730000|2021-06-09 11:55:30|23982.01|23982.01|23982.01|23982.01|23982.01|23982.01|23982.01|23982.01|0
1623239740000|2021-06-09 11:55:40|23981.25|23981.25|23980.49|23980.49|23981.25|23981.25|23980.49|23980.49|0
1623239760000|2021-06-09 11:56:00|23978.72|23978.72|23978.72|23978.72|23978.72|23978.72|23978.72|23978.72|0
1623239800000|2021-06-09 11:56:40|23980.02|23980.02|23979.13|23979.13|23980.02|23980.02|23979.13|23979.13|0
1623239930000|2021-06-09 11:58:50|23981.79|23981.79|23981.79|23981.79|23981.79|23981.79|23981.79|23981.79|0
1623239940000|2021-06-09 11:59:00|23979.19|23979.19|23980.97|23980.97|23980.97|23980.97|23979.19|23979.19|0
1623240000000|2021-06-09 12:00:00|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|0
1623240010000|2021-06-09 12:00:10|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|0
1623240050000|2021-06-09 12:00:50|23981.85|23981.85|23982.74|23982.74|23982.74|23982.74|23981.85|23981.85|0
1623240110000|2021-06-09 12:01:50|23987.01|23987.01|23987.01|23987.01|23987.01|23987.01|23987.01|23987.01|0
1623240130000|2021-06-09 12:02:10|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|0
1623240150000|2021-06-09 12:02:30|23986.75|23986.75|23985.99|23985.99|23986.75|23986.75|23985.99|23985.99|0
1623240180000|2021-06-09 12:03:00|23990.26|23990.26|23990.26|23990.26|23990.26|23990.26|23990.26|23990.26|0
1623240190000|2021-06-09 12:03:10|23991.14|23991.14|23991.14|23991.14|23991.14|23991.14|23991.14|23991.14|0
1623240310000|2021-06-09 12:05:10|23989.63|23989.63|23989.63|23989.63|23989.63|23989.63|23989.63|23989.63|0
1623240360000|2021-06-09 12:06:00|23993.89|23993.89|23992.12|23992.12|23993.89|23993.89|23992.12|23992.12|0
1623240410000|2021-06-09 12:06:50|23990.82|23990.82|23990.82|23990.82|23990.82|23990.82|23990.82|23990.82|0
1623240450000|2021-06-09 12:07:30|23986.55|23986.55|23986.55|23986.55|23986.55|23986.55|23986.55|23986.55|0
1623240460000|2021-06-09 12:07:40|23985.66|23985.66|23984.78|23984.78|23985.66|23985.66|23984.78|23984.78|0
1623240540000|2021-06-09 12:09:00|23986.08|23986.08|23987.38|23987.38|23987.38|23987.38|23986.08|23986.08|0
1623240550000|2021-06-09 12:09:10|23995.91|23995.91|23995.15|23995.15|23995.91|23995.91|23995.15|23995.15|0
1623240590000|2021-06-09 12:09:50|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|0
1623240610000|2021-06-09 12:10:10|23986.62|23986.62|23986.62|23986.62|23986.62|23986.62|23986.62|23986.62|0
1623240620000|2021-06-09 12:10:20|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|0
1623240650000|2021-06-09 12:10:50|23990|23990|23991.77|23991.77|23991.77|23991.77|23990|23990|0
1623240670000|2021-06-09 12:11:10|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|0
1623240720000|2021-06-09 12:12:00|23992.6|23992.6|23992.6|23992.6|23992.6|23992.6|23992.6|23992.6|0
1623240730000|2021-06-09 12:12:10|23993.49|23993.49|24002.02|24002.02|24002.02|24002.02|23993.49|23993.49|0
1623240820000|2021-06-09 12:13:40|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|0
1623240840000|2021-06-09 12:14:00|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|0
1623240860000|2021-06-09 12:14:20|24007.17|24007.17|24007.17|24007.17|24007.17|24007.17|24007.17|24007.17|0
1623240890000|2021-06-09 12:14:50|24015.7|24015.7|24015.7|24015.7|24015.7|24015.7|24015.7|24015.7|0
1623240900000|2021-06-09 12:15:00|24017.22|24017.22|24017.22|24017.22|24017.22|24017.22|24017.22|24017.22|0
1623240930000|2021-06-09 12:15:30|24021.49|24021.49|24018.52|24018.52|24021.49|24021.49|24017.22|24017.22|0
1623240970000|2021-06-09 12:16:10|24017.63|24017.63|24017.63|24017.63|24017.63|24017.63|24017.63|24017.63|0
1623240980000|2021-06-09 12:16:20|24008.34|24008.34|24008.34|24008.34|24008.34|24008.34|24008.34|24008.34|0
1623240990000|2021-06-09 12:16:30|24003.19|24003.19|24001.89|24001.89|24003.19|24003.19|24001.89|24001.89|0
1623241000000|2021-06-09 12:16:40|23999.23|23999.23|23999.23|23999.23|23999.23|23999.23|23999.23|23999.23|0
1623241020000|2021-06-09 12:17:00|23997.71|23997.71|23997.71|23997.71|23997.71|23997.71|23997.71|23997.71|0
1623241030000|2021-06-09 12:17:10|23996.82|23996.82|23996.82|23996.82|23996.82|23996.82|23996.82|23996.82|0
1623241060000|2021-06-09 12:17:40|23995.05|23995.05|23995.05|23995.05|23995.05|23995.05|23995.05|23995.05|0
1623241090000|2021-06-09 12:18:10|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|0
1623241150000|2021-06-09 12:19:10|23997.71|23997.71|23993.45|23993.45|23997.71|23997.71|23993.45|23993.45|0
1623241180000|2021-06-09 12:19:40|23989.18|23989.18|23989.18|23989.18|23989.18|23989.18|23989.18|23989.18|0
1623241230000|2021-06-09 12:20:30|23990.95|23990.95|23990.95|23990.95|23990.95|23990.95|23990.95|23990.95|0
1623241250000|2021-06-09 12:20:50|23999.49|23999.49|23999.49|23999.49|23999.49|23999.49|23999.49|23999.49|0
1623241270000|2021-06-09 12:21:10|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|0
1623241280000|2021-06-09 12:21:20|23996.11|23996.11|23996.11|23996.11|23996.11|23996.11|23996.11|23996.11|0
1623241310000|2021-06-09 12:21:50|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|0
1623241320000|2021-06-09 12:22:00|23998.6|23998.6|24002.86|24002.86|24002.86|24002.86|23998.6|23998.6|0
1623241330000|2021-06-09 12:22:10|24003.75|24003.75|24003.75|24003.75|24003.75|24003.75|24003.75|24003.75|0
1623241360000|2021-06-09 12:22:40|24002.86|24002.86|24002.86|24002.86|24002.86|24002.86|24002.86|24002.86|0
1623241390000|2021-06-09 12:23:10|24000.2|24000.2|24000.2|24000.2|24000.2|24000.2|24000.2|24000.2|0
1623241400000|2021-06-09 12:23:20|23998.75|23998.75|23998.75|23998.75|23998.75|23998.75|23998.75|23998.75|0
1623241410000|2021-06-09 12:23:30|23997.44|23997.44|24005.98|24005.98|24005.98|24005.98|23997.44|23997.44|0
1623241420000|2021-06-09 12:23:40|24007.28|24007.28|24005.98|24005.98|24007.28|24007.28|24005.98|24005.98|0
1623241440000|2021-06-09 12:24:00|24007.28|24007.28|24010.83|24010.83|24010.83|24010.83|24007.28|24007.28|0
1623241470000|2021-06-09 12:24:30|24011.71|24011.71|24011.71|24011.71|24011.71|24011.71|24011.71|24011.71|0
1623241480000|2021-06-09 12:24:40|24003.18|24003.18|24003.18|24003.18|24003.18|24003.18|24003.18|24003.18|0
1623241490000|2021-06-09 12:24:50|24001.88|24001.88|24001.88|24001.88|24001.88|24001.88|24001.88|24001.88|0
1623241520000|2021-06-09 12:25:20|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|0
1623241540000|2021-06-09 12:25:40|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|0
1623241560000|2021-06-09 12:26:00|24007.29|24007.29|24009.5|24009.5|24009.5|24009.5|24007.29|24007.29|0
1623241590000|2021-06-09 12:26:30|24013.77|24013.77|24013.77|24013.77|24013.77|24013.77|24013.77|24013.77|0
1623241610000|2021-06-09 12:26:50|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|0
1623241620000|2021-06-09 12:27:00|24012.16|24012.16|24012.92|24012.92|24012.92|24012.92|24012.16|24012.16|0
1623241630000|2021-06-09 12:27:10|24017.19|24017.19|24016.3|24016.3|24017.19|24017.19|24016.3|24016.3|0
1623241710000|2021-06-09 12:28:30|24014.53|24014.53|24014.53|24014.53|24014.53|24014.53|24014.53|24014.53|0
1623241770000|2021-06-09 12:29:30|24013.64|24013.64|24013.64|24013.64|24013.64|24013.64|24013.64|24013.64|0
1623241800000|2021-06-09 12:30:00|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|0
1623241820000|2021-06-09 12:30:20|23999.95|23999.95|23999.95|23999.95|23999.95|23999.95|23999.95|23999.95|0
1623241840000|2021-06-09 12:30:40|24005.99|24005.99|24005.99|24005.99|24005.99|24005.99|24005.99|24005.99|0
1623241850000|2021-06-09 12:30:50|24006.88|24006.88|24006.88|24006.88|24006.88|24006.88|24006.88|24006.88|0
1623241870000|2021-06-09 12:31:10|24015.41|24015.41|24015.41|24015.41|24015.41|24015.41|24015.41|24015.41|0
1623241900000|2021-06-09 12:31:40|24016.3|24016.3|24016.3|24016.3|24016.3|24016.3|24016.3|24016.3|0
1623241910000|2021-06-09 12:31:50|24017.82|24017.82|24018.58|24018.58|24018.58|24018.58|24017.82|24017.82|0
1623241920000|2021-06-09 12:32:00|24017.06|24017.06|24017.06|24017.06|24017.06|24017.06|24017.06|24017.06|0
1623241930000|2021-06-09 12:32:10|24012.79|24012.79|24014.25|24014.25|24014.25|24014.25|24012.79|24012.79|0
1623241950000|2021-06-09 12:32:30|24017.8|24017.8|24023.84|24023.84|24023.84|24023.84|24017.8|24017.8|0
1623241960000|2021-06-09 12:32:40|24028.1|24028.1|24028.1|24028.1|24028.1|24028.1|24028.1|24028.1|0
1623241990000|2021-06-09 12:33:10|24032.37|24032.37|24032.37|24032.37|24032.37|24032.37|24032.37|24032.37|0
1623242010000|2021-06-09 12:33:30|24031.48|24031.48|24031.48|24031.48|24031.48|24031.48|24031.48|24031.48|0
1623242030000|2021-06-09 12:33:50|24030.03|24030.03|24027.43|24027.43|24030.03|24030.03|24027.43|24027.43|0
1623242060000|2021-06-09 12:34:20|24026.54|24026.54|24026.54|24026.54|24026.54|24026.54|24026.54|24026.54|0
1623242070000|2021-06-09 12:34:30|24027.43|24027.43|24030.34|24030.34|24030.34|24030.34|24027.43|24027.43|0
1623242110000|2021-06-09 12:35:10|24037.21|24037.21|24039.87|24039.87|24039.87|24039.87|24037.21|24037.21|0
1623242120000|2021-06-09 12:35:20|24038.57|24038.57|24039.87|24039.87|24039.87|24039.87|24038.57|24038.57|0
1623242130000|2021-06-09 12:35:30|24041.17|24041.17|24041.17|24041.17|24041.17|24041.17|24041.17|24041.17|0
1623242140000|2021-06-09 12:35:40|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|0
1623242160000|2021-06-09 12:36:00|24046.89|24046.89|24046.89|24046.89|24046.89|24046.89|24046.89|24046.89|0
1623242170000|2021-06-09 12:36:10|24045.12|24045.12|24045.12|24045.12|24045.12|24045.12|24045.12|24045.12|0
1623242220000|2021-06-09 12:37:00|24040.85|24040.85|24040.85|24040.85|24040.85|24040.85|24040.85|24040.85|0
1623242240000|2021-06-09 12:37:20|24044.75|24044.75|24042.15|24042.15|24044.75|24044.75|24042.15|24042.15|0
1623242260000|2021-06-09 12:37:40|24039.55|24039.55|24042.21|24042.21|24042.21|24042.21|24039.55|24039.55|0
1623242270000|2021-06-09 12:37:50|24041.32|24041.32|24041.32|24041.32|24041.32|24041.32|24041.32|24041.32|0
1623242290000|2021-06-09 12:38:10|24045.59|24045.59|24045.59|24045.59|24045.59|24045.59|24045.59|24045.59|0
1623242300000|2021-06-09 12:38:20|24047.05|24047.05|24048.5|24048.5|24048.5|24048.5|24047.05|24047.05|0
1623242310000|2021-06-09 12:38:30|24044.24|24044.24|24049.55|24049.55|24049.55|24049.55|24044.24|24044.24|0
1623242320000|2021-06-09 12:38:40|24046.51|24046.51|24046.51|24046.51|24046.51|24046.51|24046.51|24046.51|0
1623242340000|2021-06-09 12:39:00|24042.25|24042.25|24042.25|24042.25|24042.25|24042.25|24042.25|24042.25|0
1623242350000|2021-06-09 12:39:10|24039.59|24039.59|24039.59|24039.59|24039.59|24039.59|24039.59|24039.59|0
1623242360000|2021-06-09 12:39:20|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|0
1623242370000|2021-06-09 12:39:30|24047.23|24047.23|24048.12|24048.12|24048.12|24048.12|24047.23|24047.23|0
1623242430000|2021-06-09 12:40:30|24049|24049|24049|24049|24049|24049|24049|24049|0
1623242460000|2021-06-09 12:41:00|24057.54|24057.54|24070.15|24070.15|24070.15|24070.15|24057.54|24057.54|0
1623242470000|2021-06-09 12:41:10|24071.66|24071.66|24073.94|24073.94|24073.94|24073.94|24071.66|24071.66|0
1623242490000|2021-06-09 12:41:30|24078.2|24078.2|24080.81|24080.81|24080.81|24080.81|24078.2|24078.2|0
1623242500000|2021-06-09 12:41:40|24082.58|24082.58|24082.58|24082.58|24082.58|24082.58|24082.58|24082.58|0
1623242510000|2021-06-09 12:41:50|24081.69|24081.69|24081.69|24081.69|24081.69|24081.69|24081.69|24081.69|0
1623242530000|2021-06-09 12:42:10|24082.99|24082.99|24082.99|24082.99|24082.99|24082.99|24082.99|24082.99|0
1623242560000|2021-06-09 12:42:40|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|0
1623242570000|2021-06-09 12:42:50|24086.37|24086.37|24086.37|24086.37|24086.37|24086.37|24086.37|24086.37|0
1623242640000|2021-06-09 12:44:00|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|0
1623242680000|2021-06-09 12:44:40|24091.53|24091.53|24087.26|24087.26|24091.53|24091.53|24087.26|24087.26|0
1623242700000|2021-06-09 12:45:00|24088.15|24088.15|24095.45|24095.45|24095.45|24095.45|24088.15|24088.15|0
1623242720000|2021-06-09 12:45:20|24094.56|24094.56|24094.56|24094.56|24094.56|24094.56|24094.56|24094.56|0
1623242770000|2021-06-09 12:46:10|24093.67|24093.67|24085.14|24085.14|24093.67|24093.67|24085.14|24085.14|0
1623242790000|2021-06-09 12:46:30|24080.88|24080.88|24080.88|24080.88|24080.88|24080.88|24080.88|24080.88|0
1623242810000|2021-06-09 12:46:50|24079.36|24079.36|24079.36|24079.36|24079.36|24079.36|24079.36|24079.36|0
1623242850000|2021-06-09 12:47:30|24077.58|24077.58|24077.58|24077.58|24077.58|24077.58|24077.58|24077.58|0
1623242890000|2021-06-09 12:48:10|24076.28|24076.28|24087.05|24087.05|24087.05|24087.05|24076.28|24076.28|0
1623242900000|2021-06-09 12:48:20|24088.35|24088.35|24088.35|24088.35|24088.35|24088.35|24088.35|24088.35|0
1623242910000|2021-06-09 12:48:30|24087.59|24087.59|24089.37|24089.37|24089.37|24089.37|24087.59|24087.59|0
1623242960000|2021-06-09 12:49:20|24093.64|24093.64|24093.64|24093.64|24093.64|24093.64|24093.64|24093.64|0
1623242980000|2021-06-09 12:49:40|24102.17|24102.17|24102.17|24102.17|24102.17|24102.17|24102.17|24102.17|0
1623242990000|2021-06-09 12:49:50|24100.39|24100.39|24100.39|24100.39|24100.39|24100.39|24100.39|24100.39|0
1623243000000|2021-06-09 12:50:00|24099.09|24099.09|24094.83|24094.83|24099.09|24099.09|24094.83|24094.83|0
1623243010000|2021-06-09 12:50:10|24099.09|24099.09|24099.09|24099.09|24099.09|24099.09|24099.09|24099.09|0
1623243030000|2021-06-09 12:50:30|24099.98|24099.98|24099.98|24099.98|24099.98|24099.98|24099.98|24099.98|0
1623243050000|2021-06-09 12:50:50|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|0
1623243080000|2021-06-09 12:51:20|24091.45|24091.45|24091.45|24091.45|24091.45|24091.45|24091.45|24091.45|0
1623243100000|2021-06-09 12:51:40|24087.18|24087.18|24091.45|24091.45|24091.45|24091.45|24087.18|24087.18|0
1623243130000|2021-06-09 12:52:10|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|0
1623243180000|2021-06-09 12:53:00|24094.83|24094.83|24090.56|24090.56|24094.83|24094.83|24090.56|24090.56|0
1623243190000|2021-06-09 12:53:10|24089.04|24089.04|24084.78|24084.78|24089.04|24089.04|24084.78|24084.78|0
1623243200000|2021-06-09 12:53:20|24083.32|24083.32|24083.32|24083.32|24083.32|24083.32|24083.32|24083.32|0
1623243230000|2021-06-09 12:53:50|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|0
1623243260000|2021-06-09 12:54:20|24077.06|24077.06|24077.06|24077.06|24077.06|24077.06|24077.06|24077.06|0
1623243280000|2021-06-09 12:54:40|24075.76|24075.76|24075.76|24075.76|24075.76|24075.76|24075.76|24075.76|0
1623243290000|2021-06-09 12:54:50|24074.46|24074.46|24074.46|24074.46|24074.46|24074.46|24074.46|24074.46|0
1623243300000|2021-06-09 12:55:00|24078.73|24078.73|24082.99|24082.99|24082.99|24082.99|24078.73|24078.73|0
1623243410000|2021-06-09 12:56:50|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|0
1623243420000|2021-06-09 12:57:00|24085.74|24085.74|24085.74|24085.74|24085.74|24085.74|24085.74|24085.74|0
1623243440000|2021-06-09 12:57:20|24086.63|24086.63|24086.63|24086.63|24086.63|24086.63|24086.63|24086.63|0
1623243470000|2021-06-09 12:57:50|24082.36|24082.36|24078.1|24078.1|24082.36|24082.36|24078.1|24078.1|0
1623243540000|2021-06-09 12:59:00|24076.32|24076.32|24076.32|24076.32|24076.32|24076.32|24076.32|24076.32|0
1623243550000|2021-06-09 12:59:10|24080.59|24080.59|24080.59|24080.59|24080.59|24080.59|24080.59|24080.59|0
1623243600000|2021-06-09 13:00:00|24079.83|24079.83|24081.61|24081.61|24081.61|24081.61|24075.57|24075.57|0
1623243610000|2021-06-09 13:00:10|24082.49|24082.49|24084.01|24084.01|24084.01|24084.01|24082.49|24082.49|0
1623243620000|2021-06-09 13:00:20|24088.28|24088.28|24088.28|24088.28|24088.28|24088.28|24088.28|24088.28|0
1623243670000|2021-06-09 13:01:10|24084.01|24084.01|24084.01|24084.01|24084.01|24084.01|24084.01|24084.01|0
1623243680000|2021-06-09 13:01:20|24083.12|24083.12|24083.12|24083.12|24083.12|24083.12|24083.12|24083.12|0
1623243690000|2021-06-09 13:01:30|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|0
1623243700000|2021-06-09 13:01:40|24077.34|24077.34|24077.34|24077.34|24077.34|24077.34|24077.34|24077.34|0
1623243720000|2021-06-09 13:02:00|24085.87|24085.87|24081.61|24081.61|24085.87|24085.87|24081.61|24081.61|0
1623243770000|2021-06-09 13:02:50|24080.09|24080.09|24075.82|24075.82|24080.09|24080.09|24075.82|24075.82|0
1623243790000|2021-06-09 13:03:10|24071.56|24071.56|24071.56|24071.56|24071.56|24071.56|24071.56|24071.56|0
1623243800000|2021-06-09 13:03:20|24070.1|24070.1|24066.55|24066.55|24070.1|24070.1|24066.55|24066.55|0
1623243810000|2021-06-09 13:03:30|24062.65|24062.65|24062.65|24062.65|24062.65|24062.65|24062.65|24062.65|0
1623243840000|2021-06-09 13:04:00|24061.76|24061.76|24061.63|24061.63|24062.39|24062.39|24060.87|24060.87|0
1623243850000|2021-06-09 13:04:10|24063.41|24063.41|24067.67|24067.67|24067.67|24067.67|24063.41|24063.41|0
1623243870000|2021-06-09 13:04:30|24071.94|24071.94|24071.94|24071.94|24071.94|24071.94|24071.94|24071.94|0
1623243880000|2021-06-09 13:04:40|24076.21|24076.21|24076.21|24076.21|24076.21|24076.21|24076.21|24076.21|0
1623243900000|2021-06-09 13:05:00|24077.98|24077.98|24077.98|24077.98|24077.98|24077.98|24077.98|24077.98|0
1623243950000|2021-06-09 13:05:50|24080.64|24080.64|24090.58|24090.58|24090.58|24090.58|24080.64|24080.64|0
1623243960000|2021-06-09 13:06:00|24094.85|24094.85|24094.85|24094.85|24094.85|24094.85|24094.85|24094.85|0
1623243970000|2021-06-09 13:06:10|24096.15|24096.15|24097.45|24097.45|24097.45|24097.45|24096.15|24096.15|0
1623243990000|2021-06-09 13:06:30|24084.07|24084.07|24079.8|24079.8|24084.07|24084.07|24075.54|24075.54|0
1623244010000|2021-06-09 13:06:50|24077.14|24077.14|24077.14|24077.14|24077.14|24077.14|24077.14|24077.14|0
1623244030000|2021-06-09 13:07:10|24067.72|24067.72|24067.72|24067.72|24067.72|24067.72|24067.72|24067.72|0
1623244050000|2021-06-09 13:07:30|24066.84|24066.84|24066.84|24066.84|24066.84|24066.84|24066.84|24066.84|0
1623244110000|2021-06-09 13:08:30|24071.1|24071.1|24075.37|24075.37|24075.37|24075.37|24071.1|24071.1|0
1623244130000|2021-06-09 13:08:50|24072.77|24072.77|24072.77|24072.77|24072.77|24072.77|24072.77|24072.77|0
1623244150000|2021-06-09 13:09:10|24064.23|24064.23|24061.57|24061.57|24064.23|24064.23|24061.57|24061.57|0
1623244160000|2021-06-09 13:09:20|24060.12|24060.12|24061|24061|24061|24061|24059.23|24059.23|0
1623244170000|2021-06-09 13:09:30|24065.27|24065.27|24065.27|24065.27|24065.27|24065.27|24065.27|24065.27|0
1623244180000|2021-06-09 13:09:40|24069.54|24069.54|24078.95|24078.95|24078.95|24078.95|24069.54|24069.54|0
1623244220000|2021-06-09 13:10:20|24077.65|24077.65|24076.35|24076.35|24077.65|24077.65|24076.35|24076.35|0
1623244230000|2021-06-09 13:10:30|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|0
1623244260000|2021-06-09 13:11:00|24073.82|24073.82|24068.1|24068.1|24073.82|24073.82|24068.1|24068.1|0
1623244270000|2021-06-09 13:11:10|24063.83|24063.83|24059.57|24059.57|24063.83|24063.83|24059.57|24059.57|0
1623244290000|2021-06-09 13:11:30|24063.83|24063.83|24063.83|24063.83|24063.83|24063.83|24063.83|24063.83|0
1623244300000|2021-06-09 13:11:40|24062.06|24062.06|24066.32|24066.32|24066.32|24066.32|24062.06|24062.06|0
1623244310000|2021-06-09 13:11:50|24067.21|24067.21|24071.48|24071.48|24071.48|24071.48|24067.21|24067.21|0
1623244320000|2021-06-09 13:12:00|24074.14|24074.14|24074.14|24074.14|24074.14|24074.14|24074.14|24074.14|0
1623244330000|2021-06-09 13:12:10|24075.44|24075.44|24075.44|24075.44|24075.44|24075.44|24075.44|24075.44|0
1623244380000|2021-06-09 13:13:00|24076.96|24076.96|24076.96|24076.96|24076.96|24076.96|24076.96|24076.96|0
1623244390000|2021-06-09 13:13:10|24078.26|24078.26|24081.33|24081.33|24081.33|24081.33|24078.26|24078.26|0
1623244410000|2021-06-09 13:13:30|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|0
1623244420000|2021-06-09 13:13:40|24081.46|24081.46|24081.46|24081.46|24081.46|24081.46|24081.46|24081.46|0
1623244430000|2021-06-09 13:13:50|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|0
1623244470000|2021-06-09 13:14:30|24081.33|24081.33|24081.33|24081.33|24081.33|24081.33|24081.33|24081.33|0
1623244480000|2021-06-09 13:14:40|24079.56|24079.56|24079.56|24079.56|24079.56|24079.56|24079.56|24079.56|0
1623244490000|2021-06-09 13:14:50|24075.29|24075.29|24075.29|24075.29|24075.29|24075.29|24075.29|24075.29|0
1623244500000|2021-06-09 13:15:00|24074.4|24074.4|24076.18|24076.18|24076.18|24076.18|24074.4|24074.4|0
1623244520000|2021-06-09 13:15:20|24077.07|24077.07|24075.29|24075.29|24077.07|24077.07|24075.29|24075.29|0
1623244530000|2021-06-09 13:15:30|24073.77|24073.77|24073.77|24073.77|24073.77|24073.77|24073.77|24073.77|0
1623244550000|2021-06-09 13:15:50|24075.55|24075.55|24075.55|24075.55|24075.55|24075.55|24075.55|24075.55|0
1623244580000|2021-06-09 13:16:20|24079.98|24079.98|24084.25|24084.25|24084.25|24084.25|24079.98|24079.98|0
1623244600000|2021-06-09 13:16:40|24079.98|24079.98|24079.98|24079.98|24079.98|24079.98|24079.98|24079.98|0
1623244630000|2021-06-09 13:17:10|24084.25|24084.25|24088.52|24088.52|24088.52|24088.52|24084.25|24084.25|0
1623244650000|2021-06-09 13:17:30|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|0
1623244660000|2021-06-09 13:17:40|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|0
1623244670000|2021-06-09 13:17:50|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|0
1623244690000|2021-06-09 13:18:10|24083.23|24083.23|24083.23|24083.23|24083.23|24083.23|24083.23|24083.23|0
1623244700000|2021-06-09 13:18:20|24087.5|24087.5|24091.77|24091.77|24096.03|24096.03|24087.5|24087.5|0
1623244710000|2021-06-09 13:18:30|24096.03|24096.03|24096.92|24096.92|24101.19|24101.19|24096.03|24096.03|0
1623244730000|2021-06-09 13:18:50|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|0
1623244780000|2021-06-09 13:19:40|24091.77|24091.77|24091.77|24091.77|24091.77|24091.77|24091.77|24091.77|0
1623244810000|2021-06-09 13:20:10|24093.54|24093.54|24096.2|24096.2|24096.2|24096.2|24093.54|24093.54|0
1623244820000|2021-06-09 13:20:20|24095.32|24095.32|24095.32|24095.32|24095.32|24095.32|24095.32|24095.32|0
1623244870000|2021-06-09 13:21:10|24094.43|24094.43|24094.43|24094.43|24094.43|24094.43|24094.43|24094.43|0
1623244900000|2021-06-09 13:21:40|24098.69|24098.69|24098.69|24098.69|24098.69|24098.69|24098.69|24098.69|0
1623244910000|2021-06-09 13:21:50|24097.81|24097.81|24089.28|24089.28|24097.81|24097.81|24089.28|24089.28|0
1623244920000|2021-06-09 13:22:00|24093.54|24093.54|24093.54|24093.54|24093.54|24093.54|24093.54|24093.54|0
1623244940000|2021-06-09 13:22:20|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|0
1623244950000|2021-06-09 13:22:30|24086.67|24086.67|24082.41|24082.41|24086.67|24086.67|24082.41|24082.41|0
1623244960000|2021-06-09 13:22:40|24083.29|24083.29|24083.29|24083.29|24083.29|24083.29|24083.29|24083.29|0
1623244990000|2021-06-09 13:23:10|24087.56|24087.56|24091.83|24091.83|24091.83|24091.83|24087.56|24087.56|0
1623245000000|2021-06-09 13:23:20|24092.71|24092.71|24096.98|24096.98|24096.98|24096.98|24092.71|24092.71|0
1623245010000|2021-06-09 13:23:30|24092.71|24092.71|24092.71|24092.71|24092.71|24092.71|24092.71|24092.71|0
1623245030000|2021-06-09 13:23:50|24094.01|24094.01|24094.01|24094.01|24094.01|24094.01|24094.01|24094.01|0
1623245040000|2021-06-09 13:24:00|24092.24|24092.24|24092.24|24092.24|24092.24|24092.24|24092.24|24092.24|0
1623245050000|2021-06-09 13:24:10|24096.51|24096.51|24096.51|24096.51|24096.51|24096.51|24096.51|24096.51|0
1623245060000|2021-06-09 13:24:20|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|0
1623245070000|2021-06-09 13:24:30|24099.32|24099.32|24099.32|24099.32|24099.32|24099.32|24099.32|24099.32|0
1623245080000|2021-06-09 13:24:40|24101.09|24101.09|24101.09|24101.09|24101.09|24101.09|24101.09|24101.09|0
1623245090000|2021-06-09 13:24:50|24100.2|24100.2|24100.2|24100.2|24100.2|24100.2|24100.2|24100.2|0
1623245120000|2021-06-09 13:25:20|24098.43|24098.43|24098.43|24098.43|24098.43|24098.43|24098.43|24098.43|0
1623245130000|2021-06-09 13:25:30|24099.32|24099.32|24100.83|24100.83|24100.83|24100.83|24099.32|24099.32|0
1623245150000|2021-06-09 13:25:50|24099.95|24099.95|24099.95|24099.95|24099.95|24099.95|24099.95|24099.95|0
1623245160000|2021-06-09 13:26:00|24101.4|24101.4|24101.4|24101.4|24101.4|24101.4|24101.4|24101.4|0
1623245170000|2021-06-09 13:26:10|24102.29|24102.29|24103.18|24103.18|24103.18|24103.18|24102.29|24102.29|0
1623245180000|2021-06-09 13:26:20|24106.21|24106.21|24106.97|24106.97|24106.97|24106.97|24106.21|24106.21|0
1623245200000|2021-06-09 13:26:40|24105.19|24105.19|24105.19|24105.19|24105.19|24105.19|24105.19|24105.19|0
1623245210000|2021-06-09 13:26:50|24103.74|24103.74|24103.74|24103.74|24103.74|24103.74|24103.74|24103.74|0
1623245240000|2021-06-09 13:27:20|24099.47|24099.47|24096.51|24096.51|24099.47|24099.47|24095.21|24095.21|0
1623245250000|2021-06-09 13:27:30|24097.39|24097.39|24093.13|24093.13|24097.39|24097.39|24093.13|24093.13|0
1623245300000|2021-06-09 13:28:20|24091.83|24091.83|24091.83|24091.83|24091.83|24091.83|24091.83|24091.83|0
1623245310000|2021-06-09 13:28:30|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|0
1623245330000|2021-06-09 13:28:50|24102.63|24102.63|24101.75|24101.75|24102.63|24102.63|24101.75|24101.75|0
1623245390000|2021-06-09 13:29:50|24100.86|24100.86|24100.86|24100.86|24100.86|24100.86|24100.86|24100.86|0
1623245410000|2021-06-09 13:30:10|24101.62|24101.62|24101.62|24101.62|24101.62|24101.62|24101.62|24101.62|0
1623245440000|2021-06-09 13:30:40|24104.28|24104.28|24109.43|24109.43|24109.43|24109.43|24104.28|24104.28|0
1623245450000|2021-06-09 13:30:50|24105.17|24105.17|24105.17|24105.17|24105.17|24105.17|24105.17|24105.17|0
1623245460000|2021-06-09 13:31:00|24106.47|24106.47|24111.62|24111.62|24111.62|24111.62|24106.47|24106.47|0
1623245470000|2021-06-09 13:31:10|24115.89|24115.89|24115.89|24115.89|24115.89|24115.89|24115.89|24115.89|0
1623245500000|2021-06-09 13:31:40|24115|24115|24114.11|24114.11|24115|24115|24114.11|24114.11|0
1623245510000|2021-06-09 13:31:50|24115.41|24115.41|24120.98|24120.98|24120.98|24120.98|24115.41|24115.41|0
1623245530000|2021-06-09 13:32:10|24116.71|24116.71|24115.83|24115.83|24116.71|24116.71|24114.05|24114.05|0
1623245540000|2021-06-09 13:32:20|24120.09|24120.09|24120.09|24120.09|24120.09|24120.09|24120.09|24120.09|0
1623245580000|2021-06-09 13:33:00|24120.98|24120.98|24120.98|24120.98|24120.98|24120.98|24120.98|24120.98|0
1623245600000|2021-06-09 13:33:20|24119.68|24119.68|24115.78|24115.78|24119.68|24119.68|24115.78|24115.78|0
1623245620000|2021-06-09 13:33:40|24113.18|24113.18|24113.18|24113.18|24113.18|24113.18|24113.18|24113.18|0
1623245630000|2021-06-09 13:33:50|24112.29|24112.29|24111.53|24111.53|24112.29|24112.29|24110.77|24110.77|0
1623245640000|2021-06-09 13:34:00|24107.63|24107.63|24107.63|24107.63|24107.63|24107.63|24107.63|24107.63|0
1623245650000|2021-06-09 13:34:10|24111.53|24111.53|24111.53|24111.53|24111.53|24111.53|24111.53|24111.53|0
1623245660000|2021-06-09 13:34:20|24109.76|24109.76|24126.52|24126.52|24126.52|24126.52|24109.76|24109.76|0
1623245670000|2021-06-09 13:34:30|24135.05|24135.05|24130.78|24130.78|24135.05|24135.05|24130.78|24130.78|0
1623245680000|2021-06-09 13:34:40|24135.22|24135.22|24138.45|24138.45|24138.45|24138.45|24135.22|24135.22|0
1623245690000|2021-06-09 13:34:50|24136.67|24136.67|24139.71|24139.71|24139.71|24139.71|24136.67|24136.67|0
1623245700000|2021-06-09 13:35:00|24141.01|24141.01|24140.12|24140.12|24141.01|24141.01|24140.12|24140.12|0
1623245710000|2021-06-09 13:35:10|24138.82|24138.82|24131.26|24131.26|24138.82|24138.82|24131.26|24131.26|0
1623245720000|2021-06-09 13:35:20|24129.96|24129.96|24129.96|24129.96|24129.96|24129.96|24129.96|24129.96|0
1623245750000|2021-06-09 13:35:50|24128.19|24128.19|24128.19|24128.19|24128.19|24128.19|24128.19|24128.19|0
1623245760000|2021-06-09 13:36:00|24129.49|24129.49|24125.22|24125.22|24129.49|24129.49|24125.22|24125.22|0
1623245790000|2021-06-09 13:36:30|24126.11|24126.11|24126.11|24126.11|24126.11|24126.11|24126.11|24126.11|0
1623245820000|2021-06-09 13:37:00|24120.07|24120.07|24114.29|24114.29|24120.07|24120.07|24114.29|24114.29|0
1623245830000|2021-06-09 13:37:10|24113.4|24113.4|24113.4|24113.4|24113.4|24113.4|24113.4|24113.4|0
1623245840000|2021-06-09 13:37:20|24117.67|24117.67|24117.67|24117.67|24117.67|24117.67|24117.67|24117.67|0
1623245880000|2021-06-09 13:38:00|24116.78|24116.78|24113.68|24113.68|24116.78|24116.78|24111.63|24111.63|0
1623245890000|2021-06-09 13:38:10|24115.2|24115.2|24115.2|24115.2|24115.2|24115.2|24115.2|24115.2|0
1623245900000|2021-06-09 13:38:20|24123.73|24123.73|24123.73|24123.73|24123.73|24123.73|24123.73|24123.73|0
1623245940000|2021-06-09 13:39:00|24125.51|24125.51|24125.51|24125.51|24125.51|24125.51|24125.51|24125.51|0
1623245960000|2021-06-09 13:39:20|24134.04|24134.04|24145.17|24145.17|24149.44|24149.44|24134.04|24134.04|0
1623245980000|2021-06-09 13:39:40|24146.06|24146.06|24160.63|24160.63|24160.63|24160.63|24146.06|24146.06|0
1623245990000|2021-06-09 13:39:50|24164.9|24164.9|24169.16|24169.16|24173.43|24173.43|24164.9|24164.9|0
1623246000000|2021-06-09 13:40:00|24170.94|24170.94|24175.2|24175.2|24175.2|24175.2|24170.94|24170.94|0
1623246050000|2021-06-09 13:40:50|24174.32|24174.32|24174.32|24174.32|24174.32|24174.32|24174.32|24174.32|0
1623246060000|2021-06-09 13:41:00|24170.05|24170.05|24178.58|24178.58|24178.58|24178.58|24170.05|24170.05|0
1623246070000|2021-06-09 13:41:10|24177.07|24177.07|24168.84|24168.84|24177.07|24177.07|24168.84|24168.84|0
1623246090000|2021-06-09 13:41:30|24167.95|24167.95|24163.68|24163.68|24167.95|24167.95|24163.68|24163.68|0
1623246130000|2021-06-09 13:42:10|24165.46|24165.46|24174.75|24174.75|24174.75|24174.75|24165.46|24165.46|0
1623246140000|2021-06-09 13:42:20|24175.51|24175.51|24171.24|24171.24|24175.51|24175.51|24171.24|24171.24|0
1623246150000|2021-06-09 13:42:30|24172|24172|24172|24172|24172|24172|24172|24172|0
1623246160000|2021-06-09 13:42:40|24174.66|24174.66|24174.66|24174.66|24174.66|24174.66|24174.66|24174.66|0
1623246170000|2021-06-09 13:42:50|24175.55|24175.55|24179.1|24179.1|24179.1|24179.1|24175.55|24175.55|0
1623246180000|2021-06-09 13:43:00|24180.87|24180.87|24195.08|24195.08|24195.08|24195.08|24176.61|24176.61|0
1623246190000|2021-06-09 13:43:10|24195.97|24195.97|24200.41|24200.41|24200.41|24200.41|24195.97|24195.97|0
1623246210000|2021-06-09 13:43:30|24201.29|24201.29|24215.01|24215.01|24215.01|24215.01|24201.29|24201.29|0
1623246220000|2021-06-09 13:43:40|24216.79|24216.79|24218.56|24218.56|24218.56|24218.56|24216.79|24216.79|0
1623246230000|2021-06-09 13:43:50|24217.68|24217.68|24214.13|24214.13|24217.68|24217.68|24214.13|24214.13|0
1623246240000|2021-06-09 13:44:00|24213.24|24213.24|24213.24|24213.24|24213.24|24213.24|24213.24|24213.24|0
1623246250000|2021-06-09 13:44:10|24214.13|24214.13|24215.9|24215.9|24215.9|24215.9|24214.13|24214.13|0
1623246260000|2021-06-09 13:44:20|24220.17|24220.17|24220.17|24220.17|24220.17|24220.17|24220.17|24220.17|0
1623246270000|2021-06-09 13:44:30|24228.7|24228.7|24227.51|24227.51|24231.77|24231.77|24227.51|24227.51|0
1623246280000|2021-06-09 13:44:40|24224.91|24224.91|24238.12|24238.12|24238.12|24238.12|24224.91|24224.91|0
1623246290000|2021-06-09 13:44:50|24233.85|24233.85|24238.29|24238.29|24238.29|24238.29|24233.85|24233.85|0
1623246300000|2021-06-09 13:45:00|24241.84|24241.84|24241.84|24241.84|24241.84|24241.84|24241.84|24241.84|0
1623246310000|2021-06-09 13:45:10|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|0
1623246320000|2021-06-09 13:45:20|24245.96|24245.96|24237.42|24237.42|24245.96|24245.96|24233.16|24233.16|0
1623246330000|2021-06-09 13:45:30|24235.65|24235.65|24251.28|24251.28|24251.28|24251.28|24235.65|24235.65|0
1623246340000|2021-06-09 13:45:40|24247.73|24247.73|24248.62|24248.62|24248.62|24248.62|24247.73|24247.73|0
1623246350000|2021-06-09 13:45:50|24250.07|24250.07|24251.85|24251.85|24251.85|24251.85|24250.07|24250.07|0
1623246360000|2021-06-09 13:46:00|24247.41|24247.41|24247.41|24247.41|24247.41|24247.41|24247.41|24247.41|0
1623246380000|2021-06-09 13:46:20|24243.15|24243.15|24242.26|24242.26|24243.15|24243.15|24242.26|24242.26|0
1623246400000|2021-06-09 13:46:40|24240.48|24240.48|24238.71|24238.71|24240.48|24240.48|24238.71|24238.71|0
1623246410000|2021-06-09 13:46:50|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|0
1623246420000|2021-06-09 13:47:00|24230.9|24230.9|24229.12|24229.12|24230.9|24230.9|24229.12|24229.12|0
1623246430000|2021-06-09 13:47:10|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|0
1623246460000|2021-06-09 13:47:40|24232.67|24232.67|24233.45|24233.45|24236.94|24236.94|24232.67|24232.67|0
1623246480000|2021-06-09 13:48:00|24232.56|24232.56|24232.56|24232.56|24232.56|24232.56|24232.56|24232.56|0
1623246490000|2021-06-09 13:48:10|24231.26|24231.26|24230.37|24230.37|24233.03|24233.03|24230.37|24230.37|0
1623246500000|2021-06-09 13:48:20|24226.11|24226.11|24226.99|24226.99|24226.99|24226.99|24226.11|24226.11|0
1623246510000|2021-06-09 13:48:30|24231.26|24231.26|24237.3|24237.3|24237.3|24237.3|24231.26|24231.26|0
1623246520000|2021-06-09 13:48:40|24233.03|24233.03|24233.03|24233.03|24233.03|24233.03|24233.03|24233.03|0
1623246530000|2021-06-09 13:48:50|24233.79|24233.79|24220.82|24220.82|24233.79|24233.79|24216.56|24216.56|0
1623246550000|2021-06-09 13:49:10|24220.07|24220.07|24218.76|24218.76|24220.07|24220.07|24216.99|24216.99|0
1623246560000|2021-06-09 13:49:20|24220.07|24220.07|24220.07|24220.07|24220.07|24220.07|24220.07|24220.07|0
1623246570000|2021-06-09 13:49:30|24222.34|24222.34|24222.34|24222.34|24222.34|24222.34|24222.34|24222.34|0
1623246580000|2021-06-09 13:49:40|24225|24225|24225|24225|24225|24225|24225|24225|0
1623246600000|2021-06-09 13:50:00|24223.49|24223.49|24223.49|24223.49|24223.49|24223.49|24223.49|24223.49|0
1623246610000|2021-06-09 13:50:10|24219.22|24219.22|24223.49|24223.49|24223.49|24223.49|24219.22|24219.22|0
1623246620000|2021-06-09 13:50:20|24220.82|24220.82|24222.28|24222.28|24222.28|24222.28|24220.82|24220.82|0
1623246630000|2021-06-09 13:50:30|24221.39|24221.39|24224.06|24224.06|24224.06|24224.06|24221.39|24221.39|0
1623246640000|2021-06-09 13:50:40|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|0
1623246660000|2021-06-09 13:51:00|24224.06|24224.06|24224.06|24224.06|24224.06|24224.06|24224.06|24224.06|0
1623246680000|2021-06-09 13:51:20|24222.75|24222.75|24222.75|24222.75|24222.75|24222.75|24222.75|24222.75|0
1623246690000|2021-06-09 13:51:30|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|0
1623246700000|2021-06-09 13:51:40|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|0
1623246710000|2021-06-09 13:51:50|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|0
1623246720000|2021-06-09 13:52:00|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|0
1623246740000|2021-06-09 13:52:20|24230.18|24230.18|24230.18|24230.18|24230.18|24230.18|24230.18|24230.18|0
1623246760000|2021-06-09 13:52:40|24228.41|24228.41|24225.92|24225.92|24228.41|24228.41|24224.14|24224.14|0
1623246770000|2021-06-09 13:52:50|24227.69|24227.69|24227.69|24227.69|24227.69|24227.69|24227.69|24227.69|0
1623246790000|2021-06-09 13:53:10|24223.43|24223.43|24223.43|24223.43|24223.43|24223.43|24223.43|24223.43|0
1623246820000|2021-06-09 13:53:40|24226.03|24226.03|24226.03|24226.03|24226.03|24226.03|24226.03|24226.03|0
1623246830000|2021-06-09 13:53:50|24221.76|24221.76|24203.68|24203.68|24221.76|24221.76|24203.68|24203.68|0
1623246840000|2021-06-09 13:54:00|24199.42|24199.42|24196.75|24196.75|24199.42|24199.42|24196.75|24196.75|0
1623246850000|2021-06-09 13:54:10|24197.64|24197.64|24197.64|24197.64|24197.64|24197.64|24197.64|24197.64|0
1623246860000|2021-06-09 13:54:20|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|0
1623246870000|2021-06-09 13:54:30|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|0
1623246880000|2021-06-09 13:54:40|24192.49|24192.49|24193.38|24193.38|24193.38|24193.38|24192.49|24192.49|0
1623246890000|2021-06-09 13:54:50|24195.15|24195.15|24189.11|24189.11|24196.92|24196.92|24189.11|24189.11|0
1623246900000|2021-06-09 13:55:00|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|0
1623246910000|2021-06-09 13:55:10|24201.91|24201.91|24202.79|24202.79|24202.79|24202.79|24193.38|24193.38|0
1623246930000|2021-06-09 13:55:30|24211.33|24211.33|24207.06|24207.06|24211.33|24211.33|24207.06|24207.06|0
1623246950000|2021-06-09 13:55:50|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|0
1623246990000|2021-06-09 13:56:30|24207.06|24207.06|24206.17|24206.17|24207.06|24207.06|24206.17|24206.17|0
1623247000000|2021-06-09 13:56:40|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|0
1623247030000|2021-06-09 13:57:10|24200.13|24200.13|24195.87|24195.87|24200.13|24200.13|24195.87|24195.87|0
1623247040000|2021-06-09 13:57:20|24198.53|24198.53|24197.64|24197.64|24198.53|24198.53|24197.64|24197.64|0
1623247050000|2021-06-09 13:57:30|24201.91|24201.91|24206.34|24206.34|24206.34|24206.34|24201.91|24201.91|0
1623247060000|2021-06-09 13:57:40|24208.12|24208.12|24207.23|24207.23|24208.12|24208.12|24206.34|24206.34|0
1623247070000|2021-06-09 13:57:50|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|0
1623247080000|2021-06-09 13:58:00|24205.59|24205.59|24205.59|24205.59|24205.59|24205.59|24205.59|24205.59|0
1623247090000|2021-06-09 13:58:10|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|0
1623247100000|2021-06-09 13:58:20|24207.36|24207.36|24207.36|24207.36|24207.36|24207.36|24207.36|24207.36|0
1623247110000|2021-06-09 13:58:30|24208.66|24208.66|24208.66|24208.66|24208.66|24208.66|24208.66|24208.66|0
1623247120000|2021-06-09 13:58:40|24207.2|24207.2|24207.2|24207.2|24207.2|24207.2|24207.2|24207.2|0
1623247140000|2021-06-09 13:59:00|24204.54|24204.54|24198.5|24198.5|24204.54|24204.54|24198.5|24198.5|0
1623247150000|2021-06-09 13:59:10|24200.28|24200.28|24196.73|24196.73|24200.28|24200.28|24196.73|24196.73|0
1623247160000|2021-06-09 13:59:20|24195.84|24195.84|24196.73|24196.73|24196.73|24196.73|24195.84|24195.84|0
1623247180000|2021-06-09 13:59:40|24200.99|24200.99|24200.99|24200.99|24200.99|24200.99|24200.99|24200.99|0
1623247210000|2021-06-09 14:00:10|24202.77|24202.77|24202.77|24202.77|24202.77|24202.77|24202.77|24202.77|0
1623247240000|2021-06-09 14:00:40|24203.53|24203.53|24204.28|24204.28|24204.28|24204.28|24203.53|24203.53|0
1623247250000|2021-06-09 14:00:50|24202.51|24202.51|24202.51|24202.51|24202.51|24202.51|24202.51|24202.51|0
1623247260000|2021-06-09 14:01:00|24206.78|24206.78|24205.48|24205.48|24206.78|24206.78|24205.48|24205.48|0
1623247280000|2021-06-09 14:01:20|24207.25|24207.25|24202.98|24202.98|24207.25|24207.25|24202.98|24202.98|0
1623247320000|2021-06-09 14:02:00|24198.72|24198.72|24199.61|24199.61|24199.61|24199.61|24198.72|24198.72|0
1623247330000|2021-06-09 14:02:10|24203.87|24203.87|24209.44|24209.44|24209.44|24209.44|24203.87|24203.87|0
1623247370000|2021-06-09 14:02:50|24210.2|24210.2|24201.66|24201.66|24210.2|24210.2|24201.66|24201.66|0
1623247400000|2021-06-09 14:03:20|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|0
1623247410000|2021-06-09 14:03:30|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|0
1623247420000|2021-06-09 14:03:40|24201.25|24201.25|24201.25|24201.25|24201.25|24201.25|24201.25|24201.25|0
1623247430000|2021-06-09 14:03:50|24202.71|24202.71|24213.01|24213.01|24213.01|24213.01|24202.71|24202.71|0
1623247460000|2021-06-09 14:04:20|24213.77|24213.77|24215.29|24215.29|24215.29|24215.29|24213.77|24213.77|0
1623247470000|2021-06-09 14:04:30|24216.59|24216.59|24217.89|24217.89|24217.89|24217.89|24216.59|24216.59|0
1623247480000|2021-06-09 14:04:40|24217.13|24217.13|24217.13|24217.13|24217.13|24217.13|24217.13|24217.13|0
1623247500000|2021-06-09 14:05:00|24216.25|24216.25|24211.98|24211.98|24216.25|24216.25|24211.98|24211.98|0
1623247510000|2021-06-09 14:05:10|24216.25|24216.25|24219.79|24219.79|24219.79|24219.79|24216.25|24216.25|0
1623247520000|2021-06-09 14:05:20|24224.06|24224.06|24219.79|24219.79|24224.06|24224.06|24219.79|24219.79|0
1623247530000|2021-06-09 14:05:30|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|0
1623247550000|2021-06-09 14:05:50|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|0
1623247560000|2021-06-09 14:06:00|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|0
1623247580000|2021-06-09 14:06:20|24219.79|24219.79|24219.38|24219.38|24219.79|24219.79|24218.49|24218.49|0
1623247590000|2021-06-09 14:06:30|24221.98|24221.98|24221.98|24221.98|24226.25|24226.25|24221.98|24221.98|0
1623247600000|2021-06-09 14:06:40|24220.47|24220.47|24229.95|24229.95|24230.84|24230.84|24219.71|24219.71|0
1623247610000|2021-06-09 14:06:50|24230.71|24230.71|24226.57|24226.57|24230.71|24230.71|24225.69|24225.69|0
1623247630000|2021-06-09 14:07:10|24227.46|24227.46|24227.46|24227.46|24227.46|24227.46|24227.46|24227.46|0
1623247640000|2021-06-09 14:07:20|24231.73|24231.73|24231.73|24231.73|24231.73|24231.73|24231.73|24231.73|0
1623247660000|2021-06-09 14:07:40|24234.39|24234.39|24234.39|24234.39|24234.39|24234.39|24234.39|24234.39|0
1623247680000|2021-06-09 14:08:00|24225.86|24225.86|24225.86|24225.86|24225.86|24225.86|24225.86|24225.86|0
1623247690000|2021-06-09 14:08:10|24224.97|24224.97|24224.84|24224.84|24225.6|24225.6|24224.08|24224.08|0
1623247710000|2021-06-09 14:08:30|24226.62|24226.62|24226.62|24226.62|24226.62|24226.62|24226.62|24226.62|0
1623247730000|2021-06-09 14:08:50|24225.73|24225.73|24223.95|24223.95|24226.62|24226.62|24223.95|24223.95|0
1623247740000|2021-06-09 14:09:00|24223.07|24223.07|24214.54|24214.54|24223.07|24223.07|24214.54|24214.54|0
1623247750000|2021-06-09 14:09:10|24211.5|24211.5|24209.73|24209.73|24211.5|24211.5|24209.73|24209.73|0
1623247760000|2021-06-09 14:09:20|24205.46|24205.46|24201.91|24201.91|24205.46|24205.46|24201.91|24201.91|0
1623247770000|2021-06-09 14:09:30|24197.65|24197.65|24188.23|24188.23|24197.65|24197.65|24188.23|24188.23|0
1623247780000|2021-06-09 14:09:40|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|0
1623247790000|2021-06-09 14:09:50|24182.19|24182.19|24177.92|24177.92|24182.19|24182.19|24177.92|24177.92|0
1623247800000|2021-06-09 14:10:00|24177.03|24177.03|24175.73|24175.73|24177.03|24177.03|24175.73|24175.73|0
1623247810000|2021-06-09 14:10:10|24174.85|24174.85|24176.62|24176.62|24176.62|24176.62|24174.85|24174.85|0
1623247820000|2021-06-09 14:10:20|24178.39|24178.39|24181.43|24181.43|24181.43|24181.43|24178.39|24178.39|0
1623247840000|2021-06-09 14:10:40|24180.54|24180.54|24209.32|24209.32|24209.32|24209.32|24180.54|24180.54|0
1623247850000|2021-06-09 14:10:50|24213.59|24213.59|24205.06|24205.06|24213.59|24213.59|24205.06|24205.06|0
1623247860000|2021-06-09 14:11:00|24209.32|24209.32|24199.49|24199.49|24209.32|24209.32|24199.49|24199.49|0
1623247880000|2021-06-09 14:11:20|24203.76|24203.76|24203.76|24203.76|24208.02|24208.02|24203.76|24203.76|0
1623247900000|2021-06-09 14:11:40|24199.49|24199.49|24195.05|24195.05|24199.49|24199.49|24195.05|24195.05|0
1623247930000|2021-06-09 14:12:10|24186.52|24186.52|24177.99|24177.99|24186.52|24186.52|24177.99|24177.99|0
1623247940000|2021-06-09 14:12:20|24186.52|24186.52|24186.52|24186.52|24186.52|24186.52|24186.52|24186.52|0
1623247950000|2021-06-09 14:12:30|24182.26|24182.26|24182.26|24182.26|24182.26|24182.26|24182.26|24182.26|0
1623247960000|2021-06-09 14:12:40|24180.95|24180.95|24176.69|24176.69|24180.95|24180.95|24176.69|24176.69|0
1623247980000|2021-06-09 14:13:00|24175.39|24175.39|24175.39|24175.39|24175.39|24175.39|24175.39|24175.39|0
1623247990000|2021-06-09 14:13:10|24176.69|24176.69|24175.8|24175.8|24176.69|24176.69|24175.8|24175.8|0
1623248000000|2021-06-09 14:13:20|24180.07|24180.07|24180.07|24180.07|24180.07|24180.07|24180.07|24180.07|0
1623248020000|2021-06-09 14:13:40|24177.41|24177.41|24179.18|24179.18|24179.18|24179.18|24177.41|24177.41|0
1623248030000|2021-06-09 14:13:50|24174.91|24174.91|24174.91|24174.91|24174.91|24174.91|24174.91|24174.91|0
1623248040000|2021-06-09 14:14:00|24170.65|24170.65|24170.65|24170.65|24170.65|24170.65|24170.65|24170.65|0
1623248060000|2021-06-09 14:14:20|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|0
1623248080000|2021-06-09 14:14:40|24170.65|24170.65|24166.38|24166.38|24170.65|24170.65|24166.38|24166.38|0
1623248090000|2021-06-09 14:14:50|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|0
1623248100000|2021-06-09 14:15:00|24156.96|24156.96|24161.23|24161.23|24161.23|24161.23|24156.96|24156.96|0
1623248120000|2021-06-09 14:15:20|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|0
1623248130000|2021-06-09 14:15:30|24164.74|24164.74|24160.47|24160.47|24164.74|24164.74|24160.47|24160.47|0
1623248140000|2021-06-09 14:15:40|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|0
1623248160000|2021-06-09 14:16:00|24157.09|24157.09|24158.39|24158.39|24158.39|24158.39|24157.09|24157.09|0
1623248170000|2021-06-09 14:16:10|24160.17|24160.17|24175.57|24175.57|24175.57|24175.57|24160.17|24160.17|0
1623248190000|2021-06-09 14:16:30|24174.68|24174.68|24174.68|24174.68|24174.68|24174.68|24174.68|24174.68|0
1623248210000|2021-06-09 14:16:50|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|0
1623248230000|2021-06-09 14:17:10|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|0
1623248240000|2021-06-09 14:17:20|24172.56|24172.56|24171.04|24171.04|24172.56|24172.56|24171.04|24171.04|0
1623248250000|2021-06-09 14:17:30|24172.34|24172.34|24172.34|24172.34|24172.34|24172.34|24172.34|24172.34|0
1623248260000|2021-06-09 14:17:40|24173.86|24173.86|24174.75|24174.75|24174.75|24174.75|24173.86|24173.86|0
1623248290000|2021-06-09 14:18:10|24173.86|24173.86|24174.75|24174.75|24174.75|24174.75|24173.86|24173.86|0
1623248300000|2021-06-09 14:18:20|24173.86|24173.86|24173.86|24173.86|24173.86|24173.86|24173.86|24173.86|0
1623248330000|2021-06-09 14:18:50|24172.09|24172.09|24172.09|24172.09|24172.09|24172.09|24172.09|24172.09|0
1623248340000|2021-06-09 14:19:00|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|0
1623248360000|2021-06-09 14:19:20|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|0
1623248400000|2021-06-09 14:20:00|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|0
1623248430000|2021-06-09 14:20:30|24162.67|24162.67|24164.44|24164.44|24164.44|24164.44|24162.67|24162.67|0
1623248450000|2021-06-09 14:20:50|24162.99|24162.99|24162.99|24162.99|24162.99|24162.99|24162.99|24162.99|0
1623248470000|2021-06-09 14:21:10|24158.72|24158.72|24160.49|24160.49|24160.49|24160.49|24158.72|24158.72|0
1623248490000|2021-06-09 14:21:30|24157.89|24157.89|24154.93|24154.93|24159.19|24159.19|24154.93|24154.93|0
1623248500000|2021-06-09 14:21:40|24156.23|24156.23|24157.53|24157.53|24157.53|24157.53|24156.23|24156.23|0
1623248530000|2021-06-09 14:22:10|24156.23|24156.23|24156.23|24156.23|24156.23|24156.23|24156.23|24156.23|0
1623248540000|2021-06-09 14:22:20|24151.96|24151.96|24160.49|24160.49|24160.49|24160.49|24151.96|24151.96|0
1623248550000|2021-06-09 14:22:30|24164.76|24164.76|24164.76|24164.76|24164.76|24164.76|24164.76|24164.76|0
1623248560000|2021-06-09 14:22:40|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|0
1623248690000|2021-06-09 14:24:50|24157.12|24157.12|24157.12|24157.12|24157.12|24157.12|24157.12|24157.12|0
1623248710000|2021-06-09 14:25:10|24152.85|24152.85|24152.85|24152.85|24152.85|24152.85|24152.85|24152.85|0
1623248720000|2021-06-09 14:25:20|24147.53|24147.53|24147.53|24147.53|24147.53|24147.53|24147.53|24147.53|0
1623248730000|2021-06-09 14:25:30|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|0
1623248740000|2021-06-09 14:25:40|24152.38|24152.38|24152.38|24152.38|24152.38|24152.38|24152.38|24152.38|0
1623248750000|2021-06-09 14:25:50|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|0
1623248760000|2021-06-09 14:26:00|24158.17|24158.17|24158.17|24158.17|24158.17|24158.17|24158.17|24158.17|0
1623248790000|2021-06-09 14:26:30|24162.44|24162.44|24162.44|24162.44|24162.44|24162.44|24162.44|24162.44|0
1623248810000|2021-06-09 14:26:50|24165.04|24165.04|24166.34|24166.34|24166.34|24166.34|24165.04|24165.04|0
1623248820000|2021-06-09 14:27:00|24164.57|24164.57|24164.57|24164.57|24164.57|24164.57|24164.57|24164.57|0
1623248830000|2021-06-09 14:27:10|24163.68|24163.68|24163.68|24163.68|24163.68|24163.68|24163.68|24163.68|0
1623248840000|2021-06-09 14:27:20|24161.9|24161.9|24161.9|24161.9|24161.9|24161.9|24161.9|24161.9|0
1623248870000|2021-06-09 14:27:50|24164.51|24164.51|24164.51|24164.51|24164.51|24164.51|24164.51|24164.51|0
1623248880000|2021-06-09 14:28:00|24168.77|24168.77|24168.77|24168.77|24168.77|24168.77|24168.77|24168.77|0
1623248950000|2021-06-09 14:29:10|24170.29|24170.29|24168.9|24168.9|24170.29|24170.29|24168.01|24168.01|0
1623248970000|2021-06-09 14:29:30|24167.44|24167.44|24158.91|24158.91|24167.44|24167.44|24158.91|24158.91|0
1623248980000|2021-06-09 14:29:40|24157.46|24157.46|24158.34|24158.34|24159.23|24159.23|24157.46|24157.46|0
1623248990000|2021-06-09 14:29:50|24159.8|24159.8|24159.8|24159.8|24159.8|24159.8|24159.8|24159.8|0
1623249000000|2021-06-09 14:30:00|24162.08|24162.08|24162.08|24162.08|24162.08|24162.08|24162.08|24162.08|0
1623249010000|2021-06-09 14:30:10|24163.59|24163.59|24163.59|24163.59|24163.59|24163.59|24163.59|24163.59|0
1623249020000|2021-06-09 14:30:20|24165.05|24165.05|24165.05|24165.05|24165.05|24165.05|24165.05|24165.05|0
1623249030000|2021-06-09 14:30:30|24166.82|24166.82|24169.86|24169.86|24169.86|24169.86|24166.82|24166.82|0
1623249040000|2021-06-09 14:30:40|24168.08|24168.08|24167.2|24167.2|24168.08|24168.08|24167.2|24167.2|0
1623249070000|2021-06-09 14:31:10|24167.95|24167.95|24165.68|24165.68|24167.95|24167.95|24164.92|24164.92|0
1623249100000|2021-06-09 14:31:40|24163.9|24163.9|24163.9|24163.9|24163.9|24163.9|24163.9|24163.9|0
1623249130000|2021-06-09 14:32:10|24168.17|24168.17|24168.17|24168.17|24168.17|24168.17|24168.17|24168.17|0
1623249140000|2021-06-09 14:32:20|24170.83|24170.83|24179.36|24179.36|24179.36|24179.36|24170.83|24170.83|0
1623249180000|2021-06-09 14:33:00|24178.06|24178.06|24174.77|24174.77|24178.06|24178.06|24174.77|24174.77|0
1623249190000|2021-06-09 14:33:10|24173|24173|24163.47|24163.47|24173|24173|24163.47|24163.47|0
1623249200000|2021-06-09 14:33:20|24162.17|24162.17|24164.77|24164.77|24164.77|24164.77|24162.17|24162.17|0
1623249220000|2021-06-09 14:33:40|24166.54|24166.54|24164.77|24164.77|24166.54|24166.54|24164.77|24164.77|0
1623249280000|2021-06-09 14:34:40|24160.5|24160.5|24164.77|24164.77|24164.77|24164.77|24156.24|24156.24|0
1623249310000|2021-06-09 14:35:10|24162.17|24162.17|24153.64|24153.64|24162.17|24162.17|24153.64|24153.64|0
1623249340000|2021-06-09 14:35:40|24156.3|24156.3|24160.73|24160.73|24160.73|24160.73|24156.3|24156.3|0
1623249350000|2021-06-09 14:35:50|24169.27|24169.27|24169.27|24169.27|24169.27|24169.27|24169.27|24169.27|0
1623249380000|2021-06-09 14:36:20|24165|24165|24165|24165|24165|24165|24165|24165|0
1623249400000|2021-06-09 14:36:40|24162.4|24162.4|24165|24165|24165|24165|24162.4|24162.4|0
1623249420000|2021-06-09 14:37:00|24160.73|24160.73|24160.73|24160.73|24160.73|24160.73|24160.73|24160.73|0
1623249440000|2021-06-09 14:37:20|24158.46|24158.46|24154.19|24154.19|24158.46|24158.46|24154.19|24154.19|0
1623249460000|2021-06-09 14:37:40|24149.93|24149.93|24149.93|24149.93|24149.93|24149.93|24149.93|24149.93|0
1623249480000|2021-06-09 14:38:00|24145.66|24145.66|24149.93|24149.93|24149.93|24149.93|24145.66|24145.66|0
1623249490000|2021-06-09 14:38:10|24145.66|24145.66|24135.35|24135.35|24145.66|24145.66|24135.35|24135.35|0
1623249560000|2021-06-09 14:39:20|24139.62|24139.62|24147.39|24147.39|24148.15|24148.15|24139.62|24139.62|0
1623249570000|2021-06-09 14:39:30|24149.17|24149.17|24149.17|24149.17|24149.17|24149.17|24149.17|24149.17|0
1623249580000|2021-06-09 14:39:40|24148.41|24148.41|24148.41|24148.41|24148.41|24148.41|24148.41|24148.41|0
1623249590000|2021-06-09 14:39:50|24149.17|24149.17|24149.17|24149.17|24149.17|24149.17|24149.17|24149.17|0
1623249610000|2021-06-09 14:40:10|24146.51|24146.51|24146.76|24146.76|24148.28|24148.28|24146.51|24146.51|0
1623249630000|2021-06-09 14:40:30|24144.99|24144.99|24144.99|24144.99|24144.99|24144.99|24144.99|24144.99|0
1623249650000|2021-06-09 14:40:50|24149.25|24149.25|24150.71|24150.71|24150.71|24150.71|24149.25|24149.25|0
1623249660000|2021-06-09 14:41:00|24154.26|24154.26|24155.02|24155.02|24155.02|24155.02|24154.26|24154.26|0
1623249670000|2021-06-09 14:41:10|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|0
1623249690000|2021-06-09 14:41:30|24150.75|24150.75|24150.75|24150.75|24150.75|24150.75|24150.75|24150.75|0
1623249710000|2021-06-09 14:41:50|24148.98|24148.98|24144.6|24144.6|24148.98|24148.98|24144.6|24144.6|0
1623249720000|2021-06-09 14:42:00|24143.15|24143.15|24143.15|24143.15|24143.15|24143.15|24143.15|24143.15|0
1623249730000|2021-06-09 14:42:10|24144.92|24144.92|24144.92|24144.92|24144.92|24144.92|24144.92|24144.92|0
1623249740000|2021-06-09 14:42:20|24153.45|24153.45|24153.45|24153.45|24153.45|24153.45|24153.45|24153.45|0
1623249770000|2021-06-09 14:42:50|24152.15|24152.15|24152.15|24152.15|24152.15|24152.15|24152.15|24152.15|0
1623249840000|2021-06-09 14:44:00|24150.38|24150.38|24150.38|24150.38|24150.38|24150.38|24150.38|24150.38|0
1623249850000|2021-06-09 14:44:10|24149.08|24149.08|24149.08|24149.08|24149.08|24149.08|24149.08|24149.08|0
1623249870000|2021-06-09 14:44:30|24153.34|24153.34|24149.96|24149.96|24153.34|24153.34|24149.08|24149.08|0
1623249890000|2021-06-09 14:44:50|24154.23|24154.23|24154.23|24154.23|24154.23|24154.23|24154.23|24154.23|0
1623249900000|2021-06-09 14:45:00|24156.5|24156.5|24157.81|24157.81|24157.81|24157.81|24156.5|24156.5|0
1623249910000|2021-06-09 14:45:10|24162.07|24162.07|24162.07|24162.07|24162.07|24162.07|24162.07|24162.07|0
1623249920000|2021-06-09 14:45:20|24164.35|24164.35|24163.05|24163.05|24164.35|24164.35|24163.05|24163.05|0
1623249930000|2021-06-09 14:45:30|24171.58|24171.58|24165.71|24165.71|24171.58|24171.58|24163.05|24163.05|0
1623249950000|2021-06-09 14:45:50|24168.37|24168.37|24169.26|24169.26|24169.26|24169.26|24168.37|24168.37|0
1623249960000|2021-06-09 14:46:00|24173.52|24173.52|24171.75|24171.75|24173.52|24173.52|24171.75|24171.75|0
1623249970000|2021-06-09 14:46:10|24173.52|24173.52|24170.86|24170.86|24173.52|24173.52|24170.86|24170.86|0
1623249990000|2021-06-09 14:46:30|24170.1|24170.1|24168.59|24168.59|24170.1|24170.1|24168.59|24168.59|0
1623250000000|2021-06-09 14:46:40|24167.7|24167.7|24166.81|24166.81|24167.7|24167.7|24166.81|24166.81|0
1623250010000|2021-06-09 14:46:50|24168.59|24168.59|24168.59|24168.59|24168.59|24168.59|24168.59|24168.59|0
1623250020000|2021-06-09 14:47:00|24169.47|24169.47|24169.47|24169.47|24169.47|24169.47|24169.47|24169.47|0
1623250030000|2021-06-09 14:47:10|24173.74|24173.74|24173.74|24173.74|24173.74|24173.74|24173.74|24173.74|0
1623250040000|2021-06-09 14:47:20|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|0
1623250060000|2021-06-09 14:47:40|24172.38|24172.38|24172.38|24172.38|24172.38|24172.38|24172.38|24172.38|0
1623250070000|2021-06-09 14:47:50|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|0
1623250080000|2021-06-09 14:48:00|24174.15|24174.15|24174.15|24174.15|24174.15|24174.15|24174.15|24174.15|0
1623250100000|2021-06-09 14:48:20|24173.26|24173.26|24173.26|24173.26|24173.26|24173.26|24173.26|24173.26|0
1623250130000|2021-06-09 14:48:50|24172.38|24172.38|24172.38|24172.38|24172.38|24172.38|24172.38|24172.38|0
1623250140000|2021-06-09 14:49:00|24176.64|24176.64|24176.64|24176.64|24176.64|24176.64|24176.64|24176.64|0
1623250150000|2021-06-09 14:49:10|24174.87|24174.87|24174.87|24174.87|24174.87|24174.87|24174.87|24174.87|0
1623250170000|2021-06-09 14:49:30|24173.09|24173.09|24174.87|24174.87|24174.87|24174.87|24173.09|24173.09|0
1623250180000|2021-06-09 14:49:40|24173.09|24173.09|24173.09|24173.09|24173.09|24173.09|24173.09|24173.09|0
1623250190000|2021-06-09 14:49:50|24160.3|24160.3|24161.69|24161.69|24161.69|24161.69|24159.41|24159.41|0
1623250210000|2021-06-09 14:50:10|24163.46|24163.46|24163.46|24163.46|24163.46|24163.46|24163.46|24163.46|0
1623250220000|2021-06-09 14:50:20|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|0
1623250230000|2021-06-09 14:50:30|24163.87|24163.87|24163.87|24163.87|24163.87|24163.87|24163.87|24163.87|0
1623250260000|2021-06-09 14:51:00|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|0
1623250270000|2021-06-09 14:51:10|24161.38|24161.38|24161.38|24161.38|24161.38|24161.38|24161.38|24161.38|0
1623250290000|2021-06-09 14:51:30|24159.86|24159.86|24159.86|24159.86|24159.86|24159.86|24159.86|24159.86|0
1623250360000|2021-06-09 14:52:40|24155.6|24155.6|24155.6|24155.6|24155.6|24155.6|24155.6|24155.6|0
1623250370000|2021-06-09 14:52:50|24156.49|24156.49|24156.49|24156.49|24156.49|24156.49|24156.49|24156.49|0
1623250390000|2021-06-09 14:53:10|24154.71|24154.71|24154.71|24154.71|24154.71|24154.71|24154.71|24154.71|0
1623250400000|2021-06-09 14:53:20|24155.6|24155.6|24155.6|24155.6|24155.6|24155.6|24155.6|24155.6|0
1623250420000|2021-06-09 14:53:40|24154.71|24154.71|24154.71|24154.71|24154.71|24154.71|24154.71|24154.71|0
1623250430000|2021-06-09 14:53:50|24158.98|24158.98|24163.24|24163.24|24163.24|24163.24|24158.98|24158.98|0
1623250450000|2021-06-09 14:54:10|24161.79|24161.79|24161.79|24161.79|24161.79|24161.79|24161.79|24161.79|0
1623250460000|2021-06-09 14:54:20|24163.56|24163.56|24162.67|24162.67|24163.56|24163.56|24162.67|24162.67|0
1623250510000|2021-06-09 14:55:10|24163.56|24163.56|24163.56|24163.56|24163.56|24163.56|24163.56|24163.56|0
1623250520000|2021-06-09 14:55:20|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|0
1623250540000|2021-06-09 14:55:40|24163.56|24163.56|24163.56|24163.56|24163.56|24163.56|24163.56|24163.56|0
1623250560000|2021-06-09 14:56:00|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|0
1623250570000|2021-06-09 14:56:10|24164.19|24164.19|24164.19|24164.19|24164.19|24164.19|24164.19|24164.19|0
1623250640000|2021-06-09 14:57:20|24163.3|24163.3|24163.3|24163.3|24163.3|24163.3|24163.3|24163.3|0
1623250650000|2021-06-09 14:57:30|24161.03|24161.03|24159.51|24159.51|24161.03|24161.03|24159.51|24159.51|0
1623250660000|2021-06-09 14:57:40|24163.06|24163.06|24163.06|24163.06|24163.06|24163.06|24163.06|24163.06|0
1623250670000|2021-06-09 14:57:50|24163.82|24163.82|24163.82|24163.82|24163.82|24163.82|24163.82|24163.82|0
1623250690000|2021-06-09 14:58:10|24159.55|24159.55|24159.55|24159.55|24159.55|24159.55|24159.55|24159.55|0
1623250710000|2021-06-09 14:58:30|24155.29|24155.29|24155.29|24155.29|24155.29|24155.29|24155.29|24155.29|0
1623250730000|2021-06-09 14:58:50|24151.74|24151.74|24151.74|24151.74|24151.74|24151.74|24151.74|24151.74|0
1623250740000|2021-06-09 14:59:00|24150.98|24150.98|24150.22|24150.22|24150.98|24150.98|24150.22|24150.22|0
1623250760000|2021-06-09 14:59:20|24150.98|24150.98|24150.98|24150.98|24150.98|24150.98|24150.98|24150.98|0
1623250770000|2021-06-09 14:59:30|24149.68|24149.68|24145.41|24145.41|24149.68|24149.68|24145.41|24145.41|0
1623250810000|2021-06-09 15:00:10|24144.53|24144.53|24146.3|24146.3|24146.3|24146.3|24144.53|24144.53|0
1623250860000|2021-06-09 15:01:00|24150.57|24150.57|24149.27|24149.27|24150.57|24150.57|24149.27|24149.27|0
1623250920000|2021-06-09 15:02:00|24153.53|24153.53|24149.27|24149.27|24153.53|24153.53|24149.27|24149.27|0
1623250930000|2021-06-09 15:02:10|24150.15|24150.15|24150.15|24150.15|24150.15|24150.15|24150.15|24150.15|0
1623250960000|2021-06-09 15:02:40|24154.42|24154.42|24154.42|24154.42|24154.42|24154.42|24154.42|24154.42|0
1623250980000|2021-06-09 15:03:00|24158.68|24158.68|24154.42|24154.42|24158.68|24158.68|24154.42|24154.42|0
1623250990000|2021-06-09 15:03:10|24162.95|24162.95|24158.68|24158.68|24162.95|24162.95|24158.68|24158.68|0
1623251000000|2021-06-09 15:03:20|24162.95|24162.95|24165.61|24165.61|24165.61|24165.61|24162.95|24162.95|0
1623251020000|2021-06-09 15:03:40|24164.16|24164.16|24165.61|24165.61|24165.61|24165.61|24164.16|24164.16|0
1623251060000|2021-06-09 15:04:20|24166.37|24166.37|24166.37|24166.37|24166.37|24166.37|24166.37|24166.37|0
1623251070000|2021-06-09 15:04:30|24162.1|24162.1|24161.22|24161.22|24162.1|24162.1|24161.22|24161.22|0
1623251080000|2021-06-09 15:04:40|24161.98|24161.98|24161.98|24161.98|24161.98|24161.98|24161.98|24161.98|0
1623251120000|2021-06-09 15:05:20|24157.71|24157.71|24157.71|24157.71|24157.71|24157.71|24157.71|24157.71|0
1623251130000|2021-06-09 15:05:30|24153.44|24153.44|24152.56|24152.56|24153.44|24153.44|24152.56|24152.56|0
1623251140000|2021-06-09 15:05:40|24151.26|24151.26|24149.96|24149.96|24151.26|24151.26|24149.96|24149.96|0
1623251170000|2021-06-09 15:06:10|24149.07|24149.07|24151.34|24151.34|24151.34|24151.34|24149.07|24149.07|0
1623251180000|2021-06-09 15:06:20|24153.12|24153.12|24154.01|24154.01|24154.01|24154.01|24153.12|24153.12|0
1623251250000|2021-06-09 15:07:30|24155.78|24155.78|24145.47|24145.47|24155.78|24155.78|24145.47|24145.47|0
1623251290000|2021-06-09 15:08:10|24143.7|24143.7|24143.7|24143.7|24143.7|24143.7|24143.7|24143.7|0
1623251310000|2021-06-09 15:08:30|24147.96|24147.96|24152.23|24152.23|24152.23|24152.23|24147.96|24147.96|0
1623251370000|2021-06-09 15:09:30|24153.53|24153.53|24153.53|24153.53|24153.53|24153.53|24153.53|24153.53|0
1623251380000|2021-06-09 15:09:40|24154.42|24154.42|24154.42|24154.42|24154.42|24154.42|24154.42|24154.42|0
1623251400000|2021-06-09 15:10:00|24155.31|24155.31|24155.31|24155.31|24155.31|24155.31|24155.31|24155.31|0
1623251440000|2021-06-09 15:10:40|24154.55|24154.55|24158.34|24158.34|24158.34|24158.34|24154.55|24154.55|0
1623251450000|2021-06-09 15:10:50|24159.64|24159.64|24159.64|24159.64|24159.64|24159.64|24159.64|24159.64|0
1623251490000|2021-06-09 15:11:30|24161.42|24161.42|24162.3|24162.3|24162.3|24162.3|24161.42|24161.42|0
1623251500000|2021-06-09 15:11:40|24166.57|24166.57|24170.83|24170.83|24170.83|24170.83|24166.57|24166.57|0
1623251570000|2021-06-09 15:12:50|24171.72|24171.72|24171.72|24171.72|24171.72|24171.72|24171.72|24171.72|0
1623251580000|2021-06-09 15:13:00|24170.83|24170.83|24170.83|24170.83|24170.83|24170.83|24170.83|24170.83|0
1623251610000|2021-06-09 15:13:30|24166.57|24166.57|24167.46|24167.46|24167.46|24167.46|24166.57|24166.57|0
1623251620000|2021-06-09 15:13:40|24169.23|24169.23|24166.57|24166.57|24169.23|24169.23|24165.68|24165.68|0
1623251650000|2021-06-09 15:14:10|24162.3|24162.3|24162.3|24162.3|24162.3|24162.3|24162.3|24162.3|0
1623251670000|2021-06-09 15:14:30|24164.96|24164.96|24164.96|24164.96|24164.96|24164.96|24164.96|24164.96|0
1623251680000|2021-06-09 15:14:40|24165.72|24165.72|24165.72|24165.72|24165.72|24165.72|24165.72|24165.72|0
1623251690000|2021-06-09 15:14:50|24166.48|24166.48|24167.24|24167.24|24167.24|24167.24|24166.48|24166.48|0
1623251700000|2021-06-09 15:15:00|24163.69|24163.69|24164.58|24164.58|24164.58|24164.58|24163.69|24163.69|0
1623251710000|2021-06-09 15:15:10|24168.84|24168.84|24168.84|24168.84|24168.84|24168.84|24168.84|24168.84|0
1623251720000|2021-06-09 15:15:20|24164.58|24164.58|24164.58|24164.58|24164.58|24164.58|24164.58|24164.58|0
1623251740000|2021-06-09 15:15:40|24163.82|24163.82|24154.53|24154.53|24163.82|24163.82|24154.53|24154.53|0
1623251750000|2021-06-09 15:15:50|24153.77|24153.77|24153.77|24153.77|24153.77|24153.77|24153.77|24153.77|0
1623251760000|2021-06-09 15:16:00|24149.51|24149.51|24145.24|24145.24|24149.51|24149.51|24145.24|24145.24|0
1623251780000|2021-06-09 15:16:20|24142.33|24142.33|24142.33|24142.33|24142.33|24142.33|24142.33|24142.33|0
1623251790000|2021-06-09 15:16:30|24141.44|24141.44|24141.44|24141.44|24141.44|24141.44|24141.44|24141.44|0
1623251810000|2021-06-09 15:16:50|24140.55|24140.55|24138.15|24138.15|24140.55|24140.55|24137.39|24137.39|0
1623251830000|2021-06-09 15:17:10|24135.55|24135.55|24131.43|24131.43|24135.55|24135.55|24131.43|24131.43|0
1623251850000|2021-06-09 15:17:30|24130.67|24130.67|24127.16|24127.16|24131.43|24131.43|24127.16|24127.16|0
1623251870000|2021-06-09 15:17:50|24125.86|24125.86|24125.86|24125.86|24125.86|24125.86|24125.86|24125.86|0
1623251910000|2021-06-09 15:18:30|24124.97|24124.97|24124.97|24124.97|24124.97|24124.97|24120.71|24120.71|0
1623251930000|2021-06-09 15:18:50|24125.86|24125.86|24125.86|24125.86|24125.86|24125.86|24125.86|24125.86|0
1623251940000|2021-06-09 15:19:00|24130.13|24130.13|24130.13|24130.13|24130.13|24130.13|24130.13|24130.13|0
1623251960000|2021-06-09 15:19:20|24131.01|24131.01|24131.01|24131.01|24131.01|24131.01|24131.01|24131.01|0
1623251970000|2021-06-09 15:19:30|24131.9|24131.9|24132.66|24132.66|24136.92|24136.92|24131.9|24131.9|0
1623251990000|2021-06-09 15:19:50|24131.9|24131.9|24133.2|24133.2|24133.2|24133.2|24131.9|24131.9|0
1623252000000|2021-06-09 15:20:00|24137.47|24137.47|24133.2|24133.2|24137.47|24137.47|24133.2|24133.2|0
1623252010000|2021-06-09 15:20:10|24134.09|24134.09|24134.09|24134.09|24134.09|24134.09|24134.09|24134.09|0
1623252050000|2021-06-09 15:20:50|24133.2|24133.2|24133.2|24133.2|24133.2|24133.2|24133.2|24133.2|0
1623252060000|2021-06-09 15:21:00|24134.09|24134.09|24134.09|24134.09|24134.09|24134.09|24134.09|24134.09|0
1623252070000|2021-06-09 15:21:10|24134.98|24134.98|24134.98|24134.98|24134.98|24134.98|24134.98|24134.98|0
1623252090000|2021-06-09 15:21:30|24135.73|24135.73|24136.15|24136.15|24136.15|24136.15|24134.85|24134.85|0
1623252100000|2021-06-09 15:21:40|24135.26|24135.26|24135.26|24135.26|24135.26|24135.26|24135.26|24135.26|0
1623252110000|2021-06-09 15:21:50|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|0
1623252120000|2021-06-09 15:22:00|24130.11|24130.11|24134.37|24134.37|24134.37|24134.37|24130.11|24130.11|0
1623252130000|2021-06-09 15:22:10|24130.11|24130.11|24130.11|24130.11|24130.11|24130.11|24130.11|24130.11|0
1623252140000|2021-06-09 15:22:20|24129.22|24129.22|24129.22|24129.22|24129.22|24129.22|24129.22|24129.22|0
1623252150000|2021-06-09 15:22:30|24133.49|24133.49|24135.26|24135.26|24135.26|24135.26|24129.22|24129.22|0
1623252190000|2021-06-09 15:23:10|24139.53|24139.53|24139.53|24139.53|24139.53|24139.53|24139.53|24139.53|0
1623252210000|2021-06-09 15:23:30|24140.41|24140.41|24140.41|24140.41|24140.41|24140.41|24140.41|24140.41|0
1623252270000|2021-06-09 15:24:30|24144.68|24144.68|24141.17|24141.17|24144.68|24144.68|24140.41|24140.41|0
1623252300000|2021-06-09 15:25:00|24141.93|24141.93|24141.93|24141.93|24141.93|24141.93|24141.93|24141.93|0
1623252310000|2021-06-09 15:25:10|24150.46|24150.46|24144.53|24144.53|24153.06|24153.06|24144.53|24144.53|0
1623252320000|2021-06-09 15:25:20|24146.05|24146.05|24146.05|24146.05|24146.05|24146.05|24146.05|24146.05|0
1623252330000|2021-06-09 15:25:30|24145.16|24145.16|24145.16|24145.16|24145.16|24145.16|24145.16|24145.16|0
1623252340000|2021-06-09 15:25:40|24146.94|24146.94|24142.06|24142.06|24146.94|24146.94|24142.06|24142.06|0
1623252360000|2021-06-09 15:26:00|24141.3|24141.3|24130.99|24130.99|24141.3|24141.3|24130.99|24130.99|0
1623252380000|2021-06-09 15:26:20|24131.88|24131.88|24136.15|24136.15|24136.15|24136.15|24131.88|24131.88|0
1623252390000|2021-06-09 15:26:30|24134.63|24134.63|24135.39|24135.39|24135.39|24135.39|24134.63|24134.63|0
1623252400000|2021-06-09 15:26:40|24133.61|24133.61|24136.99|24136.99|24136.99|24136.99|24132.73|24132.73|0
1623252420000|2021-06-09 15:27:00|24132.73|24132.73|24128.29|24128.29|24132.73|24132.73|24128.29|24128.29|0
1623252430000|2021-06-09 15:27:10|24129.18|24129.18|24129.18|24129.18|24129.18|24129.18|24129.18|24129.18|0
1623252450000|2021-06-09 15:27:30|24130.07|24130.07|24130.07|24130.07|24130.07|24130.07|24130.07|24130.07|0
1623252460000|2021-06-09 15:27:40|24134.33|24134.33|24131.37|24131.37|24134.33|24134.33|24130.07|24130.07|0
1623252470000|2021-06-09 15:27:50|24130.61|24130.61|24130.61|24130.61|24130.61|24130.61|24130.61|24130.61|0
1623252480000|2021-06-09 15:28:00|24129.85|24129.85|24125.58|24125.58|24129.85|24129.85|24125.58|24125.58|0
1623252500000|2021-06-09 15:28:20|24126.47|24126.47|24126.47|24126.47|24126.47|24126.47|24126.47|24126.47|0
1623252510000|2021-06-09 15:28:30|24125.71|24125.71|24126.47|24126.47|24126.47|24126.47|24125.71|24125.71|0
1623252530000|2021-06-09 15:28:50|24122.2|24122.2|24118.7|24118.7|24122.96|24122.96|24118.7|24118.7|0
1623252540000|2021-06-09 15:29:00|24120.21|24120.21|24121.1|24121.1|24121.1|24121.1|24119.33|24119.33|0
1623252550000|2021-06-09 15:29:10|24125.37|24125.37|24124.48|24124.48|24125.37|24125.37|24124.48|24124.48|0
1623252560000|2021-06-09 15:29:20|24126.26|24126.26|24125.37|24125.37|24126.26|24126.26|24125.37|24125.37|0
1623252570000|2021-06-09 15:29:30|24124.48|24124.48|24123.5|24123.5|24126.26|24126.26|24123.5|24123.5|0
1623252580000|2021-06-09 15:29:40|24127.76|24127.76|24125.55|24125.55|24127.76|24127.76|24125.55|24125.55|0
1623252590000|2021-06-09 15:29:50|24124.66|24124.66|24133.06|24133.06|24133.06|24133.06|24124.66|24124.66|0
1623309300000|2021-06-10 07:15:00|24073.49|24073.49|24084.68|24084.68|24084.68|24084.68|24073.49|24073.49|0
1623309350000|2021-06-10 07:15:50|24088.95|24088.95|24088.95|24088.95|24088.95|24088.95|24088.95|24088.95|0
1623309360000|2021-06-10 07:16:00|24075.1|24075.1|24079.36|24079.36|24079.36|24079.36|24075.1|24075.1|0
1623309380000|2021-06-10 07:16:20|24087.89|24087.89|24087.89|24087.89|24087.89|24087.89|24087.89|24087.89|0
1623309390000|2021-06-10 07:16:30|24088.78|24088.78|24092.57|24092.57|24092.57|24092.57|24088.78|24088.78|0
1623309400000|2021-06-10 07:16:40|24089.54|24089.54|24089.54|24089.54|24089.54|24089.54|24089.54|24089.54|0
1623309410000|2021-06-10 07:16:50|24093.8|24093.8|24093.8|24093.8|24093.8|24093.8|24093.8|24093.8|0
1623309440000|2021-06-10 07:17:20|24106.6|24106.6|24106.6|24106.6|24106.6|24106.6|24106.6|24106.6|0
1623309450000|2021-06-10 07:17:30|24104|24104|24104|24104|24104|24104|24104|24104|0
1623309460000|2021-06-10 07:17:40|24109.32|24109.32|24109.32|24109.32|24109.32|24109.32|24109.32|24109.32|0
1623309470000|2021-06-10 07:17:50|24105.53|24105.53|24105.53|24105.53|24105.53|24105.53|24105.53|24105.53|0
1623309480000|2021-06-10 07:18:00|24108.13|24108.13|24108.13|24108.13|24108.13|24108.13|24108.13|24108.13|0
1623309490000|2021-06-10 07:18:10|24090.9|24090.9|24086.63|24086.63|24090.9|24090.9|24086.63|24086.63|0
1623309510000|2021-06-10 07:18:30|24088.15|24088.15|24096.79|24096.79|24096.79|24096.79|24088.15|24088.15|0
1623309530000|2021-06-10 07:18:50|24093.87|24093.87|24093.87|24093.87|24093.87|24093.87|24093.87|24093.87|0
1623309550000|2021-06-10 07:19:10|24090.96|24090.96|24090.96|24090.96|24090.96|24090.96|24090.96|24090.96|0
1623309580000|2021-06-10 07:19:40|24090.07|24090.07|24090.07|24090.07|24090.07|24090.07|24090.07|24090.07|0
1623309630000|2021-06-10 07:20:30|24094.62|24094.62|24096.4|24096.4|24096.4|24096.4|24094.62|24094.62|0
1623309660000|2021-06-10 07:21:00|24099.43|24099.43|24098.54|24098.54|24100.32|24100.32|24098.54|24098.54|0
1623309690000|2021-06-10 07:21:30|24090.01|24090.01|24090.01|24090.01|24090.01|24090.01|24090.01|24090.01|0
1623309700000|2021-06-10 07:21:40|24092.67|24092.67|24092.67|24092.67|24092.67|24092.67|24092.67|24092.67|0
1623309710000|2021-06-10 07:21:50|24088.41|24088.41|24088.41|24088.41|24088.41|24088.41|24088.41|24088.41|0
1623309760000|2021-06-10 07:22:40|24077.04|24077.04|24075.27|24075.27|24077.04|24077.04|24075.27|24075.27|0
1623309780000|2021-06-10 07:23:00|24079.71|24079.71|24079.71|24079.71|24079.71|24079.71|24079.71|24079.71|0
1623309820000|2021-06-10 07:23:40|24078.41|24078.41|24075.49|24075.49|24078.41|24078.41|24075.49|24075.49|0
1623309830000|2021-06-10 07:23:50|24076.79|24076.79|24078.25|24078.25|24078.25|24078.25|24075.34|24075.34|0
1623309840000|2021-06-10 07:24:00|24076.73|24076.73|24075.97|24075.97|24076.73|24076.73|24075.97|24075.97|0
1623309850000|2021-06-10 07:24:10|24083.26|24083.26|24082.69|24082.69|24083.26|24083.26|24081.8|24081.8|0
1623309860000|2021-06-10 07:24:20|24079.77|24079.77|24079.77|24079.77|24079.77|24079.77|24079.77|24079.77|0
1623309870000|2021-06-10 07:24:30|24084.04|24084.04|24084.04|24084.04|24084.04|24084.04|24084.04|24084.04|0
1623309890000|2021-06-10 07:24:50|24075.51|24075.51|24071.24|24071.24|24075.51|24075.51|24071.24|24071.24|0
1623309900000|2021-06-10 07:25:00|24068.21|24068.21|24068.21|24068.21|24068.21|24068.21|24068.21|24068.21|0
1623309930000|2021-06-10 07:25:30|24063.84|24063.84|24060.93|24060.93|24063.84|24063.84|24060.93|24060.93|0
1623309940000|2021-06-10 07:25:40|24065.19|24065.19|24065.19|24065.19|24065.19|24065.19|24065.19|24065.19|0
1623309960000|2021-06-10 07:26:00|24064.3|24064.3|24064.3|24064.3|24064.3|24064.3|24064.3|24064.3|0
1623309970000|2021-06-10 07:26:10|24061.64|24061.64|24061.64|24061.64|24061.64|24061.64|24061.64|24061.64|0
1623309980000|2021-06-10 07:26:20|24063.1|24063.1|24063.1|24063.1|24063.1|24063.1|24063.1|24063.1|0
1623309990000|2021-06-10 07:26:30|24061.32|24061.32|24062.78|24062.78|24062.78|24062.78|24061.32|24061.32|0
1623310000000|2021-06-10 07:26:40|24065.06|24065.06|24077.85|24077.85|24077.85|24077.85|24065.06|24065.06|0
1623310010000|2021-06-10 07:26:50|24082.12|24082.12|24082.12|24082.12|24082.12|24082.12|24082.12|24082.12|0
1623310080000|2021-06-10 07:28:00|24073.59|24073.59|24073.59|24073.59|24073.59|24073.59|24069.15|24069.15|0
1623310100000|2021-06-10 07:28:20|24072.29|24072.29|24072.29|24072.29|24072.29|24072.29|24072.29|24072.29|0
1623310110000|2021-06-10 07:28:30|24067.85|24067.85|24067.85|24067.85|24067.85|24067.85|24067.85|24067.85|0
1623310130000|2021-06-10 07:28:50|24071.4|24071.4|24071.4|24071.4|24071.4|24071.4|24071.4|24071.4|0
1623310170000|2021-06-10 07:29:30|24074.06|24074.06|24072.76|24072.76|24074.06|24074.06|24071.46|24071.46|0
1623310190000|2021-06-10 07:29:50|24071.46|24071.46|24070.16|24070.16|24071.46|24071.46|24070.16|24070.16|0
1623310240000|2021-06-10 07:30:40|24071.05|24071.05|24072.82|24072.82|24072.82|24072.82|24071.05|24071.05|0
1623310280000|2021-06-10 07:31:20|24078.02|24078.02|24078.02|24078.02|24078.02|24078.02|24078.02|24078.02|0
1623310300000|2021-06-10 07:31:40|24081.57|24081.57|24080.69|24080.69|24081.57|24081.57|24080.69|24080.69|0
1623310320000|2021-06-10 07:32:00|24089.22|24089.22|24089.22|24089.22|24089.22|24089.22|24089.22|24089.22|0
1623310360000|2021-06-10 07:32:40|24090.68|24090.68|24090.68|24090.68|24090.68|24090.68|24090.68|24090.68|0
1623310390000|2021-06-10 07:33:10|24086.41|24086.41|24082.14|24082.14|24086.41|24086.41|24082.14|24082.14|0
1623310420000|2021-06-10 07:33:40|24086.41|24086.41|24086.41|24086.41|24086.41|24086.41|24086.41|24086.41|0
1623310440000|2021-06-10 07:34:00|24077.88|24077.88|24077.88|24077.88|24077.88|24077.88|24077.88|24077.88|0
1623310460000|2021-06-10 07:34:20|24076.58|24076.58|24062.48|24062.48|24076.58|24076.58|24062.48|24062.48|0
1623310480000|2021-06-10 07:34:40|24060.2|24060.2|24058.75|24058.75|24060.2|24060.2|24058.75|24058.75|0
1623310520000|2021-06-10 07:35:20|24057.29|24057.29|24057.29|24057.29|24057.29|24057.29|24057.29|24057.29|0
1623310530000|2021-06-10 07:35:30|24061.08|24061.08|24060.32|24060.32|24061.08|24061.08|24060.32|24060.32|0
1623310540000|2021-06-10 07:35:40|24064.59|24064.59|24064.59|24064.59|24064.59|24064.59|24064.59|24064.59|0
1623310570000|2021-06-10 07:36:10|24071.09|24071.09|24071.09|24071.09|24071.09|24071.09|24071.09|24071.09|0
1623310580000|2021-06-10 07:36:20|24070.33|24070.33|24070.33|24070.33|24070.33|24070.33|24070.33|24070.33|0
1623310590000|2021-06-10 07:36:30|24068.88|24068.88|24068.88|24068.88|24068.88|24068.88|24068.88|24068.88|0
1623310650000|2021-06-10 07:37:30|24073.14|24073.14|24074.44|24074.44|24079.65|24079.65|24073.14|24073.14|0
1623310660000|2021-06-10 07:37:40|24082.98|24082.98|24082.98|24082.98|24082.98|24082.98|24082.98|24082.98|0
1623310680000|2021-06-10 07:38:00|24084.43|24084.43|24081.4|24081.4|24084.43|24084.43|24081.4|24081.4|0
1623310700000|2021-06-10 07:38:20|24079.12|24079.12|24079.12|24079.12|24079.12|24079.12|24079.12|24079.12|0
1623310710000|2021-06-10 07:38:30|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|0
1623310720000|2021-06-10 07:38:40|24079.12|24079.12|24079.12|24079.12|24079.12|24079.12|24079.12|24079.12|0
1623310740000|2021-06-10 07:39:00|24074.86|24074.86|24078.41|24078.41|24078.41|24078.41|24074.86|24074.86|0
1623310760000|2021-06-10 07:39:20|24076.63|24076.63|24076.63|24076.63|24076.63|24076.63|24076.63|24076.63|0
1623310820000|2021-06-10 07:40:20|24079.29|24079.29|24079.29|24079.29|24079.29|24079.29|24079.29|24079.29|0
1623310900000|2021-06-10 07:41:40|24081.57|24081.57|24081.57|24081.57|24081.57|24081.57|24081.57|24081.57|0
1623310950000|2021-06-10 07:42:30|24080.27|24080.27|24080.27|24080.27|24080.27|24080.27|24080.27|24080.27|0
1623310980000|2021-06-10 07:43:00|24082.04|24082.04|24077.78|24077.78|24082.04|24082.04|24077.78|24077.78|0
1623311060000|2021-06-10 07:44:20|24081.68|24081.68|24082.98|24082.98|24082.98|24082.98|24081.68|24081.68|0
1623311110000|2021-06-10 07:45:10|24079.43|24079.43|24077.16|24077.16|24079.43|24079.43|24077.16|24077.16|0
1623311120000|2021-06-10 07:45:20|24074.88|24074.88|24074.88|24074.88|24074.88|24074.88|24074.88|24074.88|0
1623311190000|2021-06-10 07:46:30|24074.12|24074.12|24074.12|24074.12|24074.12|24074.12|24074.12|24074.12|0
1623311220000|2021-06-10 07:47:00|24078.39|24078.39|24082.65|24082.65|24082.65|24082.65|24078.39|24078.39|0
1623311250000|2021-06-10 07:47:30|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|0
1623311280000|2021-06-10 07:48:00|24098.68|24098.68|24099.57|24099.57|24099.57|24099.57|24098.68|24098.68|0
1623311310000|2021-06-10 07:48:30|24091.04|24091.04|24094.59|24094.59|24094.59|24094.59|24091.04|24091.04|0
1623311320000|2021-06-10 07:48:40|24095.47|24095.47|24095.47|24095.47|24096.93|24096.93|24095.47|24095.47|0
1623311330000|2021-06-10 07:48:50|24116.8|24116.8|24116.8|24116.8|24116.8|24116.8|24116.8|24116.8|0
1623311340000|2021-06-10 07:49:00|24119.08|24119.08|24119.08|24119.08|24119.08|24119.08|24119.08|24119.08|0
1623311350000|2021-06-10 07:49:10|24123.35|24123.35|24123.35|24123.35|24123.35|24123.35|24123.35|24123.35|0
1623311380000|2021-06-10 07:49:40|24119.44|24119.44|24119.44|24119.44|24119.44|24119.44|24119.44|24119.44|0
1623311390000|2021-06-10 07:49:50|24118.14|24118.14|24119.12|24119.12|24119.12|24119.12|24116.84|24116.84|0
1623311400000|2021-06-10 07:50:00|24120.42|24120.42|24120.42|24120.42|24120.42|24120.42|24120.42|24120.42|0
1623311420000|2021-06-10 07:50:20|24124.85|24124.85|24128.4|24128.4|24128.4|24128.4|24124.85|24124.85|0
1623311440000|2021-06-10 07:50:40|24129.86|24129.86|24129.86|24129.86|24129.86|24129.86|24129.86|24129.86|0
1623311490000|2021-06-10 07:51:30|24117.06|24117.06|24115.29|24115.29|24117.06|24117.06|24115.29|24115.29|0
1623311500000|2021-06-10 07:51:40|24117.89|24117.89|24120.08|24120.08|24120.08|24120.08|24117.89|24117.89|0
1623311510000|2021-06-10 07:51:50|24124.34|24124.34|24124.34|24124.34|24124.34|24124.34|24124.34|24124.34|0
1623311520000|2021-06-10 07:52:00|24121.43|24121.43|24121.43|24121.43|24121.43|24121.43|24121.43|24121.43|0
1623311560000|2021-06-10 07:52:40|24129.96|24129.96|24135.58|24135.58|24138.49|24138.49|24129.96|24129.96|0
1623311580000|2021-06-10 07:53:00|24138.18|24138.18|24138.18|24138.18|24138.18|24138.18|24138.18|24138.18|0
1623311610000|2021-06-10 07:53:30|24139.96|24139.96|24139.96|24139.96|24139.96|24139.96|24139.96|24139.96|0
1623311630000|2021-06-10 07:53:50|24139.07|24139.07|24130.54|24130.54|24139.07|24139.07|24130.54|24130.54|0
1623311640000|2021-06-10 07:54:00|24126.27|24126.27|24126.27|24126.27|24126.27|24126.27|24126.27|24126.27|0
1623311660000|2021-06-10 07:54:20|24128.93|24128.93|24128.05|24128.05|24128.93|24128.93|24128.05|24128.05|0
1623311680000|2021-06-10 07:54:40|24127.16|24127.16|24127.16|24127.16|24127.16|24127.16|24127.16|24127.16|0
1623311700000|2021-06-10 07:55:00|24128.93|24128.93|24128.93|24128.93|24128.93|24128.93|24124.67|24124.67|0
1623311740000|2021-06-10 07:55:40|24131.85|24131.85|24131.85|24131.85|24131.85|24131.85|24131.85|24131.85|0
1623311750000|2021-06-10 07:55:50|24139.83|24139.83|24144.1|24144.1|24144.1|24144.1|24139.83|24139.83|0
1623311780000|2021-06-10 07:56:20|24141.44|24141.44|24141.44|24141.44|24141.44|24141.44|24141.44|24141.44|0
1623311790000|2021-06-10 07:56:30|24139.98|24139.98|24138.2|24138.2|24139.98|24139.98|24138.2|24138.2|0
1623311800000|2021-06-10 07:56:40|24139.66|24139.66|24139.66|24139.66|24139.66|24139.66|24139.66|24139.66|0
1623311810000|2021-06-10 07:56:50|24126.86|24126.86|24126.86|24126.86|24126.86|24126.86|24126.86|24126.86|0
1623311820000|2021-06-10 07:57:00|24130.41|24130.41|24129.53|24129.53|24130.41|24130.41|24129.53|24129.53|0
1623311840000|2021-06-10 07:57:20|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|0
1623311850000|2021-06-10 07:57:30|24132.13|24132.13|24132.13|24132.13|24132.13|24132.13|24132.13|24132.13|0
1623311890000|2021-06-10 07:58:10|24136.39|24136.39|24136.39|24136.39|24136.39|24136.39|24136.39|24136.39|0
1623311910000|2021-06-10 07:58:30|24143.49|24143.49|24143.49|24143.49|24143.49|24143.49|24143.49|24143.49|0
1623311950000|2021-06-10 07:59:10|24139.23|24139.23|24119.69|24119.69|24139.23|24139.23|24119.69|24119.69|0
1623311960000|2021-06-10 07:59:20|24115.43|24115.43|24112.77|24112.77|24115.43|24115.43|24112.77|24112.77|0
1623311970000|2021-06-10 07:59:30|24111.46|24111.46|24108.71|24108.71|24111.46|24111.46|24108.71|24108.71|0
1623311980000|2021-06-10 07:59:40|24104.44|24104.44|24100.18|24100.18|24104.44|24104.44|24100.18|24100.18|0
1623312040000|2021-06-10 08:00:40|24103.21|24103.21|24103.21|24103.21|24103.21|24103.21|24103.21|24103.21|0
1623312050000|2021-06-10 08:00:50|24111.74|24111.74|24111.74|24111.74|24111.74|24111.74|24111.74|24111.74|0
1623312070000|2021-06-10 08:01:10|24109.97|24109.97|24109.97|24109.97|24109.97|24109.97|24109.97|24109.97|0
1623312120000|2021-06-10 08:02:00|24101.43|24101.43|24101.43|24101.43|24101.43|24101.43|24101.43|24101.43|0
1623312150000|2021-06-10 08:02:30|24097.17|24097.17|24094.26|24094.26|24097.17|24097.17|24094.26|24094.26|0
1623312170000|2021-06-10 08:02:50|24091.34|24091.34|24088.43|24088.43|24091.34|24091.34|24088.43|24088.43|0
1623312190000|2021-06-10 08:03:10|24084.53|24084.53|24083.38|24083.38|24084.53|24084.53|24081.92|24081.92|0
1623312200000|2021-06-10 08:03:20|24084.84|24084.84|24084.84|24084.84|24084.84|24084.84|24084.84|24084.84|0
1623312220000|2021-06-10 08:03:40|24082.56|24082.56|24082.56|24082.56|24082.56|24082.56|24082.56|24082.56|0
1623312250000|2021-06-10 08:04:10|24084.02|24084.02|24084.02|24084.02|24084.02|24084.02|24084.02|24084.02|0
1623312280000|2021-06-10 08:04:40|24085.48|24085.48|24085.48|24085.48|24085.48|24085.48|24085.48|24085.48|0
1623312290000|2021-06-10 08:04:50|24084.02|24084.02|24084.02|24084.02|24084.02|24084.02|24084.02|24084.02|0
1623312320000|2021-06-10 08:05:20|24085.48|24085.48|24085.48|24085.48|24085.48|24085.48|24085.48|24085.48|0
1623312340000|2021-06-10 08:05:40|24089.38|24089.38|24087.92|24087.92|24089.38|24089.38|24087.92|24087.92|0
1623312350000|2021-06-10 08:05:50|24096.45|24096.45|24096.45|24096.45|24096.45|24096.45|24096.45|24096.45|0
1623312400000|2021-06-10 08:06:40|24090.24|24090.24|24078.16|24078.16|24090.24|24090.24|24078.16|24078.16|0
1623312420000|2021-06-10 08:07:00|24073.9|24073.9|24073.9|24073.9|24073.9|24073.9|24073.9|24073.9|0
1623312430000|2021-06-10 08:07:10|24069.63|24069.63|24069.63|24069.63|24069.63|24069.63|24069.63|24069.63|0
1623312440000|2021-06-10 08:07:20|24068.33|24068.33|24068.33|24068.33|24068.33|24068.33|24068.33|24068.33|0
1623312460000|2021-06-10 08:07:40|24069.22|24069.22|24069.22|24069.22|24069.22|24069.22|24069.22|24069.22|0
1623312480000|2021-06-10 08:08:00|24067.76|24067.76|24067.76|24067.76|24067.76|24067.76|24067.76|24067.76|0
1623312500000|2021-06-10 08:08:20|24050.7|24050.7|24050.7|24050.7|24050.7|24050.7|24050.7|24050.7|0
1623312530000|2021-06-10 08:08:50|24052.15|24052.15|24047.89|24047.89|24052.15|24052.15|24047.89|24047.89|0
1623312550000|2021-06-10 08:09:10|24043.62|24043.62|24042.16|24042.16|24043.62|24043.62|24042.16|24042.16|0
1623312560000|2021-06-10 08:09:20|24038.26|24038.26|24031.27|24031.27|24038.26|24038.26|24031.27|24031.27|0
1623312640000|2021-06-10 08:10:40|24039.8|24039.8|24035.53|24035.53|24039.8|24039.8|24035.53|24035.53|0
1623312670000|2021-06-10 08:11:10|24039.8|24039.8|24039.8|24039.8|24039.8|24039.8|24039.8|24039.8|0
1623312680000|2021-06-10 08:11:20|24035.53|24035.53|24031.27|24031.27|24035.53|24035.53|24031.27|24031.27|0
1623312690000|2021-06-10 08:11:30|24033.04|24033.04|24033.61|24033.61|24033.61|24033.61|24032.15|24032.15|0
1623312710000|2021-06-10 08:11:50|24035.88|24035.88|24035.88|24035.88|24035.88|24035.88|24035.88|24035.88|0
1623312740000|2021-06-10 08:12:20|24040.15|24040.15|24052.95|24052.95|24052.95|24052.95|24040.15|24040.15|0
1623312810000|2021-06-10 08:13:30|24054.41|24054.41|24057.32|24057.32|24057.32|24057.32|24054.41|24054.41|0
1623312830000|2021-06-10 08:13:50|24053.42|24053.42|24053.42|24053.42|24053.42|24053.42|24053.42|24053.42|0
1623312840000|2021-06-10 08:14:00|24050.5|24050.5|24047.9|24047.9|24050.5|24050.5|24047.9|24047.9|0
1623312850000|2021-06-10 08:14:10|24046.6|24046.6|24046.6|24046.6|24046.6|24046.6|24046.6|24046.6|0
1623312860000|2021-06-10 08:14:20|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|0
1623312870000|2021-06-10 08:14:30|24046.66|24046.66|24046.66|24046.66|24046.66|24046.66|24046.66|24046.66|0
1623312880000|2021-06-10 08:14:40|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|0
1623312920000|2021-06-10 08:15:20|24046.66|24046.66|24046.66|24046.66|24046.66|24046.66|24046.66|24046.66|0
1623312950000|2021-06-10 08:15:50|24047.55|24047.55|24047.55|24047.55|24047.55|24047.55|24047.55|24047.55|0
1623312970000|2021-06-10 08:16:10|24039.02|24039.02|24030.48|24030.48|24039.02|24039.02|24030.48|24030.48|0
1623312980000|2021-06-10 08:16:20|24032.26|24032.26|24036.53|24036.53|24036.53|24036.53|24032.26|24032.26|0
1623313000000|2021-06-10 08:16:40|24037.28|24037.28|24037.28|24037.28|24037.28|24037.28|24037.28|24037.28|0
1623313030000|2021-06-10 08:17:10|24034.68|24034.68|24034.68|24034.68|24034.68|24034.68|24034.68|24034.68|0
1623313040000|2021-06-10 08:17:20|24038.95|24038.95|24038.95|24038.95|24038.95|24038.95|24038.95|24038.95|0
1623313060000|2021-06-10 08:17:40|24040.72|24040.72|24040.72|24040.72|24040.72|24040.72|24040.72|24040.72|0
1623313070000|2021-06-10 08:17:50|24039.21|24039.21|24036.93|24036.93|24039.21|24039.21|24036.93|24036.93|0
1623313110000|2021-06-10 08:18:30|24037.69|24037.69|24037.69|24037.69|24037.69|24037.69|24037.69|24037.69|0
1623313220000|2021-06-10 08:20:20|24033.42|24033.42|24033.42|24033.42|24033.42|24033.42|24033.42|24033.42|0
1623313250000|2021-06-10 08:20:50|24029.16|24029.16|24029.16|24029.16|24029.16|24029.16|24029.16|24029.16|0
1623313280000|2021-06-10 08:21:20|24028.27|24028.27|24027.38|24027.38|24028.27|24028.27|24027.38|24027.38|0
1623313290000|2021-06-10 08:21:30|24028.68|24028.68|24028.68|24028.68|24028.68|24028.68|24028.68|24028.68|0
1623313310000|2021-06-10 08:21:50|24031.28|24031.28|24031.28|24031.28|24031.28|24031.28|24031.28|24031.28|0
1623313320000|2021-06-10 08:22:00|24032.04|24032.04|24049.11|24049.11|24049.11|24049.11|24032.04|24032.04|0
1623313330000|2021-06-10 08:22:10|24044.84|24044.84|24044.84|24044.84|24044.84|24044.84|24044.84|24044.84|0
1623313380000|2021-06-10 08:23:00|24047.12|24047.12|24055.91|24055.91|24055.91|24055.91|24046.23|24046.23|0
1623313420000|2021-06-10 08:23:40|24058.94|24058.94|24058.94|24058.94|24058.94|24058.94|24058.94|24058.94|0
1623313440000|2021-06-10 08:24:00|24062.9|24062.9|24063.79|24063.79|24063.79|24063.79|24062.9|24062.9|0
1623313450000|2021-06-10 08:24:10|24065.31|24065.31|24067.97|24067.97|24073.84|24073.84|24061.04|24061.04|0
1623313510000|2021-06-10 08:25:10|24066.19|24066.19|24066.19|24066.19|24066.19|24066.19|24066.19|24066.19|0
1623313520000|2021-06-10 08:25:20|24067.08|24067.08|24067.08|24067.08|24067.08|24067.08|24067.08|24067.08|0
1623313530000|2021-06-10 08:25:30|24062.82|24062.82|24056.77|24056.77|24062.82|24062.82|24056.77|24056.77|0
1623313540000|2021-06-10 08:25:40|24051.97|24051.97|24046.3|24046.3|24053.48|24053.48|24046.3|24046.3|0
1623313550000|2021-06-10 08:25:50|24042.75|24042.75|24047.02|24047.02|24047.02|24047.02|24042.75|24042.75|0
1623313560000|2021-06-10 08:26:00|24049.3|24049.3|24045.79|24045.79|24050.05|24050.05|24045.79|24045.79|0
1623313570000|2021-06-10 08:26:10|24044.33|24044.33|24044.33|24044.33|24044.33|24044.33|24044.33|24044.33|0
1623313580000|2021-06-10 08:26:20|24045.79|24045.79|24045.79|24045.79|24045.79|24045.79|24045.79|24045.79|0
1623313620000|2021-06-10 08:27:00|24047.25|24047.25|24048.7|24048.7|24052.97|24052.97|24047.25|24047.25|0
1623313700000|2021-06-10 08:28:20|24044.44|24044.44|24044.44|24044.44|24044.44|24044.44|24044.44|24044.44|0
1623313710000|2021-06-10 08:28:30|24040.17|24040.17|24040.17|24040.17|24040.17|24040.17|24040.17|24040.17|0
1623313730000|2021-06-10 08:28:50|24037.57|24037.57|24037.57|24037.57|24037.57|24037.57|24037.57|24037.57|0
1623313740000|2021-06-10 08:29:00|24036.27|24036.27|24036.27|24036.27|24036.27|24036.27|24036.27|24036.27|0
1623313770000|2021-06-10 08:29:30|24033.35|24033.35|24036.27|24036.27|24036.27|24036.27|24033.35|24033.35|0
1623313790000|2021-06-10 08:29:50|24034.97|24034.97|24036.27|24036.27|24036.27|24036.27|24034.97|24034.97|0
1623313800000|2021-06-10 08:30:00|24044.8|24044.8|24042.52|24042.52|24044.8|24044.8|24042.52|24042.52|0
1623313810000|2021-06-10 08:30:10|24046.79|24046.79|24047.94|24047.94|24049.39|24049.39|24046.79|24046.79|0
1623313820000|2021-06-10 08:30:20|24035.14|24035.14|24039.26|24039.26|24039.26|24039.26|24035.14|24035.14|0
1623313920000|2021-06-10 08:32:00|24037.8|24037.8|24037.8|24037.8|24037.8|24037.8|24037.8|24037.8|0
1623313930000|2021-06-10 08:32:10|24036.02|24036.02|24036.02|24036.02|24036.02|24036.02|24036.02|24036.02|0
1623313940000|2021-06-10 08:32:20|24036.91|24036.91|24038.37|24038.37|24038.37|24038.37|24036.91|24036.91|0
1623313950000|2021-06-10 08:32:30|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|0
1623313960000|2021-06-10 08:32:40|24043.52|24043.52|24043.52|24043.52|24043.52|24043.52|24043.52|24043.52|0
1623313980000|2021-06-10 08:33:00|24049.39|24049.39|24040.86|24040.86|24049.39|24049.39|24040.86|24040.86|0
1623313990000|2021-06-10 08:33:10|24039.09|24039.09|24050.58|24050.58|24050.58|24050.58|24039.09|24039.09|0
1623314020000|2021-06-10 08:33:40|24046.32|24046.32|24046.32|24046.32|24046.32|24046.32|24046.32|24046.32|0
1623314040000|2021-06-10 08:34:00|24045.43|24045.43|24045.43|24045.43|24045.43|24045.43|24045.43|24045.43|0
1623314050000|2021-06-10 08:34:10|24049.7|24049.7|24051.97|24051.97|24051.97|24051.97|24049.7|24049.7|0
1623314060000|2021-06-10 08:34:20|24047.7|24047.7|24047.7|24047.7|24047.7|24047.7|24047.7|24047.7|0
1623314100000|2021-06-10 08:35:00|24056.24|24056.24|24051.97|24051.97|24056.24|24056.24|24051.97|24051.97|0
1623314110000|2021-06-10 08:35:10|24053.75|24053.75|24062.28|24062.28|24066.54|24066.54|24053.75|24053.75|0
1623314120000|2021-06-10 08:35:20|24066.54|24066.54|24066.54|24066.54|24066.54|24066.54|24066.54|24066.54|0
1623314180000|2021-06-10 08:36:20|24058.01|24058.01|24058.01|24058.01|24058.01|24058.01|24058.01|24058.01|0
1623314200000|2021-06-10 08:36:40|24055.35|24055.35|24055.35|24055.35|24055.35|24055.35|24055.35|24055.35|0
1623314240000|2021-06-10 08:37:20|24051.08|24051.08|24051.08|24051.08|24051.08|24051.08|24051.08|24051.08|0
1623314280000|2021-06-10 08:38:00|24052.38|24052.38|24053.21|24053.21|24054.99|24054.99|24052.38|24052.38|0
1623314290000|2021-06-10 08:38:10|24054.51|24054.51|24050.25|24050.25|24054.51|24054.51|24050.25|24050.25|0
1623314310000|2021-06-10 08:38:30|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|0
1623314340000|2021-06-10 08:39:00|24046.7|24046.7|24048.47|24048.47|24048.47|24048.47|24046.7|24046.7|0
1623314360000|2021-06-10 08:39:20|24047.01|24047.01|24047.01|24047.01|24047.01|24047.01|24047.01|24047.01|0
1623314420000|2021-06-10 08:40:20|24048.47|24048.47|24048.47|24048.47|24048.47|24048.47|24048.47|24048.47|0
1623314480000|2021-06-10 08:41:20|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|0
1623314550000|2021-06-10 08:42:30|24040.66|24040.66|24040.66|24040.66|24040.66|24040.66|24040.66|24040.66|0
1623314560000|2021-06-10 08:42:40|24049.19|24049.19|24049.19|24049.19|24049.19|24049.19|24049.19|24049.19|0
1623314580000|2021-06-10 08:43:00|24050.08|24050.08|24050.96|24050.96|24050.96|24050.96|24050.08|24050.08|0
1623314590000|2021-06-10 08:43:10|24051.85|24051.85|24051.85|24051.85|24051.85|24051.85|24051.85|24051.85|0
1623314620000|2021-06-10 08:43:40|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|0
1623314690000|2021-06-10 08:44:50|24046.7|24046.7|24046.7|24046.7|24046.7|24046.7|24046.7|24046.7|0
1623314700000|2021-06-10 08:45:00|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|24047.58|0
1623314710000|2021-06-10 08:45:10|24048.47|24048.47|24048.47|24048.47|24048.47|24048.47|24048.47|24048.47|0
1623314760000|2021-06-10 08:46:00|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|0
1623314900000|2021-06-10 08:48:20|24039.94|24039.94|24039.94|24039.94|24039.94|24039.94|24039.94|24039.94|0
1623314920000|2021-06-10 08:48:40|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|24044.21|0
1623314940000|2021-06-10 08:49:00|24043.32|24043.32|24047.58|24047.58|24047.58|24047.58|24043.32|24043.32|0
1623314950000|2021-06-10 08:49:10|24045.81|24045.81|24045.81|24045.81|24045.81|24045.81|24045.81|24045.81|0
1623314970000|2021-06-10 08:49:30|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|0
1623315030000|2021-06-10 08:50:30|24045.81|24045.81|24052.74|24052.74|24054.34|24054.34|24045.81|24045.81|0
1623315040000|2021-06-10 08:50:40|24055.34|24055.34|24059.6|24059.6|24059.6|24059.6|24055.34|24055.34|0
1623315050000|2021-06-10 08:50:50|24063.87|24063.87|24063.87|24063.87|24068.14|24068.14|24063.87|24063.87|0
1623315090000|2021-06-10 08:51:30|24062.41|24062.41|24051.07|24051.07|24063.87|24063.87|24051.07|24051.07|0
1623315100000|2021-06-10 08:51:40|24052.37|24052.37|24052.37|24052.37|24052.37|24052.37|24052.37|24052.37|0
1623315120000|2021-06-10 08:52:00|24053.13|24053.13|24053.13|24053.13|24053.13|24053.13|24053.13|24053.13|0
1623315270000|2021-06-10 08:54:30|24054.02|24054.02|24054.02|24054.02|24054.02|24054.02|24054.02|24054.02|0
1623315280000|2021-06-10 08:54:40|24054.91|24054.91|24054.91|24054.91|24054.91|24054.91|24054.91|24054.91|0
1623315290000|2021-06-10 08:54:50|24055.79|24055.79|24055.79|24055.79|24055.79|24055.79|24055.79|24055.79|0
1623315300000|2021-06-10 08:55:00|24060.06|24060.06|24057.09|24057.09|24060.06|24060.06|24057.09|24057.09|0
1623315350000|2021-06-10 08:55:50|24061.53|24061.53|24061.53|24061.53|24061.53|24061.53|24061.53|24061.53|0
1623315360000|2021-06-10 08:56:00|24070.06|24070.06|24070.06|24070.06|24070.06|24070.06|24070.06|24070.06|0
1623315370000|2021-06-10 08:56:10|24074.33|24074.33|24078.59|24078.59|24078.59|24078.59|24074.33|24074.33|0
1623315460000|2021-06-10 08:57:40|24080.87|24080.87|24079.35|24079.35|24080.87|24080.87|24079.35|24079.35|0
1623315480000|2021-06-10 08:58:00|24083.62|24083.62|24083.62|24083.62|24083.62|24083.62|24083.62|24083.62|0
1623315500000|2021-06-10 08:58:20|24082.73|24082.73|24083.62|24083.62|24083.62|24083.62|24082.73|24082.73|0
1623315540000|2021-06-10 08:59:00|24081.84|24081.84|24081.84|24081.84|24081.84|24081.84|24081.84|24081.84|0
1623315560000|2021-06-10 08:59:20|24080.96|24080.96|24081.84|24081.84|24081.84|24081.84|24080.96|24080.96|0
1623315600000|2021-06-10 09:00:00|24081.09|24081.09|24085.35|24085.35|24085.35|24085.35|24081.09|24081.09|0
1623315650000|2021-06-10 09:00:50|24083.9|24083.9|24083.9|24083.9|24083.9|24083.9|24083.9|24083.9|0
1623315660000|2021-06-10 09:01:00|24085.35|24085.35|24085.35|24085.35|24085.35|24085.35|24085.35|24085.35|0
1623315740000|2021-06-10 09:02:20|24083.9|24083.9|24083.9|24083.9|24083.9|24083.9|24083.9|24083.9|0
1623315750000|2021-06-10 09:02:30|24079.63|24079.63|24076.72|24076.72|24079.63|24079.63|24076.72|24076.72|0
1623315770000|2021-06-10 09:02:50|24072.45|24072.45|24072.45|24072.45|24072.45|24072.45|24072.45|24072.45|0
1623315790000|2021-06-10 09:03:10|24073.91|24073.91|24073.91|24073.91|24073.91|24073.91|24073.91|24073.91|0
1623315830000|2021-06-10 09:03:50|24071.25|24071.25|24071.25|24071.25|24071.25|24071.25|24071.25|24071.25|0
1623315860000|2021-06-10 09:04:20|24070.36|24070.36|24070.36|24070.36|24070.36|24070.36|24070.36|24070.36|0
1623315880000|2021-06-10 09:04:40|24071.81|24071.81|24071.81|24071.81|24071.81|24071.81|24071.81|24071.81|0
1623315910000|2021-06-10 09:05:10|24070.36|24070.36|24070.36|24070.36|24070.36|24070.36|24070.36|24070.36|0
1623315930000|2021-06-10 09:05:30|24069.47|24069.47|24065.36|24065.36|24069.47|24069.47|24065.36|24065.36|0
1623315960000|2021-06-10 09:06:00|24061.46|24061.46|24061.46|24061.46|24061.46|24061.46|24061.46|24061.46|0
1623315990000|2021-06-10 09:06:30|24065.72|24065.72|24065.72|24065.72|24065.72|24065.72|24065.72|24065.72|0
1623316000000|2021-06-10 09:06:40|24064.21|24064.21|24063.45|24063.45|24064.21|24064.21|24063.45|24063.45|0
1623316010000|2021-06-10 09:06:50|24064.21|24064.21|24064.21|24064.21|24064.21|24064.21|24064.21|24064.21|0
1623316020000|2021-06-10 09:07:00|24062.75|24062.75|24062.75|24062.75|24062.75|24062.75|24062.75|24062.75|0
1623316070000|2021-06-10 09:07:50|24064.21|24064.21|24064.21|24064.21|24064.21|24064.21|24064.21|24064.21|0
1623316080000|2021-06-10 09:08:00|24063.32|24063.32|24059.05|24059.05|24063.32|24063.32|24059.05|24059.05|0
1623316110000|2021-06-10 09:08:30|24057.54|24057.54|24056.78|24056.78|24057.54|24057.54|24056.78|24056.78|0
1623316120000|2021-06-10 09:08:40|24061.04|24061.04|24061.04|24061.04|24061.04|24061.04|24061.04|24061.04|0
1623316160000|2021-06-10 09:09:20|24065.31|24065.31|24065.31|24065.31|24065.31|24065.31|24065.31|24065.31|0
1623316200000|2021-06-10 09:10:00|24064.42|24064.42|24063.54|24063.54|24064.42|24064.42|24063.54|24063.54|0
1623316210000|2021-06-10 09:10:10|24059.27|24059.27|24059.27|24059.27|24059.27|24059.27|24059.27|24059.27|0
1623316250000|2021-06-10 09:10:50|24056.61|24056.61|24058.38|24058.38|24059.27|24059.27|24056.61|24056.61|0
1623316270000|2021-06-10 09:11:10|24057.62|24057.62|24058.38|24058.38|24058.38|24058.38|24057.62|24057.62|0
1623316290000|2021-06-10 09:11:30|24054.12|24054.12|24054.12|24054.12|24054.12|24054.12|24054.12|24054.12|0
1623316330000|2021-06-10 09:12:10|24058.38|24058.38|24061.19|24061.19|24062.65|24062.65|24058.38|24058.38|0
1623316380000|2021-06-10 09:13:00|24060.3|24060.3|24060.3|24060.3|24060.3|24060.3|24060.3|24060.3|0
1623316390000|2021-06-10 09:13:10|24062.91|24062.91|24061.6|24061.6|24062.91|24062.91|24061.6|24061.6|0
1623316400000|2021-06-10 09:13:20|24057.34|24057.34|24057.34|24057.34|24057.34|24057.34|24057.34|24057.34|0
1623316440000|2021-06-10 09:14:00|24058.8|24058.8|24058.8|24058.8|24058.8|24058.8|24058.8|24058.8|0
1623316520000|2021-06-10 09:15:20|24059.68|24059.68|24063.73|24063.73|24063.73|24063.73|24059.68|24059.68|0
1623316530000|2021-06-10 09:15:30|24068|24068|24068.89|24068.89|24068.89|24068.89|24068|24068|0
1623316570000|2021-06-10 09:16:10|24060.35|24060.35|24060.35|24060.35|24060.35|24060.35|24060.35|24060.35|0
1623316580000|2021-06-10 09:16:20|24056.09|24056.09|24056.09|24056.09|24056.09|24056.09|24056.09|24056.09|0
1623316610000|2021-06-10 09:16:50|24055.33|24055.33|24054.57|24054.57|24055.33|24055.33|24054.57|24054.57|0
1623316650000|2021-06-10 09:17:30|24057.17|24057.17|24057.17|24057.17|24057.17|24057.17|24057.17|24057.17|0
1623316660000|2021-06-10 09:17:40|24052.91|24052.91|24052.91|24052.91|24052.91|24052.91|24052.91|24052.91|0
1623316680000|2021-06-10 09:18:00|24054.42|24054.42|24058.69|24058.69|24058.69|24058.69|24054.42|24054.42|0
1623316820000|2021-06-10 09:20:20|24054.32|24054.32|24055.78|24055.78|24055.78|24055.78|24054.32|24054.32|0
1623316850000|2021-06-10 09:20:50|24047.24|24047.24|24047.24|24047.24|24047.24|24047.24|24047.24|24047.24|0
1623316860000|2021-06-10 09:21:00|24048.7|24048.7|24047.06|24047.06|24048.7|24048.7|24047.06|24047.06|0
1623316910000|2021-06-10 09:21:50|24038.52|24038.52|24038.52|24038.52|24038.52|24038.52|24038.52|24038.52|0
1623316930000|2021-06-10 09:22:10|24037.07|24037.07|24037.07|24037.07|24037.07|24037.07|24037.07|24037.07|0
1623316940000|2021-06-10 09:22:20|24036.18|24036.18|24032.63|24032.63|24036.18|24036.18|24032.63|24032.63|0
1623316950000|2021-06-10 09:22:30|24034.09|24034.09|24035.86|24035.86|24035.86|24035.86|24034.09|24034.09|0
1623317010000|2021-06-10 09:23:30|24031.6|24031.6|24031.6|24031.6|24031.6|24031.6|24031.6|24031.6|0
1623317060000|2021-06-10 09:24:20|24032.9|24032.9|24031.6|24031.6|24032.9|24032.9|24031.6|24031.6|0
1623317140000|2021-06-10 09:25:40|24035.86|24035.86|24035.86|24035.86|24035.86|24035.86|24035.86|24035.86|0
1623317160000|2021-06-10 09:26:00|24044.39|24044.39|24040.13|24040.13|24044.39|24044.39|24040.13|24040.13|0
1623317230000|2021-06-10 09:27:10|24037.53|24037.53|24037.53|24037.53|24037.53|24037.53|24037.53|24037.53|0
1623317270000|2021-06-10 09:27:50|24036.64|24036.64|24031.95|24031.95|24036.64|24036.64|24031.95|24031.95|0
1623317280000|2021-06-10 09:28:00|24033.41|24033.41|24020.61|24020.61|24033.41|24033.41|24020.61|24020.61|0
1623317300000|2021-06-10 09:28:20|24022.38|24022.38|24023.27|24023.27|24023.27|24023.27|24022.38|24022.38|0
1623317320000|2021-06-10 09:28:40|24016.3|24016.3|24015.54|24015.54|24016.3|24016.3|24015.54|24015.54|0
1623317340000|2021-06-10 09:29:00|24016.43|24016.43|24012.17|24012.17|24016.43|24016.43|24012.17|24012.17|0
1623317350000|2021-06-10 09:29:10|24011.28|24011.28|24011.28|24011.28|24011.28|24011.28|24011.28|24011.28|0
1623317370000|2021-06-10 09:29:30|24009.82|24009.82|24009.82|24009.82|24009.82|24009.82|24009.82|24009.82|0
1623317410000|2021-06-10 09:30:10|24005.56|24005.56|24003.78|24003.78|24005.56|24005.56|24003.78|24003.78|0
1623317430000|2021-06-10 09:30:30|24004.67|24004.67|24005.56|24005.56|24005.56|24005.56|24004.67|24004.67|0
1623317470000|2021-06-10 09:31:10|24004.25|24004.25|24004.25|24004.25|24004.25|24004.25|24004.25|24004.25|0
1623317500000|2021-06-10 09:31:40|24006.53|24006.53|24006.53|24006.53|24006.53|24006.53|24006.53|24006.53|0
1623317510000|2021-06-10 09:31:50|24009.19|24009.19|24009.19|24009.19|24009.19|24009.19|24009.19|24009.19|0
1623317540000|2021-06-10 09:32:20|24010.65|24010.65|24009.19|24009.19|24010.65|24010.65|24009.19|24009.19|0
1623317550000|2021-06-10 09:32:30|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|0
1623317570000|2021-06-10 09:32:50|24004.98|24004.98|24004.98|24004.98|24004.98|24004.98|24004.98|24004.98|0
1623317610000|2021-06-10 09:33:30|24007.89|24007.89|24007.89|24007.89|24007.89|24007.89|24007.89|24007.89|0
1623317630000|2021-06-10 09:33:50|24007.13|24007.13|24007.13|24007.13|24007.13|24007.13|24007.13|24007.13|0
1623317640000|2021-06-10 09:34:00|24006.25|24006.25|24006.25|24006.25|24006.25|24006.25|24006.25|24006.25|0
1623317660000|2021-06-10 09:34:20|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|0
1623317700000|2021-06-10 09:35:00|24006.56|24006.56|24006.56|24006.56|24006.56|24006.56|24006.56|24006.56|0
1623317710000|2021-06-10 09:35:10|24007.45|24007.45|24007.45|24007.45|24007.45|24007.45|24007.45|24007.45|0
1623317780000|2021-06-10 09:36:20|24005.99|24005.99|24007.45|24007.45|24007.45|24007.45|24005.99|24005.99|0
1623317790000|2021-06-10 09:36:30|24004.54|24004.54|24004.54|24004.54|24004.54|24004.54|24004.54|24004.54|0
1623317840000|2021-06-10 09:37:20|24007.45|24007.45|24008.91|24008.91|24008.91|24008.91|24007.45|24007.45|0
1623317850000|2021-06-10 09:37:30|24004.64|24004.64|24003.12|24003.12|24004.64|24004.64|24003.12|24003.12|0
1623317890000|2021-06-10 09:38:10|24004.9|24004.9|24004.9|24004.9|24004.9|24004.9|24004.9|24004.9|0
1623317940000|2021-06-10 09:39:00|24009.16|24009.16|24013.43|24013.43|24013.43|24013.43|24009.16|24009.16|0
1623317950000|2021-06-10 09:39:10|24009.16|24009.16|24009.16|24009.16|24009.16|24009.16|24009.16|24009.16|0
1623317970000|2021-06-10 09:39:30|24004.9|24004.9|24004.9|24004.9|24004.9|24004.9|24004.9|24004.9|0
1623317980000|2021-06-10 09:39:40|24006.67|24006.67|24006.67|24006.67|24006.67|24006.67|24006.67|24006.67|0
1623317990000|2021-06-10 09:39:50|24007.97|24007.97|24009.28|24009.28|24009.28|24009.28|24007.97|24007.97|0
1623318010000|2021-06-10 09:40:10|24011.05|24011.05|24011.81|24011.81|24011.81|24011.81|24011.05|24011.05|0
1623318020000|2021-06-10 09:40:20|24010.35|24010.35|24008.89|24008.89|24010.35|24010.35|24008.89|24008.89|0
1623318040000|2021-06-10 09:40:40|24010.35|24010.35|24010.35|24010.35|24010.35|24010.35|24010.35|24010.35|0
1623318050000|2021-06-10 09:40:50|24011.81|24011.81|24011.81|24011.81|24011.81|24011.81|24011.81|24011.81|0
1623318110000|2021-06-10 09:41:50|24007.54|24007.54|24007.54|24007.54|24007.54|24007.54|24007.54|24007.54|0
1623318120000|2021-06-10 09:42:00|24008.43|24008.43|24008.43|24008.43|24008.43|24008.43|24008.43|24008.43|0
1623318130000|2021-06-10 09:42:10|24007.54|24007.54|24020.34|24020.34|24020.34|24020.34|24007.54|24007.54|0
1623318160000|2021-06-10 09:42:40|24021.8|24021.8|24021.8|24021.8|24021.8|24021.8|24021.8|24021.8|0
1623318190000|2021-06-10 09:43:10|24026.06|24026.06|24026.06|24026.06|24026.06|24026.06|24026.06|24026.06|0
1623318310000|2021-06-10 09:45:10|24026.82|24026.82|24026.82|24026.82|24026.82|24026.82|24026.82|24026.82|0
1623318350000|2021-06-10 09:45:50|24031.09|24031.09|24031.09|24031.09|24031.09|24031.09|24031.09|24031.09|0
1623318390000|2021-06-10 09:46:30|24032.86|24032.86|24032.86|24032.86|24032.86|24032.86|24032.86|24032.86|0
1623318400000|2021-06-10 09:46:40|24034.16|24034.16|24034.16|24034.16|24034.16|24034.16|24034.16|24034.16|0
1623318600000|2021-06-10 09:50:00|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|0
1623318650000|2021-06-10 09:50:50|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|0
1623318770000|2021-06-10 09:52:50|24030.04|24030.04|24030.04|24030.04|24030.04|24030.04|24030.04|24030.04|0
1623318790000|2021-06-10 09:53:10|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|0
1623318800000|2021-06-10 09:53:20|24030.04|24030.04|24030.04|24030.04|24030.04|24030.04|24030.04|24030.04|0
1623318870000|2021-06-10 09:54:30|24034.31|24034.31|24034.31|24034.31|24034.31|24034.31|24034.31|24034.31|0
1623318950000|2021-06-10 09:55:50|24035.77|24035.77|24035.77|24035.77|24035.77|24035.77|24035.77|24035.77|0
1623318990000|2021-06-10 09:56:30|24027.23|24027.23|24027.23|24027.23|24027.23|24027.23|24027.23|24027.23|0
1623319000000|2021-06-10 09:56:40|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|0
1623319010000|2021-06-10 09:56:50|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|0
1623319090000|2021-06-10 09:58:10|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|24031.5|0
1623319120000|2021-06-10 09:58:40|24032.8|24032.8|24032.8|24032.8|24032.8|24032.8|24032.8|24032.8|0
1623319130000|2021-06-10 09:58:50|24035.4|24035.4|24038|24038|24039.31|24039.31|24035.4|24035.4|0
1623319140000|2021-06-10 09:59:00|24035.4|24035.4|24032.8|24032.8|24035.4|24035.4|24032.8|24032.8|0
1623319160000|2021-06-10 09:59:20|24037.07|24037.07|24037.07|24037.07|24037.07|24037.07|24037.07|24037.07|0
1623319230000|2021-06-10 10:00:30|24040.62|24040.62|24039.73|24039.73|24040.62|24040.62|24039.73|24039.73|0
1623319250000|2021-06-10 10:00:50|24044.17|24044.17|24044.17|24044.17|24044.17|24044.17|24044.17|24044.17|0
1623319260000|2021-06-10 10:01:00|24045.94|24045.94|24046.7|24046.7|24046.7|24046.7|24045.05|24045.05|0
1623319280000|2021-06-10 10:01:20|24042.43|24042.43|24039.77|24039.77|24042.43|24042.43|24039.77|24039.77|0
1623319330000|2021-06-10 10:02:10|24038|24038|24038|24038|24038|24038|24038|24038|0
1623319350000|2021-06-10 10:02:30|24042.26|24042.26|24042.26|24042.26|24042.26|24042.26|24042.26|24042.26|0
1623319420000|2021-06-10 10:03:40|24043.15|24043.15|24042.39|24042.39|24043.15|24043.15|24042.39|24042.39|0
1623319430000|2021-06-10 10:03:50|24043.15|24043.15|24043.91|24043.91|24043.91|24043.91|24043.15|24043.15|0
1623319450000|2021-06-10 10:04:10|24049.11|24049.11|24050.41|24050.41|24051.71|24051.71|24049.11|24049.11|0
1623319510000|2021-06-10 10:05:10|24052.69|24052.69|24054.2|24054.2|24054.2|24054.2|24052.69|24052.69|0
1623319660000|2021-06-10 10:07:40|24045.67|24045.67|24046.04|24046.04|24049.94|24049.94|24045.67|24045.67|0
1623319670000|2021-06-10 10:07:50|24041.77|24041.77|24041.77|24041.77|24041.77|24041.77|24041.77|24041.77|0
1623319680000|2021-06-10 10:08:00|24028.97|24028.97|24024.71|24024.71|24028.97|24028.97|24024.71|24024.71|0
1623319690000|2021-06-10 10:08:10|24020.44|24020.44|24014.12|24014.12|24020.44|24020.44|24013.23|24013.23|0
1623319710000|2021-06-10 10:08:30|24009.85|24009.85|24009.85|24009.85|24009.85|24009.85|24009.85|24009.85|0
1623319740000|2021-06-10 10:09:00|24014.12|24014.12|24014.12|24014.12|24014.12|24014.12|24014.12|24014.12|0
1623319790000|2021-06-10 10:09:50|24015|24015|24014.12|24014.12|24015|24015|24014.12|24014.12|0
1623319810000|2021-06-10 10:10:10|24009.85|24009.85|24009.85|24009.85|24009.85|24009.85|24005.58|24005.58|0
1623319830000|2021-06-10 10:10:30|24014.12|24014.12|24014.12|24014.12|24014.12|24014.12|24014.12|24014.12|0
1623319840000|2021-06-10 10:10:40|24018.38|24018.38|24018.38|24018.38|24018.38|24018.38|24018.38|24018.38|0
1623319900000|2021-06-10 10:11:40|24014.12|24014.12|24018.38|24018.38|24018.38|24018.38|24014.12|24014.12|0
1623319970000|2021-06-10 10:12:50|23998.72|23998.72|24001.68|24001.68|24001.68|24001.68|23998.72|23998.72|0
1623320030000|2021-06-10 10:13:50|24005.95|24005.95|24005.95|24005.95|24005.95|24005.95|24005.95|24005.95|0
1623320100000|2021-06-10 10:15:00|24003.29|24003.29|23997.07|23997.07|24003.29|24003.29|23997.07|23997.07|0
1623320110000|2021-06-10 10:15:10|23997.96|23997.96|23997.96|23997.96|23997.96|23997.96|23997.96|23997.96|0
1623320170000|2021-06-10 10:16:10|23998.85|23998.85|23998.85|23998.85|23998.85|23998.85|23998.85|23998.85|0
1623320180000|2021-06-10 10:16:20|23995.82|23995.82|23995.82|23995.82|23995.82|23995.82|23995.82|23995.82|0
1623320190000|2021-06-10 10:16:30|23994.93|23994.93|23994.93|23994.93|23994.93|23994.93|23994.93|23994.93|0
1623320220000|2021-06-10 10:17:00|23999.19|23999.19|23999.19|23999.19|23999.19|23999.19|23999.19|23999.19|0
1623320240000|2021-06-10 10:17:20|24000.08|24000.08|24000.08|24000.08|24000.08|24000.08|24000.08|24000.08|0
1623320310000|2021-06-10 10:18:30|24004.35|24004.35|24008.25|24008.25|24008.25|24008.25|24004.35|24004.35|0
1623320330000|2021-06-10 10:18:50|24003.98|24003.98|23999.72|23999.72|24003.98|24003.98|23999.72|23999.72|0
1623320370000|2021-06-10 10:19:30|23995.45|23995.45|23995.45|23995.45|23995.45|23995.45|23995.45|23995.45|0
1623320380000|2021-06-10 10:19:40|23994.56|23994.56|23990.3|23990.3|23994.56|23994.56|23990.3|23990.3|0
1623320400000|2021-06-10 10:20:00|23988.78|23988.78|23987.26|23987.26|23991.53|23991.53|23987.26|23987.26|0
1623320420000|2021-06-10 10:20:20|23985.75|23985.75|23985.75|23985.75|23985.75|23985.75|23985.75|23985.75|0
1623320430000|2021-06-10 10:20:30|23984.86|23984.86|23983.97|23983.97|23984.86|23984.86|23983.97|23983.97|0
1623320440000|2021-06-10 10:20:40|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|0
1623320450000|2021-06-10 10:20:50|23981.44|23981.44|23981.44|23981.44|23981.44|23981.44|23981.44|23981.44|0
1623320490000|2021-06-10 10:21:30|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|23982.2|0
1623320520000|2021-06-10 10:22:00|23981.31|23981.31|23981.31|23981.31|23981.31|23981.31|23981.31|23981.31|0
1623320560000|2021-06-10 10:22:40|23980.01|23980.01|23977.35|23977.35|23980.01|23980.01|23977.35|23977.35|0
1623320580000|2021-06-10 10:23:00|23978.24|23978.24|23978.24|23978.24|23978.24|23978.24|23978.24|23978.24|0
1623320610000|2021-06-10 10:23:30|23982.5|23982.5|23982.5|23982.5|23982.5|23982.5|23982.5|23982.5|0
1623320640000|2021-06-10 10:24:00|23983.39|23983.39|23983.39|23983.39|23983.39|23983.39|23983.39|23983.39|0
1623320660000|2021-06-10 10:24:20|23981.93|23981.93|23981.93|23981.93|23981.93|23981.93|23981.93|23981.93|0
1623320700000|2021-06-10 10:25:00|23983.39|23983.39|23983.39|23983.39|23983.39|23983.39|23983.39|23983.39|0
1623320760000|2021-06-10 10:26:00|23987.65|23987.65|23987.65|23987.65|23987.65|23987.65|23987.65|23987.65|0
1623320770000|2021-06-10 10:26:10|23988.41|23988.41|23988.41|23988.41|23988.41|23988.41|23988.41|23988.41|0
1623320790000|2021-06-10 10:26:30|24001.21|24001.21|24001.21|24001.21|24001.21|24001.21|24001.21|24001.21|0
1623320800000|2021-06-10 10:26:40|24002.51|24002.51|24002.51|24002.51|24002.51|24002.51|24002.51|24002.51|0
1623320820000|2021-06-10 10:27:00|24006.78|24006.78|24006.78|24006.78|24006.78|24006.78|24006.78|24006.78|0
1623320830000|2021-06-10 10:27:10|24010.33|24010.33|24010.33|24010.33|24010.33|24010.33|24010.33|24010.33|0
1623320840000|2021-06-10 10:27:20|24008.55|24008.55|24008.55|24008.55|24008.55|24008.55|24008.55|24008.55|0
1623320850000|2021-06-10 10:27:30|24007.25|24007.25|24007.25|24007.25|24007.25|24007.25|24007.25|24007.25|0
1623320900000|2021-06-10 10:28:20|24008.77|24008.77|24009.53|24009.53|24009.53|24009.53|24008.77|24008.77|0
1623320940000|2021-06-10 10:29:00|24005.26|24005.26|24002.45|24002.45|24006.72|24006.72|24002.45|24002.45|0
1623320960000|2021-06-10 10:29:20|24003.21|24003.21|24003.21|24003.21|24003.21|24003.21|24003.21|24003.21|0
1623320980000|2021-06-10 10:29:40|24002.32|24002.32|24002.32|24002.32|24002.32|24002.32|24002.32|24002.32|0
1623321000000|2021-06-10 10:30:00|24001.44|24001.44|24001.44|24001.44|24001.44|24001.44|24001.44|24001.44|0
1623321010000|2021-06-10 10:30:10|23998.77|23998.77|23998.77|23998.77|23998.77|23998.77|23998.77|23998.77|0
1623321030000|2021-06-10 10:30:30|23997.89|23997.89|23997|23997|23997.89|23997.89|23997|23997|0
1623321050000|2021-06-10 10:30:50|23998.3|23998.3|23998.3|23998.3|23998.3|23998.3|23998.3|23998.3|0
1623321080000|2021-06-10 10:31:20|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|0
1623321090000|2021-06-10 10:31:30|23991.2|23991.2|23991.2|23991.2|23991.2|23991.2|23991.2|23991.2|0
1623321100000|2021-06-10 10:31:40|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|23993.86|0
1623321120000|2021-06-10 10:32:00|23992.35|23992.35|23992.35|23992.35|23992.35|23992.35|23992.35|23992.35|0
1623321150000|2021-06-10 10:32:30|23993.23|23993.23|23995.01|23995.01|23995.01|23995.01|23993.23|23993.23|0
1623321180000|2021-06-10 10:33:00|23991.97|23991.97|23991.97|23991.97|23991.97|23991.97|23991.97|23991.97|0
1623321230000|2021-06-10 10:33:50|23987.71|23987.71|23987.71|23987.71|23987.71|23987.71|23987.71|23987.71|0
1623321240000|2021-06-10 10:34:00|23986.95|23986.95|23986.95|23986.95|23986.95|23986.95|23986.95|23986.95|0
1623321250000|2021-06-10 10:34:10|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|0
1623321300000|2021-06-10 10:35:00|23988.61|23988.61|23990.39|23990.39|23990.39|23990.39|23988.61|23988.61|0
1623321320000|2021-06-10 10:35:20|23988.61|23988.61|23986.84|23986.84|23988.61|23988.61|23986.84|23986.84|0
1623321330000|2021-06-10 10:35:30|23989.5|23989.5|23990.39|23990.39|23990.39|23990.39|23989.5|23989.5|0
1623321350000|2021-06-10 10:35:50|23986.12|23986.12|23984.35|23984.35|23986.12|23986.12|23984.35|23984.35|0
1623321380000|2021-06-10 10:36:20|23985.11|23985.11|23985.11|23985.11|23985.11|23985.11|23985.11|23985.11|0
1623321390000|2021-06-10 10:36:30|23980.84|23980.84|23979.95|23979.95|23980.84|23980.84|23979.95|23979.95|0
1623321410000|2021-06-10 10:36:50|23979.07|23979.07|23979.07|23979.07|23979.07|23979.07|23979.07|23979.07|0
1623321460000|2021-06-10 10:37:40|23980.52|23980.52|23980.52|23980.52|23980.52|23980.52|23980.52|23980.52|0
1623321470000|2021-06-10 10:37:50|23983.19|23983.19|23983.19|23983.19|23983.19|23983.19|23983.19|23983.19|0
1623321530000|2021-06-10 10:38:50|23987.45|23987.45|23987.45|23987.45|23987.45|23987.45|23987.45|23987.45|0
1623321540000|2021-06-10 10:39:00|23995.98|23995.98|24000.25|24000.25|24000.25|24000.25|23995.98|23995.98|0
1623321590000|2021-06-10 10:39:50|24002.91|24002.91|24002.02|24002.02|24002.91|24002.91|24002.02|24002.02|0
1623321620000|2021-06-10 10:40:20|24003.8|24003.8|24003.8|24003.8|24003.8|24003.8|24003.8|24003.8|0
1623321630000|2021-06-10 10:40:30|24002.91|24002.91|24002.91|24002.91|24002.91|24002.91|24002.91|24002.91|0
1623321640000|2021-06-10 10:40:40|24002.02|24002.02|24002.02|24002.02|24002.02|24002.02|24002.02|24002.02|0
1623321650000|2021-06-10 10:40:50|24000.25|24000.25|24000.25|24000.25|24000.25|24000.25|24000.25|24000.25|0
1623321670000|2021-06-10 10:41:10|23999.36|23999.36|23999.36|23999.36|23999.36|23999.36|23999.36|23999.36|0
1623321730000|2021-06-10 10:42:10|24000.25|24000.25|24000.25|24000.25|24000.25|24000.25|24000.25|24000.25|0
1623321810000|2021-06-10 10:43:30|24001.55|24001.55|24002.85|24002.85|24002.85|24002.85|24001.55|24001.55|0
1623321820000|2021-06-10 10:43:40|24007.12|24007.12|24015.65|24015.65|24015.65|24015.65|24007.12|24007.12|0
1623321910000|2021-06-10 10:45:10|24013.05|24013.05|24013.05|24013.05|24013.05|24013.05|24013.05|24013.05|0
1623321920000|2021-06-10 10:45:20|24014.82|24014.82|24014.82|24014.82|24014.82|24014.82|24014.82|24014.82|0
1623321930000|2021-06-10 10:45:30|24010.55|24010.55|24010.55|24010.55|24010.55|24010.55|24010.55|24010.55|0
1623322050000|2021-06-10 10:47:30|24009.1|24009.1|24009.1|24009.1|24009.1|24009.1|24009.1|24009.1|0
1623322060000|2021-06-10 10:47:40|24004.83|24004.83|24009.1|24009.1|24009.1|24009.1|24004.83|24004.83|0
1623322140000|2021-06-10 10:49:00|24010.55|24010.55|24010.55|24010.55|24010.55|24010.55|24010.55|24010.55|0
1623322170000|2021-06-10 10:49:30|24012.33|24012.33|24012.33|24012.33|24012.33|24012.33|24012.33|24012.33|0
1623322220000|2021-06-10 10:50:20|24014.99|24014.99|24015.88|24015.88|24015.88|24015.88|24014.99|24014.99|0
1623322230000|2021-06-10 10:50:30|24011.44|24011.44|24014.1|24014.1|24014.99|24014.99|24011.44|24011.44|0
1623322240000|2021-06-10 10:50:40|24009.84|24009.84|24014.1|24014.1|24014.1|24014.1|24009.84|24009.84|0
1623322310000|2021-06-10 10:51:50|24012.33|24012.33|24012.33|24012.33|24012.33|24012.33|24012.33|24012.33|0
1623322320000|2021-06-10 10:52:00|24014.1|24014.1|24025.24|24025.24|24025.24|24025.24|24014.1|24014.1|0
1623322330000|2021-06-10 10:52:10|24027.01|24027.01|24027.01|24027.01|24027.01|24027.01|24027.01|24027.01|0
1623322370000|2021-06-10 10:52:50|24028.79|24028.79|24028.79|24028.79|24028.79|24028.79|24028.79|24028.79|0
1623322410000|2021-06-10 10:53:30|24020.25|24020.25|24014.21|24014.21|24020.25|24020.25|24014.21|24014.21|0
1623322450000|2021-06-10 10:54:10|24015.73|24015.73|24011.47|24011.47|24015.73|24015.73|24011.47|24011.47|0
1623322500000|2021-06-10 10:55:00|24010.71|24010.71|24009.41|24009.41|24010.71|24010.71|24009.41|24009.41|0
1623322520000|2021-06-10 10:55:20|24006.74|24006.74|24005.99|24005.99|24006.74|24006.74|24005.99|24005.99|0
1623322540000|2021-06-10 10:55:40|24010.25|24010.25|24010.25|24010.25|24018.78|24018.78|24010.25|24010.25|0
1623322550000|2021-06-10 10:55:50|24008.48|24008.48|24008.48|24008.48|24008.48|24008.48|24008.48|24008.48|0
1623322560000|2021-06-10 10:56:00|24007.18|24007.18|24007.18|24007.18|24007.18|24007.18|24007.18|24007.18|0
1623322580000|2021-06-10 10:56:20|24004.1|24004.1|24006|24006|24006|24006|24003.34|24003.34|0
1623322590000|2021-06-10 10:56:30|24005.12|24005.12|24005.12|24005.12|24005.12|24005.12|24005.12|24005.12|0
1623322610000|2021-06-10 10:56:50|24005.88|24005.88|24005.88|24005.88|24005.88|24005.88|24005.88|24005.88|0
1623322660000|2021-06-10 10:57:40|24004.99|24004.99|24004.99|24004.99|24004.99|24004.99|24004.99|24004.99|0
1623322670000|2021-06-10 10:57:50|24013.52|24013.52|24013.52|24013.52|24013.52|24013.52|24013.52|24013.52|0
1623322680000|2021-06-10 10:58:00|24011.75|24011.75|24009.97|24009.97|24011.75|24011.75|24009.97|24009.97|0
1623322700000|2021-06-10 10:58:20|24016.18|24016.18|24014.41|24014.41|24016.18|24016.18|24014.41|24014.41|0
1623322720000|2021-06-10 10:58:40|24018.67|24018.67|24018.67|24018.67|24018.67|24018.67|24018.67|24018.67|0
1623322730000|2021-06-10 10:58:50|24020.45|24020.45|24020.45|24020.45|24020.45|24020.45|24020.45|24020.45|0
1623322740000|2021-06-10 10:59:00|24021.33|24021.33|24023.94|24023.94|24023.94|24023.94|24021.33|24021.33|0
1623322750000|2021-06-10 10:59:10|24024.82|24024.82|24024.82|24024.82|24024.82|24024.82|24024.82|24024.82|0
1623322760000|2021-06-10 10:59:20|24029.09|24029.09|24029.98|24029.98|24029.98|24029.98|24029.09|24029.09|0
1623322770000|2021-06-10 10:59:30|24030.86|24030.86|24030.86|24030.86|24030.86|24030.86|24030.86|24030.86|0
1623322780000|2021-06-10 10:59:40|24029.98|24029.98|24029.98|24029.98|24029.98|24029.98|24029.98|24029.98|0
1623322810000|2021-06-10 11:00:10|24034.24|24034.24|24034.24|24034.24|24034.24|24034.24|24034.24|24034.24|0
1623322850000|2021-06-10 11:00:50|24038.51|24038.51|24042.41|24042.41|24042.41|24042.41|24038.51|24038.51|0
1623322910000|2021-06-10 11:01:50|24043.87|24043.87|24042.41|24042.41|24043.87|24043.87|24042.41|24042.41|0
1623322920000|2021-06-10 11:02:00|24043.17|24043.17|24043.17|24043.17|24043.17|24043.17|24043.17|24043.17|0
1623322940000|2021-06-10 11:02:20|24030.37|24030.37|24034.64|24034.64|24034.64|24034.64|24030.37|24030.37|0
1623322980000|2021-06-10 11:03:00|24033.75|24033.75|24031.09|24031.09|24033.75|24033.75|24031.09|24031.09|0
1623322990000|2021-06-10 11:03:10|24031.98|24031.98|24031.98|24031.98|24031.98|24031.98|24031.98|24031.98|0
1623323020000|2021-06-10 11:03:40|24032.86|24032.86|24031.09|24031.09|24032.86|24032.86|24031.09|24031.09|0
1623323040000|2021-06-10 11:04:00|24027.54|24027.54|24024.18|24024.18|24027.54|24027.54|24024.18|24024.18|0
1623323070000|2021-06-10 11:04:30|24022.88|24022.88|24022.88|24022.88|24022.88|24022.88|24022.88|24022.88|0
1623323080000|2021-06-10 11:04:40|24021.42|24021.42|24014.66|24014.66|24021.42|24021.42|24012.89|24012.89|0
1623323110000|2021-06-10 11:05:10|24012.89|24012.89|24010.61|24010.61|24012.89|24012.89|24010.61|24010.61|0
1623323120000|2021-06-10 11:05:20|24019.15|24019.15|24006.35|24006.35|24019.15|24019.15|24006.35|24006.35|0
1623323140000|2021-06-10 11:05:40|24010.61|24010.61|24006.35|24006.35|24014.88|24014.88|24006.35|24006.35|0
1623323160000|2021-06-10 11:06:00|24005.59|24005.59|24007.05|24007.05|24007.05|24007.05|24005.59|24005.59|0
1623323170000|2021-06-10 11:06:10|24005.75|24005.75|24005.75|24005.75|24005.75|24005.75|24005.75|24005.75|0
1623323180000|2021-06-10 11:06:20|24006.63|24006.63|24006.63|24006.63|24006.63|24006.63|24006.63|24006.63|0
1623323210000|2021-06-10 11:06:50|24005.75|24005.75|24005.75|24005.75|24005.75|24005.75|24005.75|24005.75|0
1623323230000|2021-06-10 11:07:10|24007.52|24007.52|24007.52|24007.52|24007.52|24007.52|24007.52|24007.52|0
1623323260000|2021-06-10 11:07:40|24006|24006|24001.74|24001.74|24006|24006|24001.74|24001.74|0
1623323300000|2021-06-10 11:08:20|24002.5|24002.5|24004.77|24004.77|24004.77|24004.77|24002.5|24002.5|0
1623323330000|2021-06-10 11:08:50|24009.04|24009.04|24004.77|24004.77|24009.04|24009.04|24004.77|24004.77|0
1623323360000|2021-06-10 11:09:20|24006.07|24006.07|24006.07|24006.07|24006.07|24006.07|24006.07|24006.07|0
1623323510000|2021-06-10 11:11:50|24008.35|24008.35|24008.35|24008.35|24008.35|24008.35|24008.35|24008.35|0
1623323520000|2021-06-10 11:12:00|24009.24|24009.24|24009.24|24009.24|24009.24|24009.24|24009.24|24009.24|0
1623323580000|2021-06-10 11:13:00|24013.5|24013.5|24012.04|24012.04|24013.5|24013.5|24012.04|24012.04|0
1623323590000|2021-06-10 11:13:10|24010.74|24010.74|24010.74|24010.74|24010.74|24010.74|24010.74|24010.74|0
1623323600000|2021-06-10 11:13:20|24006.48|24006.48|24006.48|24006.48|24006.48|24006.48|24006.48|24006.48|0
1623323620000|2021-06-10 11:13:40|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|0
1623323650000|2021-06-10 11:14:10|24003.72|24003.72|24003.72|24003.72|24003.72|24003.72|24003.72|24003.72|0
1623323660000|2021-06-10 11:14:20|23999.45|23999.45|23998.57|23998.57|23999.45|23999.45|23998.57|23998.57|0
1623323680000|2021-06-10 11:14:40|23997.68|23997.68|23997.68|23997.68|23997.68|23997.68|23997.68|23997.68|0
1623323690000|2021-06-10 11:14:50|23996.79|23996.79|23996.79|23996.79|23996.79|23996.79|23995.91|23995.91|0
1623323780000|2021-06-10 11:16:20|23995.49|23995.49|23995.49|23995.49|23995.49|23995.49|23995.49|23995.49|0
1623323890000|2021-06-10 11:18:10|23991.23|23991.23|23991.23|23991.23|23991.23|23991.23|23991.23|23991.23|0
1623323910000|2021-06-10 11:18:30|23989.93|23989.93|23989.93|23989.93|23989.93|23989.93|23985.66|23985.66|0
1623323920000|2021-06-10 11:18:40|23994.19|23994.19|23994.19|23994.19|23994.19|23994.19|23994.19|23994.19|0
1623323980000|2021-06-10 11:19:40|23992.73|23992.73|23992.73|23992.73|23992.73|23992.73|23992.73|23992.73|0
1623324000000|2021-06-10 11:20:00|23997|23997|23997|23997|23997|23997|23997|23997|0
1623324030000|2021-06-10 11:20:30|24001.27|24001.27|24005.53|24005.53|24005.53|24005.53|24001.27|24001.27|0
1623324060000|2021-06-10 11:21:00|24006.83|24006.83|24006.83|24006.83|24006.83|24006.83|24006.83|24006.83|0
1623324110000|2021-06-10 11:21:50|24005.06|24005.06|24007.72|24007.72|24007.72|24007.72|24005.06|24005.06|0
1623324130000|2021-06-10 11:22:10|24009.18|24009.18|24009.18|24009.18|24009.18|24009.18|24009.18|24009.18|0
1623324140000|2021-06-10 11:22:20|24004.91|24004.91|24004.02|24004.02|24004.91|24004.91|24004.02|24004.02|0
1623324150000|2021-06-10 11:22:30|24003.14|24003.14|24003.14|24003.14|24003.14|24003.14|24003.14|24003.14|0
1623324160000|2021-06-10 11:22:40|24001.84|24001.84|23997.41|23997.41|24001.84|24001.84|23997.41|23997.41|0
1623324180000|2021-06-10 11:23:00|24001.67|24001.67|24003.13|24003.13|24003.13|24003.13|24001.67|24001.67|0
1623324190000|2021-06-10 11:23:10|24001.67|24001.67|24000.21|24000.21|24001.67|24001.67|24000.21|24000.21|0
1623324220000|2021-06-10 11:23:40|23996.67|23996.67|23998.44|23998.44|23998.44|23998.44|23996.67|23996.67|0
1623324240000|2021-06-10 11:24:00|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|0
1623324250000|2021-06-10 11:24:10|23999.39|23999.39|23995.12|23995.12|23999.39|23999.39|23995.12|23995.12|0
1623324260000|2021-06-10 11:24:20|23992.21|23992.21|23992.21|23992.21|23992.21|23992.21|23992.21|23992.21|0
1623324290000|2021-06-10 11:24:50|23993.99|23993.99|23994.87|23994.87|23994.87|23994.87|23993.99|23993.99|0
1623324300000|2021-06-10 11:25:00|23993.99|23993.99|23993.99|23993.99|23993.99|23993.99|23993.99|23993.99|0
1623324350000|2021-06-10 11:25:50|23994.87|23994.87|23999.14|23999.14|23999.14|23999.14|23994.87|23994.87|0
1623324370000|2021-06-10 11:26:10|24003.4|24003.4|24007.67|24007.67|24007.67|24007.67|24003.4|24003.4|0
1623324380000|2021-06-10 11:26:20|24006.37|24006.37|24006.37|24006.37|24006.37|24006.37|24006.37|24006.37|0
1623324390000|2021-06-10 11:26:30|23996.95|23996.95|23991.08|23991.08|23996.95|23996.95|23991.08|23991.08|0
1623324400000|2021-06-10 11:26:40|23986.82|23986.82|23986.82|23986.82|23986.82|23986.82|23986.82|23986.82|0
1623324410000|2021-06-10 11:26:50|23982.38|23982.38|23982.38|23982.38|23982.38|23982.38|23982.38|23982.38|0
1623324420000|2021-06-10 11:27:00|23981.08|23981.08|23972.39|23972.39|23981.08|23981.08|23972.39|23972.39|0
1623324440000|2021-06-10 11:27:20|23970.94|23970.94|23970.94|23970.94|23970.94|23970.94|23970.94|23970.94|0
1623324500000|2021-06-10 11:28:20|23973.6|23973.6|23973.6|23973.6|23973.6|23973.6|23973.6|23973.6|0
1623324520000|2021-06-10 11:28:40|23977.86|23977.86|23977.86|23977.86|23977.86|23977.86|23977.86|23977.86|0
1623324530000|2021-06-10 11:28:50|23979.32|23979.32|23979.32|23979.32|23979.32|23979.32|23979.32|23979.32|0
1623324560000|2021-06-10 11:29:20|23980.78|23980.78|23985.04|23985.04|23985.04|23985.04|23980.78|23980.78|0
1623324570000|2021-06-10 11:29:30|23989.31|23989.31|23976.51|23976.51|23989.31|23989.31|23976.51|23976.51|0
1623324590000|2021-06-10 11:29:50|23975.06|23975.06|23975.06|23975.06|23975.06|23975.06|23975.06|23975.06|0
1623324600000|2021-06-10 11:30:00|23979.32|23979.32|23979.32|23979.32|23979.32|23979.32|23979.32|23979.32|0
1623324610000|2021-06-10 11:30:10|23978.43|23978.43|23972.77|23972.77|23978.43|23978.43|23972.77|23972.77|0
1623324620000|2021-06-10 11:30:20|23977.04|23977.04|23977.04|23977.04|23977.04|23977.04|23977.04|23977.04|0
1623324650000|2021-06-10 11:30:50|23981.3|23981.3|23981.3|23981.3|23981.3|23981.3|23981.3|23981.3|0
1623324690000|2021-06-10 11:31:30|23985.57|23985.57|23985.57|23985.57|23985.57|23985.57|23985.57|23985.57|0
1623324700000|2021-06-10 11:31:40|23989.84|23989.84|23989.84|23989.84|23989.84|23989.84|23989.84|23989.84|0
1623324710000|2021-06-10 11:31:50|23981.3|23981.3|23981.3|23981.3|23981.3|23981.3|23981.3|23981.3|0
1623324740000|2021-06-10 11:32:20|23982.76|23982.76|23981.87|23981.87|23982.76|23982.76|23981.87|23981.87|0
1623324750000|2021-06-10 11:32:30|23977.61|23977.61|23977.61|23977.61|23977.61|23977.61|23977.61|23977.61|0
1623324760000|2021-06-10 11:32:40|23981.87|23981.87|23981.87|23981.87|23981.87|23981.87|23981.87|23981.87|0
1623324770000|2021-06-10 11:32:50|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|0
1623324790000|2021-06-10 11:33:10|23977.61|23977.61|23977.61|23977.61|23977.61|23977.61|23977.61|23977.61|0
1623324830000|2021-06-10 11:33:50|23973.34|23973.34|23980.1|23980.1|23981.87|23981.87|23973.34|23973.34|0
1623324840000|2021-06-10 11:34:00|23981.56|23981.56|23987.13|23987.13|23987.13|23987.13|23981.56|23981.56|0
1623324850000|2021-06-10 11:34:10|23988.02|23988.02|23995.94|23995.94|23995.94|23995.94|23988.02|23988.02|0
1623324860000|2021-06-10 11:34:20|23995.06|23995.06|23993.6|23993.6|23995.06|23995.06|23993.6|23993.6|0
1623324900000|2021-06-10 11:35:00|23992.71|23992.71|23988.45|23988.45|23992.71|23992.71|23988.45|23988.45|0
1623324930000|2021-06-10 11:35:30|23989.75|23989.75|23989.75|23989.75|23989.75|23989.75|23989.75|23989.75|0
1623324950000|2021-06-10 11:35:50|23992.35|23992.35|23992.35|23992.35|23992.35|23992.35|23992.35|23992.35|0
1623324960000|2021-06-10 11:36:00|23995.01|23995.01|23995.01|23995.01|23995.01|23995.01|23995.01|23995.01|0
1623324970000|2021-06-10 11:36:10|23995.77|23995.77|23996.53|23996.53|23996.53|23996.53|23995.77|23995.77|0
1623325040000|2021-06-10 11:37:20|23997.83|23997.83|23999.13|23999.13|23999.13|23999.13|23997.83|23997.83|0
1623325050000|2021-06-10 11:37:30|23996.47|23996.47|23996.47|23996.47|23996.47|23996.47|23996.47|23996.47|0
1623325380000|2021-06-10 11:43:00|23997.35|23997.35|23996.47|23996.47|23997.35|23997.35|23995.58|23995.58|0
1623325400000|2021-06-10 11:43:20|23997.35|23997.35|23997.35|23997.35|23997.35|23997.35|23997.35|23997.35|0
1623325440000|2021-06-10 11:44:00|23998.81|23998.81|24004.9|24004.9|24004.9|24004.9|23998.81|23998.81|0
1623325480000|2021-06-10 11:44:40|24007.56|24007.56|24007.56|24007.56|24007.56|24007.56|24007.56|24007.56|0
1623325490000|2021-06-10 11:44:50|24006.11|24006.11|24006.11|24006.11|24006.11|24006.11|24006.11|24006.11|0
1623325510000|2021-06-10 11:45:10|24010.37|24010.37|24018.9|24018.9|24018.9|24018.9|24010.37|24010.37|0
1623325530000|2021-06-10 11:45:30|24019.79|24019.79|24019.79|24019.79|24019.79|24019.79|24019.79|24019.79|0
1623325580000|2021-06-10 11:46:20|24024.06|24024.06|24025.51|24025.51|24025.51|24025.51|24024.06|24024.06|0
1623325590000|2021-06-10 11:46:30|24027.29|24027.29|24023.33|24023.33|24029.95|24029.95|24023.33|24023.33|0
1623325630000|2021-06-10 11:47:10|24021.55|24021.55|24021.55|24021.55|24021.55|24021.55|24021.55|24021.55|0
1623325640000|2021-06-10 11:47:20|24022.44|24022.44|24013.91|24013.91|24022.44|24022.44|24013.91|24013.91|0
1623325660000|2021-06-10 11:47:40|24011.24|24011.24|24009.79|24009.79|24011.24|24011.24|24009.79|24009.79|0
1623325670000|2021-06-10 11:47:50|24008.27|24008.27|24008.27|24008.27|24008.27|24008.27|24008.27|24008.27|0
1623325680000|2021-06-10 11:48:00|24009.57|24009.57|23998.42|23998.42|24011.22|24011.22|23998.42|23998.42|0
1623325690000|2021-06-10 11:48:10|23994.15|23994.15|23998.42|23998.42|23998.42|23998.42|23994.15|23994.15|0
1623325810000|2021-06-10 11:50:10|23995.76|23995.76|23995.76|23995.76|23995.76|23995.76|23995.76|23995.76|0
1623325840000|2021-06-10 11:50:40|23994.87|23994.87|23994.87|23994.87|23994.87|23994.87|23994.87|23994.87|0
1623325870000|2021-06-10 11:51:10|23999.14|23999.14|23999.14|23999.14|23999.14|23999.14|23999.14|23999.14|0
1623325890000|2021-06-10 11:51:30|23996.54|23996.54|23995.23|23995.23|23996.54|23996.54|23995.23|23995.23|0
1623325900000|2021-06-10 11:51:40|23990.97|23990.97|23990.97|23990.97|23990.97|23990.97|23990.97|23990.97|0
1623325920000|2021-06-10 11:52:00|23989.67|23989.67|23981.85|23981.85|23989.67|23989.67|23981.85|23981.85|0
1623325930000|2021-06-10 11:52:10|23977.59|23977.59|23975.1|23975.1|23977.59|23977.59|23973.32|23973.32|0
1623325960000|2021-06-10 11:52:40|23975.98|23975.98|23975.98|23975.98|23975.98|23975.98|23975.98|23975.98|0
1623326000000|2021-06-10 11:53:20|23971.72|23971.72|23971.72|23971.72|23971.72|23971.72|23971.72|23971.72|0
1623326040000|2021-06-10 11:54:00|23974.32|23974.32|23974.32|23974.32|23974.32|23974.32|23974.32|23974.32|0
1623326090000|2021-06-10 11:54:50|23975.21|23975.21|23975.21|23975.21|23975.21|23975.21|23975.21|23975.21|0
1623326100000|2021-06-10 11:55:00|23973.43|23973.43|23973.43|23973.43|23973.43|23973.43|23973.43|23973.43|0
1623326130000|2021-06-10 11:55:30|23974.19|23974.19|23974.19|23974.19|23974.19|23974.19|23974.19|23974.19|0
1623326170000|2021-06-10 11:56:10|23972.42|23972.42|23972.42|23972.42|23972.42|23972.42|23972.42|23972.42|0
1623326210000|2021-06-10 11:56:50|23973.3|23973.3|23973.3|23973.3|23973.3|23973.3|23973.3|23973.3|0
1623326240000|2021-06-10 11:57:20|23969.04|23969.04|23973.3|23973.3|23973.3|23973.3|23969.04|23969.04|0
1623326260000|2021-06-10 11:57:40|23972.42|23972.42|23972.42|23972.42|23972.42|23972.42|23972.42|23972.42|0
1623326270000|2021-06-10 11:57:50|23971.11|23971.11|23969.81|23969.81|23971.11|23971.11|23969.81|23969.81|0
1623326320000|2021-06-10 11:58:40|23961.28|23961.28|23957.02|23957.02|23961.28|23961.28|23957.02|23957.02|0
1623326330000|2021-06-10 11:58:50|23956.13|23956.13|23956.13|23956.13|23956.13|23956.13|23956.13|23956.13|0
1623326340000|2021-06-10 11:59:00|23951.86|23951.86|23951.86|23951.86|23951.86|23951.86|23951.86|23951.86|0
1623326350000|2021-06-10 11:59:10|23950.09|23950.09|23950.09|23950.09|23954.35|23954.35|23950.09|23950.09|0
1623326360000|2021-06-10 11:59:20|23949.33|23949.33|23949.33|23949.33|23949.33|23949.33|23949.33|23949.33|0
1623326390000|2021-06-10 11:59:50|23944.01|23944.01|23948.44|23948.44|23948.44|23948.44|23944.01|23944.01|0
1623326400000|2021-06-10 12:00:00|23944.18|23944.18|23939.91|23939.91|23944.18|23944.18|23939.91|23939.91|0
1623326430000|2021-06-10 12:00:30|23939.02|23939.02|23937.72|23937.72|23939.02|23939.02|23937.72|23937.72|0
1623326460000|2021-06-10 12:01:00|23936.84|23936.84|23936.84|23936.84|23936.84|23936.84|23936.84|23936.84|0
1623326470000|2021-06-10 12:01:10|23932.4|23932.4|23932.4|23932.4|23932.4|23932.4|23932.4|23932.4|0
1623326500000|2021-06-10 12:01:40|23934.17|23934.17|23934.17|23934.17|23934.17|23934.17|23934.17|23934.17|0
1623326520000|2021-06-10 12:02:00|23929.91|23929.91|23929.91|23929.91|23929.91|23929.91|23929.91|23929.91|0
1623326550000|2021-06-10 12:02:30|23925.64|23925.64|23925.64|23925.64|23925.64|23925.64|23925.64|23925.64|0
1623326630000|2021-06-10 12:03:50|23934.17|23934.17|23938.44|23938.44|23938.44|23938.44|23934.17|23934.17|0
1623326690000|2021-06-10 12:04:50|23941.1|23941.1|23941.1|23941.1|23941.1|23941.1|23941.1|23941.1|0
1623326700000|2021-06-10 12:05:00|23945.37|23945.37|23945.37|23945.37|23945.37|23945.37|23945.37|23945.37|0
1623326710000|2021-06-10 12:05:10|23943.91|23943.91|23942.45|23942.45|23943.91|23943.91|23942.45|23942.45|0
1623326740000|2021-06-10 12:05:40|23950.99|23950.99|23950.99|23950.99|23950.99|23950.99|23950.99|23950.99|0
1623326750000|2021-06-10 12:05:50|23951.87|23951.87|23951.87|23951.87|23951.87|23951.87|23951.87|23951.87|0
1623326770000|2021-06-10 12:06:10|23950.99|23950.99|23950.99|23950.99|23950.99|23950.99|23950.99|23950.99|0
1623326780000|2021-06-10 12:06:20|23951.87|23951.87|23947.61|23947.61|23951.87|23951.87|23947.61|23947.61|0
1623326870000|2021-06-10 12:07:50|23945.83|23945.83|23945.83|23945.83|23945.83|23945.83|23945.83|23945.83|0
1623326880000|2021-06-10 12:08:00|23944.53|23944.53|23944.53|23944.53|23944.53|23944.53|23944.53|23944.53|0
1623326900000|2021-06-10 12:08:20|23945.99|23945.99|23945.99|23945.99|23945.99|23945.99|23945.99|23945.99|0
1623326910000|2021-06-10 12:08:30|23946.88|23946.88|23946.88|23946.88|23946.88|23946.88|23946.88|23946.88|0
1623326970000|2021-06-10 12:09:30|23945.99|23945.99|23945.99|23945.99|23945.99|23945.99|23945.99|23945.99|0
1623327030000|2021-06-10 12:10:30|23944.53|23944.53|23943.64|23943.64|23944.53|23944.53|23943.64|23943.64|0
1623327070000|2021-06-10 12:11:10|23940.98|23940.98|23940.1|23940.1|23940.98|23940.98|23940.1|23940.1|0
1623327090000|2021-06-10 12:11:30|23948.63|23948.63|23948.63|23948.63|23948.63|23948.63|23948.63|23948.63|0
1623327110000|2021-06-10 12:11:50|23950.08|23950.08|23950.08|23950.08|23950.08|23950.08|23950.08|23950.08|0
1623327130000|2021-06-10 12:12:10|23951.86|23951.86|23951.86|23951.86|23951.86|23951.86|23951.86|23951.86|0
1623327140000|2021-06-10 12:12:20|23951.1|23951.1|23955.37|23955.37|23955.37|23955.37|23951.1|23951.1|0
1623327150000|2021-06-10 12:12:30|23956.82|23956.82|23956.82|23956.82|23956.82|23956.82|23956.82|23956.82|0
1623327190000|2021-06-10 12:13:10|23965.35|23965.35|23965.35|23965.35|23965.35|23965.35|23965.35|23965.35|0
1623327220000|2021-06-10 12:13:40|23967.13|23967.13|23965.35|23965.35|23967.13|23967.13|23965.35|23965.35|0
1623327250000|2021-06-10 12:14:10|23966.24|23966.24|23967|23967|23967|23967|23966.24|23966.24|0
1623327270000|2021-06-10 12:14:30|23975.53|23975.53|23979.8|23979.8|23979.8|23979.8|23975.53|23975.53|0
1623327300000|2021-06-10 12:15:00|23971.27|23971.27|23971.27|23971.27|23971.27|23971.27|23971.27|23971.27|0
1623327320000|2021-06-10 12:15:20|23973.87|23973.87|23979.43|23979.43|23979.43|23979.43|23973.87|23973.87|0
1623327360000|2021-06-10 12:16:00|23983.7|23983.7|23987.97|23987.97|23987.97|23987.97|23983.7|23983.7|0
1623327380000|2021-06-10 12:16:20|23987.21|23987.21|23987.21|23987.21|23987.21|23987.21|23987.21|23987.21|0
1623327390000|2021-06-10 12:16:30|23988.09|23988.09|23988.09|23988.09|23988.09|23988.09|23988.09|23988.09|0
1623327420000|2021-06-10 12:17:00|23990.76|23990.76|23990.19|23990.19|23990.76|23990.76|23989.3|23989.3|0
1623327440000|2021-06-10 12:17:20|23981.65|23981.65|23981.65|23981.65|23981.65|23981.65|23981.65|23981.65|0
1623327450000|2021-06-10 12:17:30|23977.39|23977.39|23977.39|23977.39|23977.39|23977.39|23977.39|23977.39|0
1623327460000|2021-06-10 12:17:40|23978.69|23978.69|23977.17|23977.17|23978.69|23978.69|23977.17|23977.17|0
1623327470000|2021-06-10 12:17:50|23974.51|23974.51|23970.25|23970.25|23974.51|23974.51|23970.25|23970.25|0
1623327480000|2021-06-10 12:18:00|23967.58|23967.58|23967.58|23967.58|23967.58|23967.58|23967.58|23967.58|0
1623327500000|2021-06-10 12:18:20|23964.92|23964.92|23964.92|23964.92|23964.92|23964.92|23964.92|23964.92|0
1623327510000|2021-06-10 12:18:30|23963.15|23963.15|23954.62|23954.62|23963.15|23963.15|23954.62|23954.62|0
1623327520000|2021-06-10 12:18:40|23952.84|23952.84|23951.07|23951.07|23952.84|23952.84|23951.07|23951.07|0
1623327530000|2021-06-10 12:18:50|23949.55|23949.55|23949.55|23949.55|23949.55|23949.55|23949.55|23949.55|0
1623327550000|2021-06-10 12:19:10|23951.32|23951.32|23951.32|23951.32|23951.32|23951.32|23951.32|23951.32|0
1623327600000|2021-06-10 12:20:00|23949.55|23949.55|23949.55|23949.55|23949.55|23949.55|23949.55|23949.55|0
1623327610000|2021-06-10 12:20:10|23950.44|23950.44|23950.44|23950.44|23950.44|23950.44|23950.44|23950.44|0
1623327620000|2021-06-10 12:20:20|23951.32|23951.32|23953.1|23953.1|23953.1|23953.1|23951.32|23951.32|0
1623327630000|2021-06-10 12:20:30|23950.06|23950.06|23950.06|23950.06|23950.06|23950.06|23950.06|23950.06|0
1623327640000|2021-06-10 12:20:40|23950.95|23950.95|23950.95|23950.95|23950.95|23950.95|23950.95|23950.95|0
1623327670000|2021-06-10 12:21:10|23951.71|23951.71|23953.23|23953.23|23953.23|23953.23|23951.71|23951.71|0
1623327680000|2021-06-10 12:21:20|23951.93|23951.93|23950.63|23950.63|23951.93|23951.93|23950.63|23950.63|0
1623327720000|2021-06-10 12:22:00|23949.74|23949.74|23953.29|23953.29|23953.29|23953.29|23949.74|23949.74|0
1623327860000|2021-06-10 12:24:20|23955.06|23955.06|23956.36|23956.36|23956.36|23956.36|23955.06|23955.06|0
1623327870000|2021-06-10 12:24:30|23958.96|23958.96|23958.96|23958.96|23961.57|23961.57|23957.66|23957.66|0
1623327880000|2021-06-10 12:24:40|23963.23|23963.23|23963.23|23963.23|23963.23|23963.23|23963.23|23963.23|0
1623327890000|2021-06-10 12:24:50|23954.7|23954.7|23954.7|23954.7|23954.7|23954.7|23954.7|23954.7|0
1623327920000|2021-06-10 12:25:20|23952.04|23952.04|23949.43|23949.43|23952.04|23952.04|23949.43|23949.43|0
1623327950000|2021-06-10 12:25:50|23950.32|23950.32|23950.32|23950.32|23950.32|23950.32|23950.32|23950.32|0
1623328020000|2021-06-10 12:27:00|23946.06|23946.06|23950.32|23950.32|23950.32|23950.32|23946.06|23946.06|0
1623328030000|2021-06-10 12:27:10|23941.79|23941.79|23939.19|23939.19|23941.79|23941.79|23939.19|23939.19|0
1623328040000|2021-06-10 12:27:20|23934.92|23934.92|23934.04|23934.04|23934.92|23934.92|23934.04|23934.04|0
1623328060000|2021-06-10 12:27:40|23932.58|23932.58|23931.12|23931.12|23932.58|23932.58|23931.12|23931.12|0
1623328080000|2021-06-10 12:28:00|23930.36|23930.36|23932.14|23932.14|23932.14|23932.14|23930.36|23930.36|0
1623328110000|2021-06-10 12:28:30|23933.03|23933.03|23932.14|23932.14|23933.03|23933.03|23932.14|23932.14|0
1623328200000|2021-06-10 12:30:00|23933.74|23933.74|23922.45|23922.45|23933.74|23933.74|23922.45|23922.45|0
1623328210000|2021-06-10 12:30:10|23921.57|23921.57|23919.79|23919.79|23921.57|23921.57|23919.79|23919.79|0
1623328220000|2021-06-10 12:30:20|23918.49|23918.49|23912.45|23912.45|23918.49|23918.49|23912.45|23912.45|0
1623328230000|2021-06-10 12:30:30|23909.29|23909.29|23912.67|23912.67|23913.55|23913.55|23909.29|23909.29|0
1623328240000|2021-06-10 12:30:40|23911.37|23911.37|23909.59|23909.59|23911.37|23911.37|23909.59|23909.59|0
1623328250000|2021-06-10 12:30:50|23896.79|23896.79|23888.22|23888.22|23896.79|23896.79|23888.22|23888.22|0
1623328260000|2021-06-10 12:31:00|23887.33|23887.33|23887.33|23887.33|23887.33|23887.33|23887.33|23887.33|0
1623328270000|2021-06-10 12:31:10|23883.07|23883.07|23873.08|23873.08|23883.07|23883.07|23873.08|23873.08|0
1623328280000|2021-06-10 12:31:20|23872.19|23872.19|23867.98|23867.98|23872.19|23872.19|23867.98|23867.98|0
1623328290000|2021-06-10 12:31:30|23867.09|23867.09|23868.29|23868.29|23870.64|23870.64|23867.09|23867.09|0
1623328300000|2021-06-10 12:31:40|23864.03|23864.03|23861.37|23861.37|23864.03|23864.03|23861.37|23861.37|0
1623328310000|2021-06-10 12:31:50|23859.59|23859.59|23859.59|23859.59|23859.59|23859.59|23859.59|23859.59|0
1623328330000|2021-06-10 12:32:10|23858.29|23858.29|23864.07|23864.07|23864.07|23864.07|23852.72|23852.72|0
1623328350000|2021-06-10 12:32:30|23862.3|23862.3|23862.3|23862.3|23862.3|23862.3|23862.3|23862.3|0
1623328370000|2021-06-10 12:32:50|23859.39|23859.39|23859.39|23859.39|23859.39|23859.39|23859.39|23859.39|0
1623328380000|2021-06-10 12:33:00|23856.78|23856.78|23845.29|23845.29|23858.08|23858.08|23845.29|23845.29|0
1623328390000|2021-06-10 12:33:10|23848.2|23848.2|23848.2|23848.2|23848.2|23848.2|23848.2|23848.2|0
1623328410000|2021-06-10 12:33:30|23849.98|23849.98|23859.81|23859.81|23859.81|23859.81|23849.98|23849.98|0
1623328420000|2021-06-10 12:33:40|23862.72|23862.72|23865|23865|23865|23865|23862.72|23862.72|0
1623328430000|2021-06-10 12:33:50|23873.53|23873.53|23873.53|23873.53|23873.53|23873.53|23873.53|23873.53|0
1623328440000|2021-06-10 12:34:00|23879.74|23879.74|23879.74|23879.74|23879.74|23879.74|23879.74|23879.74|0
1623328450000|2021-06-10 12:34:10|23905.33|23905.33|23901.96|23901.96|23906.22|23906.22|23896.8|23896.8|0
1623328460000|2021-06-10 12:34:20|23906.22|23906.22|23917.1|23917.1|23917.1|23917.1|23904.3|23904.3|0
1623328470000|2021-06-10 12:34:30|23908.57|23908.57|23900.03|23900.03|23908.57|23908.57|23900.03|23900.03|0
1623328490000|2021-06-10 12:34:50|23900.92|23900.92|23900.03|23900.03|23900.92|23900.92|23900.03|23900.03|0
1623328500000|2021-06-10 12:35:00|23904.3|23904.3|23900.03|23900.03|23904.3|23904.3|23900.03|23900.03|0
1623328510000|2021-06-10 12:35:10|23900.79|23900.79|23912.68|23912.68|23912.68|23912.68|23900.79|23900.79|0
1623328520000|2021-06-10 12:35:20|23914.46|23914.46|23925.82|23925.82|23925.82|23925.82|23913.57|23913.57|0
1623328540000|2021-06-10 12:35:40|23930.09|23930.09|23948.25|23948.25|23948.25|23948.25|23930.09|23930.09|0
1623328550000|2021-06-10 12:35:50|23950.02|23950.02|23945.75|23945.75|23950.02|23950.02|23941.49|23941.49|0
1623328560000|2021-06-10 12:36:00|23947.27|23947.27|23936.66|23936.66|23948.16|23948.16|23935.36|23935.36|0
1623328570000|2021-06-10 12:36:10|23949.46|23949.46|23956.39|23956.39|23956.39|23956.39|23949.46|23949.46|0
1623328580000|2021-06-10 12:36:20|23960.65|23960.65|23960.65|23960.65|23960.65|23960.65|23952.12|23952.12|0
1623328590000|2021-06-10 12:36:30|23959.77|23959.77|23957.99|23957.99|23959.77|23959.77|23957.99|23957.99|0
1623328600000|2021-06-10 12:36:40|23953.73|23953.73|23951.06|23951.06|23953.73|23953.73|23951.06|23951.06|0
1623328610000|2021-06-10 12:36:50|23949.76|23949.76|23927.55|23927.55|23949.76|23949.76|23927.55|23927.55|0
1623328620000|2021-06-10 12:37:00|23928.43|23928.43|23928.43|23928.43|23928.43|23928.43|23928.43|23928.43|0
1623328650000|2021-06-10 12:37:30|23936.96|23936.96|23936.96|23936.96|23936.96|23936.96|23936.96|23936.96|0
1623328670000|2021-06-10 12:37:50|23939.63|23939.63|23942.29|23942.29|23942.29|23942.29|23939.63|23939.63|0
1623328700000|2021-06-10 12:38:20|23950.82|23950.82|23955.09|23955.09|23955.09|23955.09|23950.82|23950.82|0
1623328710000|2021-06-10 12:38:30|23955.97|23955.97|23957.75|23957.75|23957.75|23957.75|23955.97|23955.97|0
1623328720000|2021-06-10 12:38:40|23963.31|23963.31|23963.31|23963.31|23963.31|23963.31|23963.31|23963.31|0
1623328730000|2021-06-10 12:38:50|23967.58|23967.58|23971.85|23971.85|23971.85|23971.85|23967.58|23967.58|0
1623328740000|2021-06-10 12:39:00|23967.58|23967.58|23974.51|23974.51|23974.51|23974.51|23967.58|23967.58|0
1623328750000|2021-06-10 12:39:10|23965.98|23965.98|23970.24|23970.24|23970.24|23970.24|23965.98|23965.98|0
1623328760000|2021-06-10 12:39:20|23969.36|23969.36|23977.02|23977.02|23977.02|23977.02|23967.58|23967.58|0
1623328770000|2021-06-10 12:39:30|23974.36|23974.36|23982.89|23982.89|23982.89|23982.89|23974.36|23974.36|0
1623328780000|2021-06-10 12:39:40|23987.16|23987.16|23997.97|23997.97|23997.97|23997.97|23987.16|23987.16|0
1623328790000|2021-06-10 12:39:50|24004.18|24004.18|24004.18|24004.18|24004.18|24004.18|24004.18|24004.18|0
1623328800000|2021-06-10 12:40:00|23999.91|23999.91|24004.18|24004.18|24004.18|24004.18|23999.91|23999.91|0
1623328810000|2021-06-10 12:40:10|24005.06|24005.06|24011.93|24011.93|24011.93|24011.93|24005.06|24005.06|0
1623328820000|2021-06-10 12:40:20|24007.67|24007.67|24012.67|24012.67|24012.67|24012.67|24007.67|24007.67|0
1623328830000|2021-06-10 12:40:30|24016.22|24016.22|24016.22|24016.22|24016.22|24016.22|24016.22|24016.22|0
1623328840000|2021-06-10 12:40:40|24020.49|24020.49|24020.12|24020.12|24020.49|24020.49|24016.22|24016.22|0
1623328850000|2021-06-10 12:40:50|24015.69|24015.69|24026.94|24026.94|24026.94|24026.94|24015.69|24015.69|0
1623328860000|2021-06-10 12:41:00|24022.67|24022.67|24025.17|24025.17|24026.94|24026.94|24022.67|24022.67|0
1623328870000|2021-06-10 12:41:10|24024.28|24024.28|24020.01|24020.01|24024.28|24024.28|24020.01|24020.01|0
1623328890000|2021-06-10 12:41:30|24023.05|24023.05|24018.78|24018.78|24023.05|24023.05|24018.78|24018.78|0
1623328900000|2021-06-10 12:41:40|24023.22|24023.22|24022.33|24022.33|24023.22|24023.22|24018.78|24018.78|0
1623328910000|2021-06-10 12:41:50|24020.56|24020.56|24020.56|24020.56|24020.56|24020.56|24020.56|24020.56|0
1623328930000|2021-06-10 12:42:10|24016.29|24016.29|24024.82|24024.82|24024.82|24024.82|24016.29|24016.29|0
1623328940000|2021-06-10 12:42:20|24023.93|24023.93|24015.4|24015.4|24023.93|24023.93|24015.4|24015.4|0
1623328950000|2021-06-10 12:42:30|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|0
1623328980000|2021-06-10 12:43:00|24018.78|24018.78|24018.78|24018.78|24018.78|24018.78|24018.78|24018.78|0
1623329020000|2021-06-10 12:43:40|24023.05|24023.05|24018.78|24018.78|24023.05|24023.05|24018.78|24018.78|0
1623329060000|2021-06-10 12:44:20|24017.48|24017.48|24012.16|24012.16|24017.48|24017.48|24012.16|24012.16|0
1623329070000|2021-06-10 12:44:30|24003.62|24003.62|24003.62|24003.62|24003.62|24003.62|24003.62|24003.62|0
1623329080000|2021-06-10 12:44:40|24001.02|24001.02|23999.57|23999.57|24001.02|24001.02|23999.57|23999.57|0
1623329090000|2021-06-10 12:44:50|23995.3|23995.3|23999.57|23999.57|23999.57|23999.57|23991.03|23991.03|0
1623329100000|2021-06-10 12:45:00|24000.32|24000.32|24000.32|24000.32|24000.32|24000.32|24000.32|24000.32|0
1623329110000|2021-06-10 12:45:10|23991.79|23991.79|23985.43|23985.43|23991.79|23991.79|23984.93|23984.93|0
1623329120000|2021-06-10 12:45:20|23990.75|23990.75|23989.86|23989.86|23990.75|23990.75|23989.86|23989.86|0
1623329170000|2021-06-10 12:46:10|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|0
1623329350000|2021-06-10 12:49:10|23995.9|23995.9|24000.17|24000.17|24000.17|24000.17|23995.9|23995.9|0
1623329360000|2021-06-10 12:49:20|23998.39|23998.39|23998.39|23998.39|23998.39|23998.39|23998.39|23998.39|0
1623329370000|2021-06-10 12:49:30|24001.36|24001.36|24014.16|24014.16|24014.16|24014.16|24001.36|24001.36|0
1623329420000|2021-06-10 12:50:20|24018.42|24018.42|24014.16|24014.16|24018.42|24018.42|24014.16|24014.16|0
1623329430000|2021-06-10 12:50:30|24016.82|24016.82|24004.02|24004.02|24016.82|24016.82|24004.02|24004.02|0
1623329450000|2021-06-10 12:50:50|24004.91|24004.91|24004.91|24004.91|24004.91|24004.91|24004.91|24004.91|0
1623329460000|2021-06-10 12:51:00|24007.57|24007.57|24006.21|24006.21|24008.87|24008.87|24006.21|24006.21|0
1623329490000|2021-06-10 12:51:30|24014.74|24014.74|24014.74|24014.74|24014.74|24014.74|24014.74|24014.74|0
1623329500000|2021-06-10 12:51:40|24016.2|24016.2|24011.93|24011.93|24016.2|24016.2|24011.93|24011.93|0
1623329550000|2021-06-10 12:52:30|24016.2|24016.2|24016.2|24016.2|24016.2|24016.2|24016.2|24016.2|0
1623329580000|2021-06-10 12:53:00|24015.31|24015.31|24015.31|24015.31|24015.31|24015.31|24015.31|24015.31|0
1623329610000|2021-06-10 12:53:30|24019.58|24019.58|24019.58|24019.58|24019.58|24019.58|24019.58|24019.58|0
1623329620000|2021-06-10 12:53:40|24016.92|24016.92|24014.73|24014.73|24016.92|24016.92|24014.73|24014.73|0
1623329630000|2021-06-10 12:53:50|24010.46|24010.46|24006.2|24006.2|24010.46|24010.46|24006.2|24006.2|0
1623329670000|2021-06-10 12:54:30|24007.97|24007.97|24008.86|24008.86|24008.86|24008.86|24007.97|24007.97|0
1623329680000|2021-06-10 12:54:40|24015.07|24015.07|24017.73|24017.73|24017.73|24017.73|24015.07|24015.07|0
1623329700000|2021-06-10 12:55:00|24016.84|24016.84|24017.34|24017.34|24019.12|24019.12|24016.84|24016.84|0
1623329710000|2021-06-10 12:55:10|24018.86|24018.86|24018.86|24018.86|24018.86|24018.86|24018.86|24018.86|0
1623329730000|2021-06-10 12:55:30|24017.97|24017.97|24017.09|24017.09|24017.97|24017.97|24017.09|24017.09|0
1623329740000|2021-06-10 12:55:40|24029.88|24029.88|24029.88|24029.88|24029.88|24029.88|24029.88|24029.88|0
1623329750000|2021-06-10 12:55:50|24032.55|24032.55|24033.3|24033.3|24033.3|24033.3|24032.55|24032.55|0
1623329780000|2021-06-10 12:56:20|24037.57|24037.57|24037.57|24037.57|24037.57|24037.57|24037.57|24037.57|0
1623329800000|2021-06-10 12:56:40|24039.03|24039.03|24039.03|24039.03|24039.03|24039.03|24039.03|24039.03|0
1623329810000|2021-06-10 12:56:50|24042.58|24042.58|24042.58|24042.58|24042.58|24042.58|24042.58|24042.58|0
1623329850000|2021-06-10 12:57:30|24044.03|24044.03|24045.49|24045.49|24045.49|24045.49|24044.03|24044.03|0
1623329870000|2021-06-10 12:57:50|24050.69|24050.69|24051.45|24051.45|24051.45|24051.45|24050.69|24050.69|0
1623329900000|2021-06-10 12:58:20|24049.68|24049.68|24049.68|24049.68|24049.68|24049.68|24049.68|24049.68|0
1623329940000|2021-06-10 12:59:00|24050.98|24050.98|24055.24|24055.24|24055.24|24055.24|24050.98|24050.98|0
1623329960000|2021-06-10 12:59:20|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|0
1623329980000|2021-06-10 12:59:40|24062.17|24062.17|24061.85|24061.85|24062.17|24062.17|24060.4|24060.4|0
1623329990000|2021-06-10 12:59:50|24060.08|24060.08|24060.08|24060.08|24060.08|24060.08|24060.08|24060.08|0
1623330000000|2021-06-10 13:00:00|24061.53|24061.53|24057.27|24057.27|24065.8|24065.8|24048.74|24048.74|0
1623330010000|2021-06-10 13:00:10|24055.97|24055.97|24055.97|24055.97|24055.97|24055.97|24055.97|24055.97|0
1623330020000|2021-06-10 13:00:20|24051.7|24051.7|24051.03|24051.03|24051.92|24051.92|24047.65|24047.65|0
1623330030000|2021-06-10 13:00:30|24052.81|24052.81|24048.54|24048.54|24052.81|24052.81|24048.54|24048.54|0
1623330070000|2021-06-10 13:01:10|24046.76|24046.76|24046.76|24046.76|24051.03|24051.03|24046.76|24046.76|0
1623330080000|2021-06-10 13:01:20|24051.03|24051.03|24069.87|24069.87|24069.87|24069.87|24051.03|24051.03|0
1623330090000|2021-06-10 13:01:30|24072.14|24072.14|24067.88|24067.88|24072.14|24072.14|24067.88|24067.88|0
1623330100000|2021-06-10 13:01:40|24063.61|24063.61|24065.13|24065.13|24065.13|24065.13|24063.61|24063.61|0
1623330110000|2021-06-10 13:01:50|24066.9|24066.9|24066.9|24066.9|24066.9|24066.9|24066.9|24066.9|0
1623330120000|2021-06-10 13:02:00|24071.17|24071.17|24071.17|24071.17|24071.17|24071.17|24071.17|24071.17|0
1623330130000|2021-06-10 13:02:10|24066.9|24066.9|24066.9|24066.9|24066.9|24066.9|24066.9|24066.9|0
1623330150000|2021-06-10 13:02:30|24071.17|24071.17|24071.17|24071.17|24071.17|24071.17|24071.17|24071.17|0
1623330160000|2021-06-10 13:02:40|24072.06|24072.06|24070.28|24070.28|24072.06|24072.06|24070.28|24070.28|0
1623330170000|2021-06-10 13:02:50|24066.02|24066.02|24070.28|24070.28|24070.28|24070.28|24066.02|24066.02|0
1623330180000|2021-06-10 13:03:00|24066.02|24066.02|24070.28|24070.28|24070.28|24070.28|24066.02|24066.02|0
1623330190000|2021-06-10 13:03:10|24078.81|24078.81|24078.81|24078.81|24078.81|24078.81|24078.81|24078.81|0
1623330200000|2021-06-10 13:03:20|24070.28|24070.28|24074.55|24074.55|24074.55|24074.55|24070.28|24070.28|0
1623330210000|2021-06-10 13:03:30|24070.28|24070.28|24078.81|24078.81|24078.81|24078.81|24070.28|24070.28|0
1623330220000|2021-06-10 13:03:40|24070.28|24070.28|24070.28|24070.28|24070.28|24070.28|24070.28|24070.28|0
1623330230000|2021-06-10 13:03:50|24066.02|24066.02|24066.02|24066.02|24070.28|24070.28|24066.02|24066.02|0
1623330240000|2021-06-10 13:04:00|24070.28|24070.28|24069.4|24069.4|24070.28|24070.28|24069.4|24069.4|0
1623330250000|2021-06-10 13:04:10|24073.66|24073.66|24053.94|24053.94|24073.66|24073.66|24047.01|24047.01|0
1623330260000|2021-06-10 13:04:20|24052.16|24052.16|24052.16|24052.16|24052.16|24052.16|24047.9|24047.9|0
1623330280000|2021-06-10 13:04:40|24056.43|24056.43|24056.43|24056.43|24056.43|24056.43|24056.43|24056.43|0
1623330290000|2021-06-10 13:04:50|24043.63|24043.63|24043.63|24043.63|24043.63|24043.63|24043.63|24043.63|0
1623330300000|2021-06-10 13:05:00|24047.9|24047.9|24047.9|24047.9|24047.9|24047.9|24047.9|24047.9|0
1623330320000|2021-06-10 13:05:20|24047.01|24047.01|24046.25|24046.25|24047.01|24047.01|24046.25|24046.25|0
1623330330000|2021-06-10 13:05:30|24044.48|24044.48|24044.48|24044.48|24044.48|24044.48|24044.48|24044.48|0
1623330340000|2021-06-10 13:05:40|24043.59|24043.59|24043.59|24043.59|24043.59|24043.59|24043.59|24043.59|0
1623330360000|2021-06-10 13:06:00|24044.48|24044.48|24044.48|24044.48|24044.48|24044.48|24044.48|24044.48|0
1623330380000|2021-06-10 13:06:20|24045.36|24045.36|24046.25|24046.25|24046.25|24046.25|24045.36|24045.36|0
1623330400000|2021-06-10 13:06:40|24054.78|24054.78|24046.25|24046.25|24054.78|24054.78|24046.25|24046.25|0
1623330420000|2021-06-10 13:07:00|24050.52|24050.52|24050.52|24050.52|24050.52|24050.52|24050.52|24050.52|0
1623330450000|2021-06-10 13:07:30|24037.72|24037.72|24046.25|24046.25|24046.25|24046.25|24037.72|24037.72|0
1623330460000|2021-06-10 13:07:40|24033.45|24033.45|24032|24032|24033.45|24033.45|24032|24032|0
1623330470000|2021-06-10 13:07:50|24031.11|24031.11|24031.11|24031.11|24031.11|24031.11|24031.11|24031.11|0
1623330490000|2021-06-10 13:08:10|24034.66|24034.66|24034.66|24034.66|24034.66|24034.66|24034.66|24034.66|0
1623330500000|2021-06-10 13:08:20|24032.06|24032.06|24032.06|24032.06|24032.06|24032.06|24032.06|24032.06|0
1623330510000|2021-06-10 13:08:30|24033.51|24033.51|24033.51|24033.51|24033.51|24033.51|24033.51|24033.51|0
1623330520000|2021-06-10 13:08:40|24032.06|24032.06|24032.06|24032.06|24032.06|24032.06|24032.06|24032.06|0
1623330530000|2021-06-10 13:08:50|24027.79|24027.79|24027.79|24027.79|24027.79|24027.79|24023.52|24023.52|0
1623330540000|2021-06-10 13:09:00|24028.68|24028.68|24028.68|24028.68|24028.68|24028.68|24028.68|24028.68|0
1623330680000|2021-06-10 13:11:20|24032.23|24032.23|24032.23|24032.23|24032.23|24032.23|24032.23|24032.23|0
1623330690000|2021-06-10 13:11:30|24040.76|24040.76|24040.76|24040.76|24040.76|24040.76|24040.76|24040.76|0
1623330700000|2021-06-10 13:11:40|24044.66|24044.66|24044.66|24044.66|24044.66|24044.66|24044.66|24044.66|0
1623330710000|2021-06-10 13:11:50|24040.39|24040.39|24040.39|24040.39|24040.39|24040.39|24040.39|24040.39|0
1623330740000|2021-06-10 13:12:20|24048.93|24048.93|24048.93|24048.93|24048.93|24048.93|24048.93|24048.93|0
1623330780000|2021-06-10 13:13:00|24053.19|24053.19|24048.93|24048.93|24053.19|24053.19|24048.93|24048.93|0
1623330790000|2021-06-10 13:13:10|24044.66|24044.66|24048.93|24048.93|24057.46|24057.46|24044.66|24044.66|0
1623330800000|2021-06-10 13:13:20|24053.19|24053.19|24048.93|24048.93|24053.19|24053.19|24044.66|24044.66|0
1623330810000|2021-06-10 13:13:30|24050.23|24050.23|24054.49|24054.49|24054.49|24054.49|24050.23|24050.23|0
1623330820000|2021-06-10 13:13:40|24056.27|24056.27|24053.61|24053.61|24056.27|24056.27|24053.61|24053.61|0
1623330850000|2021-06-10 13:14:10|24045.07|24045.07|24045.07|24045.07|24045.07|24045.07|24045.07|24045.07|0
1623330870000|2021-06-10 13:14:30|24049.34|24049.34|24049.34|24049.34|24049.34|24049.34|24049.34|24049.34|0
1623330930000|2021-06-10 13:15:30|24045.07|24045.07|24045.07|24045.07|24045.07|24045.07|24045.07|24045.07|0
1623330940000|2021-06-10 13:15:40|24040.81|24040.81|24039.51|24039.51|24040.81|24040.81|24039.51|24039.51|0
1623330980000|2021-06-10 13:16:20|24043.77|24043.77|24039.51|24039.51|24043.77|24043.77|24039.51|24039.51|0
1623331000000|2021-06-10 13:16:40|24038.62|24038.62|24043.77|24043.77|24043.77|24043.77|24038.62|24038.62|0
1623331080000|2021-06-10 13:18:00|24050.7|24050.7|24050.7|24050.7|24050.7|24050.7|24050.7|24050.7|0
1623331140000|2021-06-10 13:19:00|24053.36|24053.36|24054.25|24054.25|24054.25|24054.25|24053.36|24053.36|0
1623331150000|2021-06-10 13:19:10|24055.77|24055.77|24055.77|24055.77|24055.77|24055.77|24055.77|24055.77|0
1623331160000|2021-06-10 13:19:20|24060.03|24060.03|24060.03|24060.03|24060.03|24060.03|24060.03|24060.03|0
1623331170000|2021-06-10 13:19:30|24057.37|24057.37|24057.37|24057.37|24057.37|24057.37|24057.37|24057.37|0
1623331200000|2021-06-10 13:20:00|24058.26|24058.26|24058.26|24058.26|24058.26|24058.26|24058.26|24058.26|0
1623331210000|2021-06-10 13:20:10|24062.52|24062.52|24062.52|24062.52|24062.52|24062.52|24062.52|24062.52|0
1623331230000|2021-06-10 13:20:30|24053.99|24053.99|24053.99|24053.99|24053.99|24053.99|24053.99|24053.99|0
1623331240000|2021-06-10 13:20:40|24054.88|24054.88|24054.88|24054.88|24054.88|24054.88|24054.88|24054.88|0
1623331250000|2021-06-10 13:20:50|24057.54|24057.54|24053.28|24053.28|24057.54|24057.54|24053.28|24053.28|0
1623331300000|2021-06-10 13:21:40|24051.82|24051.82|24051.82|24051.82|24051.82|24051.82|24051.82|24051.82|0
1623331310000|2021-06-10 13:21:50|24050.93|24050.93|24050.93|24050.93|24050.93|24050.93|24050.93|24050.93|0
1623331330000|2021-06-10 13:22:10|24051.35|24051.35|24049.57|24049.57|24051.35|24051.35|24049.57|24049.57|0
1623331340000|2021-06-10 13:22:20|24045.3|24045.3|24041.04|24041.04|24045.3|24045.3|24041.04|24041.04|0
1623331370000|2021-06-10 13:22:50|24038.44|24038.44|24038.44|24038.44|24038.44|24038.44|24038.44|24038.44|0
1623331380000|2021-06-10 13:23:00|24039.74|24039.74|24039.74|24039.74|24039.74|24039.74|24039.74|24039.74|0
1623331390000|2021-06-10 13:23:10|24044|24044|24044|24044|24044|24044|24044|24044|0
1623331400000|2021-06-10 13:23:20|24043.12|24043.12|24038.85|24038.85|24043.12|24043.12|24038.85|24038.85|0
1623331450000|2021-06-10 13:24:10|24043.12|24043.12|24043.12|24043.12|24043.12|24043.12|24043.12|24043.12|0
1623331470000|2021-06-10 13:24:30|24042.23|24042.23|24042.23|24042.23|24042.23|24042.23|24042.23|24042.23|0
1623331500000|2021-06-10 13:25:00|24041.34|24041.34|24041.34|24041.34|24041.34|24041.34|24041.34|24041.34|0
1623331510000|2021-06-10 13:25:10|24042.1|24042.1|24040.58|24040.58|24042.1|24042.1|24040.58|24040.58|0
1623331550000|2021-06-10 13:25:50|24037.03|24037.03|24029.73|24029.73|24037.03|24037.03|24029.73|24029.73|0
1623331580000|2021-06-10 13:26:20|24027.95|24027.95|24027.95|24027.95|24028.84|24028.84|24027.06|24027.06|0
1623331600000|2021-06-10 13:26:40|24023.69|24023.69|24023.69|24023.69|24023.69|24023.69|24023.69|24023.69|0
1623331610000|2021-06-10 13:26:50|24026.35|24026.35|24030.61|24030.61|24030.61|24030.61|24026.35|24026.35|0
1623331620000|2021-06-10 13:27:00|24026.35|24026.35|24026.35|24026.35|24026.35|24026.35|24026.35|24026.35|0
1623331660000|2021-06-10 13:27:40|24025.46|24025.46|24021.19|24021.19|24025.46|24025.46|24021.19|24021.19|0
1623331670000|2021-06-10 13:27:50|24016.93|24016.93|24016.93|24016.93|24016.93|24016.93|24016.93|24016.93|0
1623331680000|2021-06-10 13:28:00|24022.97|24022.97|24024.74|24024.74|24024.74|24024.74|24022.97|24022.97|0
1623331700000|2021-06-10 13:28:20|24026.52|24026.52|24025.63|24025.63|24026.52|24026.52|24025.63|24025.63|0
1623331710000|2021-06-10 13:28:30|24024.74|24024.74|24024.74|24024.74|24024.74|24024.74|24024.74|24024.74|0
1623331780000|2021-06-10 13:29:40|24023.86|24023.86|24023.86|24023.86|24023.86|24023.86|24023.86|24023.86|0
1623331790000|2021-06-10 13:29:50|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|24032.39|0
1623331800000|2021-06-10 13:30:00|24033.28|24033.28|24024.22|24024.22|24035.05|24035.05|24024.22|24024.22|0
1623331860000|2021-06-10 13:31:00|24019.95|24019.95|24020.84|24020.84|24022.62|24022.62|24019.95|24019.95|0
1623331870000|2021-06-10 13:31:10|24016.58|24016.58|24016.58|24016.58|24016.58|24016.58|24016.58|24016.58|0
1623331880000|2021-06-10 13:31:20|24012.31|24012.31|23996.91|23996.91|24012.31|24012.31|23996.91|23996.91|0
1623331890000|2021-06-10 13:31:30|23995.45|23995.45|23993.11|23993.11|23995.45|23995.45|23993.11|23993.11|0
1623331900000|2021-06-10 13:31:40|23997.38|23997.38|23993.11|23993.11|23997.38|23997.38|23993.11|23993.11|0
1623331910000|2021-06-10 13:31:50|23989.56|23989.56|23985.3|23985.3|23989.56|23989.56|23985.3|23985.3|0
1623331920000|2021-06-10 13:32:00|23982.26|23982.26|23980.96|23980.96|23982.26|23982.26|23980.96|23980.96|0
1623331940000|2021-06-10 13:32:20|23976.69|23976.69|23974.03|23974.03|23976.69|23976.69|23974.03|23974.03|0
1623331990000|2021-06-10 13:33:10|23971.43|23971.43|23971.43|23971.43|23971.43|23971.43|23971.43|23971.43|0
1623332000000|2021-06-10 13:33:20|23975.7|23975.7|23974.94|23974.94|23975.7|23975.7|23974.94|23974.94|0
1623332020000|2021-06-10 13:33:40|23974.05|23974.05|23974.05|23974.05|23974.05|23974.05|23974.05|23974.05|0
1623332050000|2021-06-10 13:34:10|23986.85|23986.85|23992.59|23992.59|23992.59|23992.59|23986.85|23986.85|0
1623332060000|2021-06-10 13:34:20|23994.1|23994.1|23989.84|23989.84|24006.9|24006.9|23989.84|23989.84|0
1623332070000|2021-06-10 13:34:30|23992.5|23992.5|23996.76|23996.76|23996.76|23996.76|23992.5|23992.5|0
1623332090000|2021-06-10 13:34:50|23998.22|23998.22|23998.22|23998.22|23998.22|23998.22|23998.22|23998.22|0
1623332100000|2021-06-10 13:35:00|23996.76|23996.76|23995.88|23995.88|23996.76|23996.76|23995.88|23995.88|0
1623332120000|2021-06-10 13:35:20|23997.39|23997.39|24001.66|24001.66|24001.66|24001.66|23997.39|23997.39|0
1623332170000|2021-06-10 13:36:10|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|0
1623332190000|2021-06-10 13:36:30|24001.6|24001.6|24001.6|24001.6|24001.6|24001.6|24001.6|24001.6|0
1623332200000|2021-06-10 13:36:40|24000.71|24000.71|24004.61|24004.61|24004.61|24004.61|24000.71|24000.71|0
1623332230000|2021-06-10 13:37:10|24005.5|24005.5|24002.43|24002.43|24005.5|24005.5|24002.43|24002.43|0
1623332250000|2021-06-10 13:37:30|23998.16|23998.16|24002.43|24002.43|24002.43|24002.43|23998.16|23998.16|0
1623332290000|2021-06-10 13:38:10|23998.16|23998.16|24002.43|24002.43|24002.43|24002.43|23998.16|23998.16|0
1623332310000|2021-06-10 13:38:30|24001.13|24001.13|24001.13|24001.13|24001.13|24001.13|24001.13|24001.13|0
1623332320000|2021-06-10 13:38:40|24005.39|24005.39|24003.62|24003.62|24005.39|24005.39|24003.62|24003.62|0
1623332330000|2021-06-10 13:38:50|24007.88|24007.88|24007.88|24007.88|24007.88|24007.88|24007.88|24007.88|0
1623332350000|2021-06-10 13:39:10|24008.77|24008.77|24021.57|24021.57|24021.57|24021.57|24008.77|24008.77|0
1623332360000|2021-06-10 13:39:20|24017.3|24017.3|24017.3|24017.3|24017.3|24017.3|24017.3|24017.3|0
1623332380000|2021-06-10 13:39:40|24018.19|24018.19|24019.96|24019.96|24019.96|24019.96|24017.3|24017.3|0
1623332390000|2021-06-10 13:39:50|24018.19|24018.19|24018.19|24018.19|24018.19|24018.19|24018.19|24018.19|0
1623332450000|2021-06-10 13:40:50|24016.89|24016.89|24016.89|24016.89|24016.89|24016.89|24016.89|24016.89|0
1623332460000|2021-06-10 13:41:00|24017.78|24017.78|24017.78|24017.78|24017.78|24017.78|24017.78|24017.78|0
1623332480000|2021-06-10 13:41:20|24013.51|24013.51|24013.51|24013.51|24013.51|24013.51|24013.51|24013.51|0
1623332500000|2021-06-10 13:41:40|24015.28|24015.28|24027.37|24027.37|24027.37|24027.37|24015.28|24015.28|0
1623332510000|2021-06-10 13:41:50|24024.45|24024.45|24024.45|24024.45|24024.45|24024.45|24024.45|24024.45|0
1623332530000|2021-06-10 13:42:10|24025.91|24025.91|24025.91|24025.91|24025.91|24025.91|24025.91|24025.91|0
1623332540000|2021-06-10 13:42:20|24019.87|24019.87|24015.6|24015.6|24019.87|24019.87|24015.6|24015.6|0
1623332600000|2021-06-10 13:43:20|24014.72|24014.72|24014.72|24014.72|24014.72|24014.72|24014.72|24014.72|0
1623332640000|2021-06-10 13:44:00|24018.98|24018.98|24023.25|24023.25|24023.25|24023.25|24018.98|24018.98|0
1623332700000|2021-06-10 13:45:00|24027.51|24027.51|24043.18|24043.18|24043.18|24043.18|24027.51|24027.51|0
1623332780000|2021-06-10 13:46:20|24044.07|24044.07|24044.07|24044.07|24044.07|24044.07|24044.07|24044.07|0
1623332790000|2021-06-10 13:46:30|24045.37|24045.37|24045.37|24045.37|24045.37|24045.37|24045.37|24045.37|0
1623332850000|2021-06-10 13:47:30|24041.1|24041.1|24041.1|24041.1|24041.1|24041.1|24041.1|24041.1|0
1623332860000|2021-06-10 13:47:40|24045.37|24045.37|24045.37|24045.37|24045.37|24045.37|24045.37|24045.37|0
1623332870000|2021-06-10 13:47:50|24044.48|24044.48|24040.21|24040.21|24044.48|24044.48|24040.21|24040.21|0
1623332890000|2021-06-10 13:48:10|24039.33|24039.33|24039.33|24039.33|24039.33|24039.33|24039.33|24039.33|0
1623332910000|2021-06-10 13:48:30|24047.86|24047.86|24056.39|24056.39|24056.39|24056.39|24047.86|24047.86|0
1623332920000|2021-06-10 13:48:40|24057.91|24057.91|24058.52|24058.52|24062.03|24062.03|24057.76|24057.76|0
1623332980000|2021-06-10 13:49:40|24054.25|24054.25|24054.25|24054.25|24054.25|24054.25|24054.25|24054.25|0
1623332990000|2021-06-10 13:49:50|24052.48|24052.48|24052.48|24052.48|24052.48|24052.48|24052.48|24052.48|0
1623333000000|2021-06-10 13:50:00|24053.93|24053.93|24058.37|24058.37|24058.37|24058.37|24053.93|24053.93|0
1623333010000|2021-06-10 13:50:10|24059.83|24059.83|24055.73|24055.73|24059.83|24059.83|24051.3|24051.3|0
1623333020000|2021-06-10 13:50:20|24053.07|24053.07|24046.68|24046.68|24053.07|24053.07|24046.68|24046.68|0
1623333030000|2021-06-10 13:50:30|24045.92|24045.92|24044.62|24044.62|24045.92|24045.92|24044.62|24044.62|0
1623333040000|2021-06-10 13:50:40|24036.08|24036.08|24036.08|24036.08|24036.08|24036.08|24031.82|24031.82|0
1623333060000|2021-06-10 13:51:00|24040.35|24040.35|24040.35|24040.35|24040.35|24040.35|24040.35|24040.35|0
1623333110000|2021-06-10 13:51:50|24043.01|24043.01|24043.01|24043.01|24043.01|24043.01|24043.01|24043.01|0
1623333120000|2021-06-10 13:52:00|24043.9|24043.9|24043.9|24043.9|24043.9|24043.9|24043.9|24043.9|0
1623333150000|2021-06-10 13:52:30|24045.36|24045.36|24056.96|24056.96|24056.96|24056.96|24045.36|24045.36|0
1623333160000|2021-06-10 13:52:40|24057.85|24057.85|24058.61|24058.61|24058.61|24058.61|24057.85|24057.85|0
1623333210000|2021-06-10 13:53:30|24060.38|24060.38|24058.61|24058.61|24060.38|24060.38|24058.61|24058.61|0
1623333230000|2021-06-10 13:53:50|24057.72|24057.72|24057.72|24057.72|24057.72|24057.72|24057.72|24057.72|0
1623333260000|2021-06-10 13:54:20|24059.18|24059.18|24059.18|24059.18|24059.18|24059.18|24059.18|24059.18|0
1623333280000|2021-06-10 13:54:40|24058.29|24058.29|24062.56|24062.56|24062.56|24062.56|24058.29|24058.29|0
1623333320000|2021-06-10 13:55:20|24065.22|24065.22|24065.22|24065.22|24065.22|24065.22|24065.22|24065.22|0
1623333340000|2021-06-10 13:55:40|24052.42|24052.42|24052.42|24052.42|24052.42|24052.42|24052.42|24052.42|0
1623333350000|2021-06-10 13:55:50|24048.16|24048.16|24048.16|24048.16|24048.16|24048.16|24048.16|24048.16|0
1623333380000|2021-06-10 13:56:20|24046.85|24046.85|24043.24|24043.24|24051.12|24051.12|24043.24|24043.24|0
1623333390000|2021-06-10 13:56:30|24041.94|24041.94|24041.94|24041.94|24041.94|24041.94|24041.94|24041.94|0
1623333410000|2021-06-10 13:56:50|24042.82|24042.82|24040.16|24040.16|24042.82|24042.82|24040.16|24040.16|0
1623333430000|2021-06-10 13:57:10|24035.9|24035.9|24035.9|24035.9|24035.9|24035.9|24035.9|24035.9|0
1623333480000|2021-06-10 13:58:00|24031.63|24031.63|24032.52|24032.52|24032.52|24032.52|24031.63|24031.63|0
1623333500000|2021-06-10 13:58:20|24028.25|24028.25|24028.25|24028.25|24028.25|24028.25|24028.25|24028.25|0
1623333520000|2021-06-10 13:58:40|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|24026.61|0
1623333530000|2021-06-10 13:58:50|24025.3|24025.3|24020.58|24020.58|24025.3|24025.3|24020.58|24020.58|0
1623333540000|2021-06-10 13:59:00|24019.13|24019.13|24023.39|24023.39|24023.39|24023.39|24019.13|24019.13|0
1623333550000|2021-06-10 13:59:10|24021.62|24021.62|24021.62|24021.62|24021.62|24021.62|24021.62|24021.62|0
1623333560000|2021-06-10 13:59:20|24019.84|24019.84|24011.31|24011.31|24019.84|24019.84|24011.31|24011.31|0
1623333570000|2021-06-10 13:59:30|24007.05|24007.05|24005.27|24005.27|24007.05|24007.05|24005.27|24005.27|0
1623333580000|2021-06-10 13:59:40|24008.65|24008.65|24007.76|24007.76|24008.65|24008.65|24007.76|24007.76|0
1623333590000|2021-06-10 13:59:50|24005.1|24005.1|23986.52|23986.52|24005.1|24005.1|23986.52|23986.52|0
1623333600000|2021-06-10 14:00:00|24003.58|24003.58|23995.05|23995.05|24003.58|24003.58|23995.05|23995.05|0
1623333610000|2021-06-10 14:00:10|23993.6|23993.6|23993.6|23993.6|23993.6|23993.6|23993.6|23993.6|0
1623333660000|2021-06-10 14:01:00|24002.13|24002.13|23999.53|23999.53|24002.13|24002.13|23999.53|23999.53|0
1623333670000|2021-06-10 14:01:10|23998.64|23998.64|24000.41|24000.41|24000.41|24000.41|23998.64|23998.64|0
1623333680000|2021-06-10 14:01:20|24001.3|24001.3|24003.96|24003.96|24003.96|24003.96|24001.3|24001.3|0
1623333690000|2021-06-10 14:01:30|24016.76|24016.76|24018.22|24018.22|24018.22|24018.22|24016.76|24016.76|0
1623333700000|2021-06-10 14:01:40|24024.43|24024.43|24029.63|24029.63|24029.63|24029.63|24024.43|24024.43|0
1623333730000|2021-06-10 14:02:10|24028.33|24028.33|24023.89|24023.89|24028.33|24028.33|24023.89|24023.89|0
1623333740000|2021-06-10 14:02:20|24019.63|24019.63|24019.63|24019.63|24019.63|24019.63|24019.63|24019.63|0
1623333780000|2021-06-10 14:03:00|24015.36|24015.36|24015.36|24015.36|24015.36|24015.36|24015.36|24015.36|0
1623333790000|2021-06-10 14:03:10|24013.9|24013.9|24013.9|24013.9|24013.9|24013.9|24013.9|24013.9|0
1623333800000|2021-06-10 14:03:20|24014.79|24014.79|24014.79|24014.79|24014.79|24014.79|24014.79|24014.79|0
1623333810000|2021-06-10 14:03:30|24019.06|24019.06|24019.06|24019.06|24019.06|24019.06|24019.06|24019.06|0
1623333860000|2021-06-10 14:04:20|24027.59|24027.59|24027.59|24027.59|24027.59|24027.59|24027.59|24027.59|0
1623333870000|2021-06-10 14:04:30|24025.82|24025.82|24021.55|24021.55|24025.82|24025.82|24021.55|24021.55|0
1623333900000|2021-06-10 14:05:00|24024.21|24024.21|24024.21|24024.21|24024.21|24024.21|24024.21|24024.21|0
1623333910000|2021-06-10 14:05:10|24028.48|24028.48|24018.64|24018.64|24028.48|24028.48|24018.64|24018.64|0
1623333930000|2021-06-10 14:05:30|24019.53|24019.53|24019.53|24019.53|24019.53|24019.53|24019.53|24019.53|0
1623333940000|2021-06-10 14:05:40|24023.8|24023.8|24021.31|24021.31|24032.33|24032.33|24019.53|24019.53|0
1623333950000|2021-06-10 14:05:50|24019.85|24019.85|24019.85|24019.85|24019.85|24019.85|24019.85|24019.85|0
1623333970000|2021-06-10 14:06:10|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|0
1623333980000|2021-06-10 14:06:20|24014.7|24014.7|24013.31|24013.31|24014.7|24014.7|24012.42|24012.42|0
1623333990000|2021-06-10 14:06:30|24017.57|24017.57|24017.57|24017.57|24017.57|24017.57|24017.57|24017.57|0
1623334010000|2021-06-10 14:06:50|24016.12|24016.12|24024.65|24024.65|24024.65|24024.65|24016.12|24016.12|0
1623334020000|2021-06-10 14:07:00|24020.38|24020.38|24016.12|24016.12|24020.38|24020.38|24016.12|24016.12|0
1623334050000|2021-06-10 14:07:30|24011.85|24011.85|24011.85|24011.85|24011.85|24011.85|24011.85|24011.85|0
1623334060000|2021-06-10 14:07:40|24008.78|24008.78|24001.22|24001.22|24008.78|24008.78|24001.22|24001.22|0
1623334070000|2021-06-10 14:07:50|23998.56|23998.56|23998.56|23998.56|23998.56|23998.56|23998.56|23998.56|0
1623334080000|2021-06-10 14:08:00|23997.67|23997.67|23995.07|23995.07|23997.67|23997.67|23995.07|23995.07|0
1623334130000|2021-06-10 14:08:50|23993.61|23993.61|23993.61|23993.61|23993.61|23993.61|23993.61|23993.61|0
1623334140000|2021-06-10 14:09:00|23990.95|23990.95|23978.93|23978.93|23990.95|23990.95|23978.93|23978.93|0
1623334160000|2021-06-10 14:09:20|23972.72|23972.72|23976.98|23976.98|23976.98|23976.98|23972.72|23972.72|0
1623334200000|2021-06-10 14:10:00|23978.28|23978.28|23989.76|23989.76|23989.76|23989.76|23978.28|23978.28|0
1623334210000|2021-06-10 14:10:10|23994.02|23994.02|23994.02|23994.02|23994.02|23994.02|23994.02|23994.02|0
1623334230000|2021-06-10 14:10:30|23992.57|23992.57|23986.42|23986.42|23992.57|23992.57|23986.42|23986.42|0
1623334240000|2021-06-10 14:10:40|23977.89|23977.89|23977.89|23977.89|23977.89|23977.89|23977.89|23977.89|0
1623334250000|2021-06-10 14:10:50|23979.66|23979.66|23979.66|23979.66|23983.93|23983.93|23979.66|23979.66|0
1623334260000|2021-06-10 14:11:00|23975.39|23975.39|23975.39|23975.39|23975.39|23975.39|23975.39|23975.39|0
1623334360000|2021-06-10 14:12:40|23973.62|23973.62|23969.35|23969.35|23973.62|23973.62|23969.35|23969.35|0
1623334380000|2021-06-10 14:13:00|23973.62|23973.62|23973.62|23973.62|23973.62|23973.62|23973.62|23973.62|0
1623334390000|2021-06-10 14:13:10|23975.08|23975.08|23975.08|23975.08|23975.08|23975.08|23975.08|23975.08|0
1623334400000|2021-06-10 14:13:20|23975.96|23975.96|23975.96|23975.96|23975.96|23975.96|23975.96|23975.96|0
1623334420000|2021-06-10 14:13:40|23980.23|23980.23|23981.53|23981.53|23981.53|23981.53|23980.23|23980.23|0
1623334440000|2021-06-10 14:14:00|23982.99|23982.99|23978.72|23978.72|23987.25|23987.25|23978.72|23978.72|0
1623334450000|2021-06-10 14:14:10|23982.99|23982.99|23982.99|23982.99|23982.99|23982.99|23982.99|23982.99|0
1623334470000|2021-06-10 14:14:30|23984.44|23984.44|23984.44|23984.44|23984.44|23984.44|23984.44|23984.44|0
1623334480000|2021-06-10 14:14:40|23988.71|23988.71|23984.44|23984.44|23988.71|23988.71|23984.44|23984.44|0
1623334500000|2021-06-10 14:15:00|23992.98|23992.98|23992.26|23992.26|23992.98|23992.98|23988.71|23988.71|0
1623334510000|2021-06-10 14:15:10|23993.02|23993.02|23998.04|23998.04|23998.04|23998.04|23993.02|23993.02|0
1623334540000|2021-06-10 14:15:40|23995.13|23995.13|23999.39|23999.39|23999.39|23999.39|23995.13|23995.13|0
1623334560000|2021-06-10 14:16:00|24000.28|24000.28|24000.28|24000.28|24000.28|24000.28|24000.28|24000.28|0
1623334590000|2021-06-10 14:16:30|23997.32|23997.32|24000.23|24000.23|24004.5|24004.5|23997.32|23997.32|0
1623334600000|2021-06-10 14:16:40|24002.89|24002.89|24002.89|24002.89|24002.89|24002.89|24002.89|24002.89|0
1623334610000|2021-06-10 14:16:50|23998.63|23998.63|23998.63|23998.63|23998.63|23998.63|23998.63|23998.63|0
1623334620000|2021-06-10 14:17:00|24002.89|24002.89|24002.89|24002.89|24002.89|24002.89|24002.89|24002.89|0
1623334640000|2021-06-10 14:17:20|24011.42|24011.42|24011.42|24011.42|24011.42|24011.42|24007.16|24007.16|0
1623334670000|2021-06-10 14:17:50|24008.76|24008.76|24008.76|24008.76|24008.76|24008.76|24008.76|24008.76|0
1623334680000|2021-06-10 14:18:00|24006.16|24006.16|24007.46|24007.46|24007.46|24007.46|24006.16|24006.16|0
1623334700000|2021-06-10 14:18:20|24011.73|24011.73|24013.18|24013.18|24013.18|24013.18|24011.73|24011.73|0
1623334750000|2021-06-10 14:19:10|24017.45|24017.45|24021.71|24021.71|24021.71|24021.71|24017.45|24017.45|0
1623334760000|2021-06-10 14:19:20|24017.45|24017.45|24013.18|24013.18|24017.45|24017.45|24013.18|24013.18|0
1623334770000|2021-06-10 14:19:30|24017.45|24017.45|24017.45|24017.45|24017.45|24017.45|24017.45|24017.45|0
1623334780000|2021-06-10 14:19:40|24013.18|24013.18|24013.18|24013.18|24013.18|24013.18|24013.18|24013.18|0
1623334790000|2021-06-10 14:19:50|24015.85|24015.85|24015.85|24015.85|24020.11|24020.11|24015.85|24015.85|0
1623334800000|2021-06-10 14:20:00|24020.11|24020.11|24020.11|24020.11|24020.11|24020.11|24020.11|24020.11|0
1623334810000|2021-06-10 14:20:10|24021|24021|24027.98|24027.98|24027.98|24027.98|24021|24021|0
1623334820000|2021-06-10 14:20:20|24032.24|24032.24|24019.44|24019.44|24032.24|24032.24|24019.44|24019.44|0
1623334830000|2021-06-10 14:20:30|24027.98|24027.98|24023.71|24023.71|24027.98|24027.98|24023.71|24023.71|0
1623334840000|2021-06-10 14:20:40|24027.98|24027.98|24019.44|24019.44|24027.98|24027.98|24019.44|24019.44|0
1623334850000|2021-06-10 14:20:50|24014.29|24014.29|24011.63|24011.63|24014.29|24014.29|24011.63|24011.63|0
1623334870000|2021-06-10 14:21:10|24009.03|24009.03|24009.03|24009.03|24009.03|24009.03|24009.03|24009.03|0
1623334890000|2021-06-10 14:21:30|24006.37|24006.37|24006.37|24006.37|24006.37|24006.37|24006.37|24006.37|0
1623334910000|2021-06-10 14:21:50|24008.14|24008.14|24008.14|24008.14|24008.14|24008.14|24008.14|24008.14|0
1623334920000|2021-06-10 14:22:00|24009.03|24009.03|24007.57|24007.57|24009.03|24009.03|24007.57|24007.57|0
1623334930000|2021-06-10 14:22:10|24011.84|24011.84|24007.57|24007.57|24011.84|24011.84|24007.57|24007.57|0
1623334960000|2021-06-10 14:22:40|24008.46|24008.46|24012.72|24012.72|24012.72|24012.72|24008.46|24008.46|0
1623334980000|2021-06-10 14:23:00|24008.46|24008.46|24012.72|24012.72|24012.72|24012.72|24008.46|24008.46|0
1623335020000|2021-06-10 14:23:40|24013.48|24013.48|24013.48|24013.48|24013.48|24013.48|24013.48|24013.48|0
1623335040000|2021-06-10 14:24:00|24014.24|24014.24|24015.89|24015.89|24015.89|24015.89|24014.24|24014.24|0
1623335070000|2021-06-10 14:24:30|24020.15|24020.15|24020.15|24020.15|24020.15|24020.15|24020.15|24020.15|0
1623335080000|2021-06-10 14:24:40|24022.21|24022.21|24024.81|24024.81|24024.81|24024.81|24022.21|24022.21|0
1623335120000|2021-06-10 14:25:20|24025.7|24025.7|24034.23|24034.23|24034.23|24034.23|24025.7|24025.7|0
1623335130000|2021-06-10 14:25:30|24029.97|24029.97|24029.97|24029.97|24029.97|24029.97|24029.97|24029.97|0
1623335140000|2021-06-10 14:25:40|24025.7|24025.7|24029.88|24029.88|24029.88|24029.88|24024.1|24024.1|0
1623335150000|2021-06-10 14:25:50|24025.61|24025.61|24025.61|24025.61|24025.61|24025.61|24025.61|24025.61|0
1623335170000|2021-06-10 14:26:10|24029.88|24029.88|24029.88|24029.88|24029.88|24029.88|24029.88|24029.88|0
1623335180000|2021-06-10 14:26:20|24034.15|24034.15|24029.88|24029.88|24034.15|24034.15|24029.88|24029.88|0
1623335210000|2021-06-10 14:26:50|24025.61|24025.61|24025.61|24025.61|24025.61|24025.61|24025.61|24025.61|0
1623335230000|2021-06-10 14:27:10|24024.73|24024.73|24018.69|24018.69|24024.73|24024.73|24018.69|24018.69|0
1623335260000|2021-06-10 14:27:40|24019.99|24019.99|24019.99|24019.99|24019.99|24019.99|24019.99|24019.99|0
1623335270000|2021-06-10 14:27:50|24021.29|24021.29|24021.29|24021.29|24021.29|24021.29|24021.29|24021.29|0
1623335310000|2021-06-10 14:28:30|24019.99|24019.99|24019.99|24019.99|24019.99|24019.99|24019.99|24019.99|0
1623335370000|2021-06-10 14:29:30|24019.23|24019.23|24019.49|24019.49|24019.49|24019.49|24017.71|24017.71|0
1623335380000|2021-06-10 14:29:40|24021|24021|24020.12|24020.12|24021|24021|24020.12|24020.12|0
1623335400000|2021-06-10 14:30:00|24024.38|24024.38|24023.49|24023.49|24024.38|24024.38|24023.49|24023.49|0
1623335420000|2021-06-10 14:30:20|24027.76|24027.76|24027.76|24027.76|24027.76|24027.76|24027.76|24027.76|0
1623335460000|2021-06-10 14:31:00|24029.22|24029.22|24033.48|24033.48|24033.48|24033.48|24029.22|24029.22|0
1623335510000|2021-06-10 14:31:50|24032.03|24032.03|24032.6|24032.6|24034.94|24034.94|24032.03|24032.03|0
1623335520000|2021-06-10 14:32:00|24024.06|24024.06|24021.4|24021.4|24024.06|24024.06|24021.4|24021.4|0
1623335550000|2021-06-10 14:32:30|24023.18|24023.18|24023.18|24023.18|24023.18|24023.18|24023.18|24023.18|0
1623335630000|2021-06-10 14:33:50|24024.48|24024.48|24024.48|24024.48|24024.48|24024.48|24024.48|24024.48|0
1623335640000|2021-06-10 14:34:00|24026.25|24026.25|24026.25|24026.25|24026.25|24026.25|24026.25|24026.25|0
1623335650000|2021-06-10 14:34:10|24028.03|24028.03|24028.03|24028.03|24028.03|24028.03|24028.03|24028.03|0
1623335680000|2021-06-10 14:34:40|24025.36|24025.36|24024.06|24024.06|24025.36|24025.36|24024.06|24024.06|0
1623335750000|2021-06-10 14:35:50|24015.53|24015.53|24015.53|24015.53|24015.53|24015.53|24015.53|24015.53|0
1623335760000|2021-06-10 14:36:00|24011.27|24011.27|24011.27|24011.27|24011.27|24011.27|24011.27|24011.27|0
1623335770000|2021-06-10 14:36:10|24010.38|24010.38|24011.35|24011.35|24011.35|24011.35|24009.08|24009.08|0
1623335780000|2021-06-10 14:36:20|24007.09|24007.09|24001.52|24001.52|24007.09|24007.09|24001.52|24001.52|0
1623335790000|2021-06-10 14:36:30|24002.82|24002.82|24008.39|24008.39|24008.39|24008.39|24002.82|24002.82|0
1623335800000|2021-06-10 14:36:40|24006.61|24006.61|24006.61|24006.61|24006.61|24006.61|24006.61|24006.61|0
1623335810000|2021-06-10 14:36:50|24005.73|24005.73|24005.73|24005.73|24005.73|24005.73|24005.73|24005.73|0
1623335830000|2021-06-10 14:37:10|24004.84|24004.84|24003.06|24003.06|24004.84|24004.84|24003.06|24003.06|0
1623335880000|2021-06-10 14:38:00|24007.33|24007.33|24007.33|24007.33|24015.86|24015.86|24007.33|24007.33|0
1623335890000|2021-06-10 14:38:10|24002.96|24002.96|24002.07|24002.07|24002.96|24002.96|24002.07|24002.07|0
1623335920000|2021-06-10 14:38:40|23998.52|23998.52|23998.52|23998.52|23998.52|23998.52|23998.52|23998.52|0
1623335930000|2021-06-10 14:38:50|23994.26|23994.26|23994.26|23994.26|23994.26|23994.26|23994.26|23994.26|0
1623335960000|2021-06-10 14:39:20|23992.48|23992.48|23990.97|23990.97|23992.48|23992.48|23990.97|23990.97|0
1623335970000|2021-06-10 14:39:30|23990.08|23990.08|23990.39|23990.39|23990.39|23990.39|23987.48|23987.48|0
1623335980000|2021-06-10 14:39:40|23989.5|23989.5|23989.5|23989.5|23989.5|23989.5|23989.5|23989.5|0
1623335990000|2021-06-10 14:39:50|23980.97|23980.97|23976.71|23976.71|23980.97|23980.97|23976.71|23976.71|0
1623336000000|2021-06-10 14:40:00|23974.04|23974.04|23974.04|23974.04|23974.04|23974.04|23974.04|23974.04|0
1623336010000|2021-06-10 14:40:10|23978.31|23978.31|23977.42|23977.42|23978.31|23978.31|23977.42|23977.42|0
1623336020000|2021-06-10 14:40:20|23980.09|23980.09|23980.09|23980.09|23980.09|23980.09|23980.09|23980.09|0
1623336030000|2021-06-10 14:40:30|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|23984.35|0
1623336040000|2021-06-10 14:40:40|23988.62|23988.62|23989.92|23989.92|23989.92|23989.92|23988.62|23988.62|0
1623336050000|2021-06-10 14:40:50|23988.46|23988.46|23988.46|23988.46|23988.46|23988.46|23988.46|23988.46|0
1623336110000|2021-06-10 14:41:50|23984.19|23984.19|23984.19|23984.19|23984.19|23984.19|23984.19|23984.19|0
1623336120000|2021-06-10 14:42:00|23988.46|23988.46|23988.46|23988.46|23988.46|23988.46|23988.46|23988.46|0
1623336140000|2021-06-10 14:42:20|23991.12|23991.12|23991.12|23991.12|23991.12|23991.12|23991.12|23991.12|0
1623336170000|2021-06-10 14:42:50|23995.39|23995.39|23995.39|23995.39|23995.39|23995.39|23995.39|23995.39|0
1623336210000|2021-06-10 14:43:30|23992.79|23992.79|23984.26|23984.26|23992.79|23992.79|23984.26|23984.26|0
1623336260000|2021-06-10 14:44:20|23988.52|23988.52|23991.18|23991.18|23999.71|23999.71|23988.52|23988.52|0
1623336280000|2021-06-10 14:44:40|23992.96|23992.96|23997.39|23997.39|23997.39|23997.39|23992.96|23992.96|0
1623336310000|2021-06-10 14:45:10|23995.12|23995.12|23995.12|23995.12|23995.12|23995.12|23995.12|23995.12|0
1623336320000|2021-06-10 14:45:20|23995.88|23995.88|23995.88|23995.88|23995.88|23995.88|23995.88|23995.88|0
1623336340000|2021-06-10 14:45:40|23997.33|23997.33|23997.33|23997.33|23997.33|23997.33|23997.33|23997.33|0
1623336360000|2021-06-10 14:46:00|23994.42|23994.42|23994.42|23994.42|23994.42|23994.42|23990.15|23990.15|0
1623336390000|2021-06-10 14:46:30|23993.12|23993.12|23995.33|23995.33|23995.33|23995.33|23993.12|23993.12|0
1623336430000|2021-06-10 14:47:10|23999.6|23999.6|23999.6|23999.6|23999.6|23999.6|23999.6|23999.6|0
1623336440000|2021-06-10 14:47:20|24003.87|24003.87|24009.02|24009.02|24009.02|24009.02|24003.87|24003.87|0
1623336460000|2021-06-10 14:47:40|24012.38|24012.38|24011.62|24011.62|24012.38|24012.38|24011.62|24011.62|0
1623336470000|2021-06-10 14:47:50|24007.36|24007.36|24006.6|24006.6|24007.36|24007.36|24006.6|24006.6|0
1623336480000|2021-06-10 14:48:00|24009.2|24009.2|24009.2|24009.2|24009.2|24009.2|24009.2|24009.2|0
1623336490000|2021-06-10 14:48:10|24008.44|24008.44|24008.44|24008.44|24008.44|24008.44|24008.44|24008.44|0
1623336560000|2021-06-10 14:49:20|24009.33|24009.33|24010.21|24010.21|24010.21|24010.21|24009.33|24009.33|0
1623336570000|2021-06-10 14:49:30|24011.1|24011.1|24005.53|24005.53|24011.1|24011.1|24005.53|24005.53|0
1623336580000|2021-06-10 14:49:40|24006.98|24006.98|24002.72|24002.72|24006.98|24006.98|24002.72|24002.72|0
1623336590000|2021-06-10 14:49:50|24001.96|24001.96|23997.84|23997.84|24001.96|24001.96|23997.84|23997.84|0
1623336600000|2021-06-10 14:50:00|23996.95|23996.95|23996.95|23996.95|23996.95|23996.95|23996.95|23996.95|0
1623336610000|2021-06-10 14:50:10|23994.29|23994.29|23994.29|23994.29|23994.29|23994.29|23994.29|23994.29|0
1623336620000|2021-06-10 14:50:20|23987.36|23987.36|23986.48|23986.48|23987.36|23987.36|23986.48|23986.48|0
1623336630000|2021-06-10 14:50:30|23987.93|23987.93|23987.93|23987.93|23987.93|23987.93|23987.93|23987.93|0
1623336650000|2021-06-10 14:50:50|23986.63|23986.63|23986.63|23986.63|23986.63|23986.63|23986.63|23986.63|0
1623336670000|2021-06-10 14:51:10|23987.52|23987.52|23987.52|23987.52|23987.52|23987.52|23987.52|23987.52|0
1623336710000|2021-06-10 14:51:50|23986.76|23986.76|23986.76|23986.76|23986.76|23986.76|23986.76|23986.76|0
1623336750000|2021-06-10 14:52:30|23982.49|23982.49|23982.49|23982.49|23982.49|23982.49|23982.49|23982.49|0
1623336760000|2021-06-10 14:52:40|23981.61|23981.61|23979.33|23979.33|23981.61|23981.61|23979.33|23979.33|0
1623336770000|2021-06-10 14:52:50|23980.63|23980.63|23980.63|23980.63|23980.63|23980.63|23980.63|23980.63|0
1623336780000|2021-06-10 14:53:00|23982.41|23982.41|23977.81|23977.81|23982.41|23982.41|23977.81|23977.81|0
1623336800000|2021-06-10 14:53:20|23978.7|23978.7|23982.97|23982.97|23982.97|23982.97|23978.7|23978.7|0
1623336820000|2021-06-10 14:53:40|23983.73|23983.73|23983.73|23983.73|23983.73|23983.73|23983.73|23983.73|0
1623336830000|2021-06-10 14:53:50|23984.61|23984.61|24000.07|24000.07|24000.07|24000.07|23984.61|23984.61|0
1623336850000|2021-06-10 14:54:10|24000.96|24000.96|24000.96|24000.96|24000.96|24000.96|24000.96|24000.96|0
1623336860000|2021-06-10 14:54:20|23996.69|23996.69|23996.69|23996.69|23996.69|23996.69|23996.69|23996.69|0
1623336870000|2021-06-10 14:54:30|23995.81|23995.81|23994.35|23994.35|23995.81|23995.81|23994.35|23994.35|0
1623336880000|2021-06-10 14:54:40|23990.08|23990.08|23985.82|23985.82|23990.08|23990.08|23985.82|23985.82|0
1623336890000|2021-06-10 14:54:50|23984.93|23984.93|23984.93|23984.93|23984.93|23984.93|23984.93|23984.93|0
1623336920000|2021-06-10 14:55:20|23984.17|23984.17|23984.17|23984.17|23984.17|23984.17|23984.17|23984.17|0
1623336950000|2021-06-10 14:55:50|23982.87|23982.87|23982.87|23982.87|23982.87|23982.87|23982.87|23982.87|0
1623336960000|2021-06-10 14:56:00|23980.27|23980.27|23980.27|23980.27|23980.27|23980.27|23980.27|23980.27|0
1623336970000|2021-06-10 14:56:10|23981.03|23981.03|23981.03|23981.03|23981.03|23981.03|23981.03|23981.03|0
1623336980000|2021-06-10 14:56:20|23985.3|23985.3|23989.73|23989.73|23989.73|23989.73|23985.3|23985.3|0
1623336990000|2021-06-10 14:56:30|23994|23994|23992.7|23992.7|23995.45|23995.45|23992.7|23992.7|0
1623337040000|2021-06-10 14:57:20|23996.96|23996.96|24001.23|24001.23|24001.23|24001.23|23996.96|23996.96|0
1623337050000|2021-06-10 14:57:30|23996.08|23996.08|23997.68|23997.68|23997.68|23997.68|23993.41|23993.41|0
1623337060000|2021-06-10 14:57:40|23998.57|23998.57|23998.57|23998.57|23998.57|23998.57|23998.57|23998.57|0
1623337070000|2021-06-10 14:57:50|23997.81|23997.81|23997.81|23997.81|23997.81|23997.81|23997.81|23997.81|0
1623337100000|2021-06-10 14:58:20|23993.54|23993.54|23993.54|23993.54|23993.54|23993.54|23993.54|23993.54|0
1623337110000|2021-06-10 14:58:30|23994.84|23994.84|23996.14|23996.14|23996.14|23996.14|23994.84|23994.84|0
1623337120000|2021-06-10 14:58:40|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|0
1623337140000|2021-06-10 14:59:00|23993.48|23993.48|23993.48|23993.48|23993.48|23993.48|23993.48|23993.48|0
1623337170000|2021-06-10 14:59:30|23992.59|23992.59|23993.48|23993.48|23993.48|23993.48|23992.59|23992.59|0
1623337200000|2021-06-10 15:00:00|23989.22|23989.22|23989.22|23989.22|23993.48|23993.48|23989.22|23989.22|0
1623337210000|2021-06-10 15:00:10|23986.61|23986.61|23979.69|23979.69|23986.61|23986.61|23979.69|23979.69|0
1623337220000|2021-06-10 15:00:20|23978.99|23978.99|23978.99|23978.99|23978.99|23978.99|23976.08|23976.08|0
1623337240000|2021-06-10 15:00:40|23974.72|23974.72|23974.72|23974.72|23978.99|23978.99|23974.72|23974.72|0
1623337250000|2021-06-10 15:00:50|23975.61|23975.61|23991.07|23991.07|23991.07|23991.07|23975.61|23975.61|0
1623337270000|2021-06-10 15:01:10|23994.1|23994.1|23994.1|23994.1|23994.1|23994.1|23994.1|23994.1|0
1623337310000|2021-06-10 15:01:50|23994.99|23994.99|23994.99|23994.99|23994.99|23994.99|23994.99|23994.99|0
1623337320000|2021-06-10 15:02:00|23997.59|23997.59|24000.76|24000.76|24000.76|24000.76|23997.59|23997.59|0
1623337350000|2021-06-10 15:02:30|24005.02|24005.02|24003.56|24003.56|24005.02|24005.02|24003.56|24003.56|0
1623337360000|2021-06-10 15:02:40|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|0
1623337370000|2021-06-10 15:02:50|24000.76|24000.76|24000.76|24000.76|24000.76|24000.76|24000.76|24000.76|0
1623337400000|2021-06-10 15:03:20|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|24005.02|0
1623337420000|2021-06-10 15:03:40|24007.68|24007.68|24008.57|24008.57|24008.57|24008.57|24007.68|24007.68|0
1623337450000|2021-06-10 15:04:10|24004.3|24004.3|24005.19|24005.19|24005.19|24005.19|24004.3|24004.3|0
1623337470000|2021-06-10 15:04:30|24006.65|24006.65|24006.65|24006.65|24006.65|24006.65|24006.65|24006.65|0
1623337510000|2021-06-10 15:05:10|24007.95|24007.95|24007.95|24007.95|24007.95|24007.95|24007.95|24007.95|0
1623337600000|2021-06-10 15:06:40|24007.06|24007.06|24007.06|24007.06|24007.06|24007.06|24007.06|24007.06|0
1623337610000|2021-06-10 15:06:50|24006.17|24006.17|24006.17|24006.17|24006.17|24006.17|24006.17|24006.17|0
1623337620000|2021-06-10 15:07:00|24001.91|24001.91|24001.91|24001.91|24001.91|24001.91|24001.91|24001.91|0
1623337630000|2021-06-10 15:07:10|24000.61|24000.61|24003.99|24003.99|24004.87|24004.87|24000.61|24000.61|0
1623337660000|2021-06-10 15:07:40|24004.87|24004.87|24006.65|24006.65|24006.65|24006.65|24004.87|24004.87|0
1623337670000|2021-06-10 15:07:50|24010.91|24010.91|24014.84|24014.84|24014.84|24014.84|24010.91|24010.91|0
1623337680000|2021-06-10 15:08:00|24019.1|24019.1|24019.99|24019.99|24019.99|24019.99|24019.1|24019.1|0
1623337690000|2021-06-10 15:08:10|24015.72|24015.72|24015.72|24015.72|24015.72|24015.72|24015.72|24015.72|0
1623337780000|2021-06-10 15:09:40|24017.02|24017.02|24018.32|24018.32|24018.32|24018.32|24017.02|24017.02|0
1623337810000|2021-06-10 15:10:10|24019.21|24019.21|24019.21|24019.21|24019.21|24019.21|24019.21|24019.21|0
1623337820000|2021-06-10 15:10:20|24020.51|24020.51|24024.78|24024.78|24024.78|24024.78|24020.51|24020.51|0
1623337890000|2021-06-10 15:11:30|24023.89|24023.89|24023.89|24023.89|24023.89|24023.89|24023.89|24023.89|0
1623337910000|2021-06-10 15:11:50|24022.59|24022.59|24022.59|24022.59|24022.59|24022.59|24021.7|24021.7|0
1623337920000|2021-06-10 15:12:00|24023.48|24023.48|24022.02|24022.02|24023.48|24023.48|24022.02|24022.02|0
1623337930000|2021-06-10 15:12:10|24020.72|24020.72|24020.72|24020.72|24020.72|24020.72|24020.72|24020.72|0
1623337940000|2021-06-10 15:12:20|24023.75|24023.75|24023.75|24023.75|24023.75|24023.75|24023.75|24023.75|0
1623337950000|2021-06-10 15:12:30|24025.27|24025.27|24025.27|24025.27|24025.27|24025.27|24025.27|24025.27|0
1623338000000|2021-06-10 15:13:20|24021.48|24021.48|24017.15|24017.15|24022.94|24022.94|24017.15|24017.15|0
1623338010000|2021-06-10 15:13:30|24014.49|24014.49|24013.03|24013.03|24014.49|24014.49|24013.03|24013.03|0
1623338030000|2021-06-10 15:13:50|24013.92|24013.92|24013.92|24013.92|24013.92|24013.92|24013.92|24013.92|0
1623338070000|2021-06-10 15:14:30|24012.62|24012.62|24011.32|24011.32|24012.62|24012.62|24011.32|24011.32|0
1623338110000|2021-06-10 15:15:10|24012.78|24012.78|24012.78|24012.78|24012.78|24012.78|24012.78|24012.78|0
1623338120000|2021-06-10 15:15:20|24013.66|24013.66|24013.66|24013.66|24013.66|24013.66|24013.66|24013.66|0
1623338150000|2021-06-10 15:15:50|24014.55|24014.55|24015.44|24015.44|24015.44|24015.44|24011.17|24011.17|0
1623338180000|2021-06-10 15:16:20|24013.98|24013.98|24009.72|24009.72|24013.98|24013.98|24009.72|24009.72|0
1623338190000|2021-06-10 15:16:30|24010.6|24010.6|24014.87|24014.87|24014.87|24014.87|24010.6|24010.6|0
1623338220000|2021-06-10 15:17:00|24014.11|24014.11|24017.66|24017.66|24017.66|24017.66|24014.11|24014.11|0
1623338240000|2021-06-10 15:17:20|24015.88|24015.88|24015.88|24015.88|24015.88|24015.88|24015.88|24015.88|0
1623338260000|2021-06-10 15:17:40|24015.13|24015.13|24015.13|24015.13|24015.13|24015.13|24015.13|24015.13|0
1623338270000|2021-06-10 15:17:50|24014.37|24014.37|24014.37|24014.37|24014.37|24014.37|24014.37|24014.37|0
1623338280000|2021-06-10 15:18:00|24018.63|24018.63|24020.69|24020.69|24020.69|24020.69|24018.63|24018.63|0
1623338290000|2021-06-10 15:18:10|24016.43|24016.43|24021.99|24021.99|24021.99|24021.99|24016.43|24016.43|0
1623338300000|2021-06-10 15:18:20|24023.29|24023.29|24023.29|24023.29|24023.29|24023.29|24023.29|24023.29|0
1623338390000|2021-06-10 15:19:50|24024.6|24024.6|24024.6|24024.6|24024.6|24024.6|24024.6|24024.6|0
1623338400000|2021-06-10 15:20:00|24020.33|24020.33|24020.33|24020.33|24020.33|24020.33|24020.33|24020.33|0
1623338410000|2021-06-10 15:20:10|24019.03|24019.03|24021.05|24021.05|24021.94|24021.94|24019.03|24019.03|0
1623338430000|2021-06-10 15:20:30|24022.83|24022.83|24022.83|24022.83|24022.83|24022.83|24022.83|24022.83|0
1623338440000|2021-06-10 15:20:40|24021.05|24021.05|24021.05|24021.05|24021.05|24021.05|24021.05|24021.05|0
1623338450000|2021-06-10 15:20:50|24019.75|24019.75|24021.05|24021.05|24021.05|24021.05|24019.75|24019.75|0
1623338470000|2021-06-10 15:21:10|24020.17|24020.17|24020.17|24020.17|24020.17|24020.17|24020.17|24020.17|0
1623338480000|2021-06-10 15:21:20|24019.28|24019.28|24019.28|24019.28|24019.28|24019.28|24019.28|24019.28|0
1623338500000|2021-06-10 15:21:40|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|0
1623338510000|2021-06-10 15:21:50|24017.51|24017.51|24016.62|24016.62|24017.51|24017.51|24016.62|24016.62|0
1623338520000|2021-06-10 15:22:00|24012.35|24012.35|24012.35|24012.35|24012.35|24012.35|24012.35|24012.35|0
1623338530000|2021-06-10 15:22:10|24011.47|24011.47|24011.47|24011.47|24011.47|24011.47|24011.47|24011.47|0
1623338540000|2021-06-10 15:22:20|24013.24|24013.24|24013.24|24013.24|24013.24|24013.24|24013.24|24013.24|0
1623338550000|2021-06-10 15:22:30|24017.51|24017.51|24017.51|24017.51|24017.51|24017.51|24017.51|24017.51|0
1623338560000|2021-06-10 15:22:40|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|0
1623338570000|2021-06-10 15:22:50|24022.66|24022.66|24018.39|24018.39|24022.66|24022.66|24018.39|24018.39|0
1623338590000|2021-06-10 15:23:10|24017.51|24017.51|24017.51|24017.51|24017.51|24017.51|24017.51|24017.51|0
1623338600000|2021-06-10 15:23:20|24021.77|24021.77|24021.77|24021.77|24021.77|24021.77|24021.77|24021.77|0
1623338620000|2021-06-10 15:23:40|24023.07|24023.07|24020.88|24020.88|24023.07|24023.07|24020.88|24020.88|0
1623338630000|2021-06-10 15:23:50|24016.62|24016.62|24016.62|24016.62|24016.62|24016.62|24016.62|24016.62|0
1623338660000|2021-06-10 15:24:20|24017.92|24017.92|24017.92|24017.92|24017.92|24017.92|24017.92|24017.92|0
1623338670000|2021-06-10 15:24:30|24023.07|24023.07|24023.07|24023.07|24023.07|24023.07|24023.07|24023.07|0
1623338700000|2021-06-10 15:25:00|24021.62|24021.62|24023.39|24023.39|24023.39|24023.39|24021.62|24021.62|0
1623338710000|2021-06-10 15:25:10|24025.99|24025.99|24024.69|24024.69|24025.99|24025.99|24024.69|24024.69|0
1623338720000|2021-06-10 15:25:20|24028.96|24028.96|24029.72|24029.72|24029.72|24029.72|24028.96|24028.96|0
1623338730000|2021-06-10 15:25:30|24030.6|24030.6|24035.04|24035.04|24035.04|24035.04|24030.6|24030.6|0
1623338740000|2021-06-10 15:25:40|24035.8|24035.8|24029.76|24029.76|24035.8|24035.8|24029.76|24029.76|0
1623338770000|2021-06-10 15:26:10|24027.98|24027.98|24027.98|24027.98|24027.98|24027.98|24027.98|24027.98|0
1623338790000|2021-06-10 15:26:30|24026.21|24026.21|24026.21|24026.21|24026.21|24026.21|24026.21|24026.21|0
1623338800000|2021-06-10 15:26:40|24021.94|24021.94|24020.17|24020.17|24021.94|24021.94|24020.17|24020.17|0
1623338820000|2021-06-10 15:27:00|24019.28|24019.28|24019.28|24019.28|24019.28|24019.28|24019.28|24019.28|0
1623338830000|2021-06-10 15:27:10|24017.98|24017.98|24017.98|24017.98|24017.98|24017.98|24017.98|24017.98|0
1623338850000|2021-06-10 15:27:30|24019.75|24019.75|24019.75|24019.75|24019.75|24019.75|24019.75|24019.75|0
1623338860000|2021-06-10 15:27:40|24017.98|24017.98|24017.98|24017.98|24017.98|24017.98|24017.98|24017.98|0
1623338870000|2021-06-10 15:27:50|24009.45|24009.45|24013.71|24013.71|24013.71|24013.71|24009.45|24009.45|0
1623338880000|2021-06-10 15:28:00|24011.44|24011.44|24011.44|24011.44|24011.44|24011.44|24011.44|24011.44|0
1623338900000|2021-06-10 15:28:20|24015.7|24015.7|24017.16|24017.16|24017.16|24017.16|24011.44|24011.44|0
1623338910000|2021-06-10 15:28:30|24016.27|24016.27|24019.76|24019.76|24021.06|24021.06|24016.27|24016.27|0
1623338920000|2021-06-10 15:28:40|24021.28|24021.28|24019.74|24019.74|24021.28|24021.28|24013.65|24013.65|0
1623338930000|2021-06-10 15:28:50|24018.44|24018.44|24022.71|24022.71|24026.97|24026.97|24018.44|24018.44|0
1623338940000|2021-06-10 15:29:00|24018.81|24018.81|24019.63|24019.63|24021.41|24021.41|24018.81|24018.81|0
1623338950000|2021-06-10 15:29:10|24021.15|24021.15|24022.8|24022.8|24022.8|24022.8|24020.39|24020.39|0
1623338960000|2021-06-10 15:29:20|24022.04|24022.04|24024.44|24024.44|24024.44|24024.44|24022.04|24022.04|0
1623338970000|2021-06-10 15:29:30|24027.36|24027.36|24030.73|24030.73|24031.62|24031.62|24027.36|24027.36|0
1623338980000|2021-06-10 15:29:40|24032.51|24032.51|24029|24029|24032.51|24032.51|24028.24|24028.24|0
1623338990000|2021-06-10 15:29:50|24033.27|24033.27|24036.02|24036.02|24040.28|24040.28|24026.81|24026.81|0
1623395700000|2021-06-11 07:15:00|24465.62|24465.62|24459.58|24459.58|24465.62|24465.62|24455.31|24455.31|0
1623395710000|2021-06-11 07:15:10|24463.84|24463.84|24459.94|24459.94|24463.84|24463.84|24459.94|24459.94|0
1623395720000|2021-06-11 07:15:20|24455.67|24455.67|24451.41|24451.41|24455.67|24455.67|24451.41|24451.41|0
1623395730000|2021-06-11 07:15:30|24459.94|24459.94|24466.15|24466.15|24466.15|24466.15|24459.94|24459.94|0
1623395750000|2021-06-11 07:15:50|24461.88|24461.88|24461.88|24461.88|24461.88|24461.88|24461.88|24461.88|0
1623395800000|2021-06-11 07:16:40|24460.11|24460.11|24484.1|24484.1|24484.1|24484.1|24460.11|24460.11|0
1623395850000|2021-06-11 07:17:30|24492.63|24492.63|24492.63|24492.63|24494.41|24494.41|24492.63|24492.63|0
1623395900000|2021-06-11 07:18:20|24494.41|24494.41|24496.9|24496.9|24498.67|24498.67|24492.63|24492.63|0
1623395910000|2021-06-11 07:18:30|24497.79|24497.79|24497.79|24497.79|24497.79|24497.79|24497.79|24497.79|0
1623395920000|2021-06-11 07:18:40|24500.45|24500.45|24500.45|24500.45|24500.45|24500.45|24500.45|24500.45|0
1623395930000|2021-06-11 07:18:50|24504.71|24504.71|24511.81|24511.81|24511.81|24511.81|24504.71|24504.71|0
1623395940000|2021-06-11 07:19:00|24510.51|24510.51|24530.19|24530.19|24530.19|24530.19|24510.51|24510.51|0
1623395950000|2021-06-11 07:19:10|24536.4|24536.4|24530.66|24530.66|24536.4|24536.4|24530.66|24530.66|0
1623395960000|2021-06-11 07:19:20|24529.78|24529.78|24529.78|24529.78|24529.78|24529.78|24529.78|24529.78|0
1623395970000|2021-06-11 07:19:30|24538.31|24538.31|24533.37|24533.37|24538.31|24538.31|24533.37|24533.37|0
1623395980000|2021-06-11 07:19:40|24529.11|24529.11|24529.11|24529.11|24529.11|24529.11|24529.11|24529.11|0
1623395990000|2021-06-11 07:19:50|24537.64|24537.64|24524.84|24524.84|24537.64|24537.64|24524.84|24524.84|0
1623396010000|2021-06-11 07:20:10|24531.34|24531.34|24531.34|24531.34|24531.34|24531.34|24531.34|24531.34|0
1623396020000|2021-06-11 07:20:20|24526.91|24526.91|24526.91|24526.91|24526.91|24526.91|24522.64|24522.64|0
1623396030000|2021-06-11 07:20:30|24525.13|24525.13|24525.13|24525.13|24525.13|24525.13|24525.13|24525.13|0
1623396040000|2021-06-11 07:20:40|24523.83|24523.83|24523.83|24523.83|24523.83|24523.83|24523.83|24523.83|0
1623396050000|2021-06-11 07:20:50|24515.3|24515.3|24514.54|24514.54|24515.3|24515.3|24514.54|24514.54|0
1623396060000|2021-06-11 07:21:00|24506.74|24506.74|24506.37|24506.37|24510.64|24510.64|24506.37|24506.37|0
1623396110000|2021-06-11 07:21:50|24503.71|24503.71|24503.71|24503.71|24503.71|24503.71|24503.71|24503.71|0
1623396120000|2021-06-11 07:22:00|24495.18|24495.18|24490.91|24490.91|24495.18|24495.18|24490.91|24490.91|0
1623396130000|2021-06-11 07:22:10|24489.14|24489.14|24489.14|24489.14|24489.14|24489.14|24489.14|24489.14|0
1623396140000|2021-06-11 07:22:20|24482.64|24482.64|24478.37|24478.37|24482.64|24482.64|24478.37|24478.37|0
1623396150000|2021-06-11 07:22:30|24480.97|24480.97|24480.97|24480.97|24480.97|24480.97|24480.97|24480.97|0
1623396160000|2021-06-11 07:22:40|24476.71|24476.71|24475.82|24475.82|24476.71|24476.71|24475.82|24475.82|0
1623396170000|2021-06-11 07:22:50|24472.27|24472.27|24467.9|24467.9|24472.27|24472.27|24467.9|24467.9|0
1623396180000|2021-06-11 07:23:00|24467.01|24467.01|24467.9|24467.9|24467.9|24467.9|24467.01|24467.01|0
1623396190000|2021-06-11 07:23:10|24469.67|24469.67|24466.51|24466.51|24469.67|24469.67|24463.85|24463.85|0
1623396210000|2021-06-11 07:23:30|24467.97|24467.97|24446.64|24446.64|24467.97|24467.97|24446.64|24446.64|0
1623396220000|2021-06-11 07:23:40|24450.9|24450.9|24459.43|24459.43|24459.43|24459.43|24450.9|24450.9|0
1623396230000|2021-06-11 07:23:50|24467.97|24467.97|24494.61|24494.61|24494.61|24494.61|24467.97|24467.97|0
1623396250000|2021-06-11 07:24:10|24498.87|24498.87|24500.18|24500.18|24500.18|24500.18|24498.87|24498.87|0
1623396260000|2021-06-11 07:24:20|24504.61|24504.61|24516.69|24516.69|24516.69|24516.69|24504.61|24504.61|0
1623396280000|2021-06-11 07:24:40|24520.96|24520.96|24512.43|24512.43|24520.96|24520.96|24512.43|24512.43|0
1623396290000|2021-06-11 07:24:50|24516.69|24516.69|24516.69|24516.69|24516.69|24516.69|24516.69|24516.69|0
1623396300000|2021-06-11 07:25:00|24517.45|24517.45|24515.93|24515.93|24517.45|24517.45|24512.9|24512.9|0
1623396310000|2021-06-11 07:25:10|24517.71|24517.71|24517.71|24517.71|24517.71|24517.71|24517.71|24517.71|0
1623396320000|2021-06-11 07:25:20|24509.18|24509.18|24500.64|24500.64|24509.18|24509.18|24500.64|24500.64|0
1623396330000|2021-06-11 07:25:30|24497.98|24497.98|24497.98|24497.98|24497.98|24497.98|24497.98|24497.98|0
1623396420000|2021-06-11 07:27:00|24499.28|24499.28|24497.01|24497.01|24499.28|24499.28|24497.01|24497.01|0
1623396430000|2021-06-11 07:27:10|24505.54|24505.54|24508.2|24508.2|24509.98|24509.98|24505.54|24505.54|0
1623396440000|2021-06-11 07:27:20|24506.43|24506.43|24504.91|24504.91|24506.43|24506.43|24504.91|24504.91|0
1623396480000|2021-06-11 07:28:00|24502.25|24502.25|24495.38|24495.38|24502.25|24502.25|24495.38|24495.38|0
1623396490000|2021-06-11 07:28:10|24493.61|24493.61|24493.61|24493.61|24493.61|24493.61|24493.61|24493.61|0
1623396510000|2021-06-11 07:28:30|24494.49|24494.49|24495.38|24495.38|24495.38|24495.38|24494.49|24494.49|0
1623396540000|2021-06-11 07:29:00|24491.12|24491.12|24491.12|24491.12|24491.12|24491.12|24491.12|24491.12|0
1623396570000|2021-06-11 07:29:30|24475.66|24475.66|24475.66|24475.66|24475.66|24475.66|24475.66|24475.66|0
1623396590000|2021-06-11 07:29:50|24458.59|24458.59|24458.59|24458.59|24458.59|24458.59|24458.59|24458.59|0
1623396600000|2021-06-11 07:30:00|24456.32|24456.32|24456.32|24456.32|24456.32|24456.32|24456.32|24456.32|0
1623396640000|2021-06-11 07:30:40|24460.58|24460.58|24467.51|24467.51|24467.51|24467.51|24460.58|24460.58|0
1623396650000|2021-06-11 07:30:50|24470.17|24470.17|24470.17|24470.17|24470.17|24470.17|24470.17|24470.17|0
1623396670000|2021-06-11 07:31:10|24477.99|24477.99|24478.87|24478.87|24478.87|24478.87|24477.99|24477.99|0
1623396700000|2021-06-11 07:31:40|24474.61|24474.61|24474.61|24474.61|24474.61|24474.61|24474.61|24474.61|0
1623396710000|2021-06-11 07:31:50|24471.06|24471.06|24468.4|24468.4|24471.06|24471.06|24468.4|24468.4|0
1623396720000|2021-06-11 07:32:00|24467.51|24467.51|24467.51|24467.51|24467.51|24467.51|24467.51|24467.51|0
1623396730000|2021-06-11 07:32:10|24466.62|24466.62|24466.62|24466.62|24466.62|24466.62|24466.62|24466.62|0
1623396740000|2021-06-11 07:32:20|24467.38|24467.38|24463.12|24463.12|24467.38|24467.38|24463.12|24463.12|0
1623396750000|2021-06-11 07:32:30|24461.66|24461.66|24457.29|24457.29|24461.66|24461.66|24457.29|24457.29|0
1623396760000|2021-06-11 07:32:40|24470.09|24470.09|24457.29|24457.29|24470.09|24470.09|24457.29|24457.29|0
1623396770000|2021-06-11 07:32:50|24453.02|24453.02|24456.93|24456.93|24456.93|24456.93|24453.02|24453.02|0
1623396780000|2021-06-11 07:33:00|24452.66|24452.66|24452.66|24452.66|24452.66|24452.66|24452.66|24452.66|0
1623396790000|2021-06-11 07:33:10|24461.19|24461.19|24461.19|24461.19|24461.19|24461.19|24461.19|24461.19|0
1623396820000|2021-06-11 07:33:40|24465.46|24465.46|24469.36|24469.36|24469.36|24469.36|24465.46|24465.46|0
1623396830000|2021-06-11 07:33:50|24466.76|24466.76|24466.76|24466.76|24466.76|24466.76|24466.76|24466.76|0
1623396870000|2021-06-11 07:34:30|24464.1|24464.1|24464.1|24464.1|24464.1|24464.1|24464.1|24464.1|0
1623396890000|2021-06-11 07:34:50|24460.55|24460.55|24460.55|24460.55|24460.55|24460.55|24460.55|24460.55|0
1623396910000|2021-06-11 07:35:10|24463.21|24463.21|24463.21|24463.21|24463.21|24463.21|24463.21|24463.21|0
1623396940000|2021-06-11 07:35:40|24466.12|24466.12|24466.12|24466.12|24466.12|24466.12|24466.12|24466.12|0
1623396960000|2021-06-11 07:36:00|24457.59|24457.59|24457.59|24457.59|24457.59|24457.59|24457.59|24457.59|0
1623396980000|2021-06-11 07:36:20|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|0
1623397000000|2021-06-11 07:36:40|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|0
1623397010000|2021-06-11 07:36:50|24456.64|24456.64|24454.87|24454.87|24456.64|24456.64|24454.87|24454.87|0
1623397030000|2021-06-11 07:37:10|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|0
1623397050000|2021-06-11 07:37:30|24460.02|24460.02|24470.79|24470.79|24470.79|24470.79|24460.02|24460.02|0
1623397090000|2021-06-11 07:38:10|24472.57|24472.57|24471.68|24471.68|24472.57|24472.57|24471.68|24471.68|0
1623397130000|2021-06-11 07:38:50|24454.61|24454.61|24454.61|24454.61|24454.61|24454.61|24454.61|24454.61|0
1623397140000|2021-06-11 07:39:00|24467.41|24467.41|24471.68|24471.68|24471.68|24471.68|24467.41|24467.41|0
1623397170000|2021-06-11 07:39:30|24467.41|24467.41|24467.41|24467.41|24467.41|24467.41|24467.41|24467.41|0
1623397180000|2021-06-11 07:39:40|24469.19|24469.19|24472.74|24472.74|24472.74|24472.74|24469.19|24469.19|0
1623397230000|2021-06-11 07:40:30|24471.44|24471.44|24471.44|24471.44|24471.44|24471.44|24471.44|24471.44|0
1623397240000|2021-06-11 07:40:40|24467|24467|24467.89|24467.89|24467.89|24467.89|24467|24467|0
1623397250000|2021-06-11 07:40:50|24465.22|24465.22|24467|24467|24467|24467|24465.22|24465.22|0
1623397260000|2021-06-11 07:41:00|24466.11|24466.11|24466.11|24466.11|24466.11|24466.11|24466.11|24466.11|0
1623397270000|2021-06-11 07:41:10|24464.34|24464.34|24464.34|24464.34|24464.34|24464.34|24464.34|24464.34|0
1623397380000|2021-06-11 07:43:00|24460.07|24460.07|24451.54|24451.54|24460.07|24460.07|24451.54|24451.54|0
1623397430000|2021-06-11 07:43:50|24447.27|24447.27|24447.27|24447.27|24447.27|24447.27|24447.27|24447.27|0
1623397440000|2021-06-11 07:44:00|24449.88|24449.88|24445.61|24445.61|24449.88|24449.88|24445.61|24445.61|0
1623397490000|2021-06-11 07:44:50|24449.88|24449.88|24449.88|24449.88|24449.88|24449.88|24449.88|24449.88|0
1623397520000|2021-06-11 07:45:20|24454.31|24454.31|24458.58|24458.58|24458.58|24458.58|24454.31|24454.31|0
1623397530000|2021-06-11 07:45:30|24462.84|24462.84|24462.84|24462.84|24462.84|24462.84|24462.84|24462.84|0
1623397590000|2021-06-11 07:46:30|24467.11|24467.11|24467.11|24467.11|24467.11|24467.11|24467.11|24467.11|0
1623397600000|2021-06-11 07:46:40|24464.83|24464.83|24464.83|24464.83|24464.83|24464.83|24464.83|24464.83|0
1623397620000|2021-06-11 07:47:00|24467.11|24467.11|24471.37|24471.37|24471.37|24471.37|24467.11|24467.11|0
1623397650000|2021-06-11 07:47:30|24467.11|24467.11|24462.84|24462.84|24467.11|24467.11|24462.84|24462.84|0
1623397690000|2021-06-11 07:48:10|24460.24|24460.24|24460.24|24460.24|24460.24|24460.24|24460.24|24460.24|0
1623397730000|2021-06-11 07:48:50|24456.69|24456.69|24456.69|24456.69|24456.69|24456.69|24456.69|24456.69|0
1623397760000|2021-06-11 07:49:20|24455.39|24455.39|24446.97|24446.97|24457.99|24457.99|24445.2|24445.2|0
1623397770000|2021-06-11 07:49:30|24448.74|24448.74|24448.74|24448.74|24448.74|24448.74|24448.74|24448.74|0
1623397790000|2021-06-11 07:49:50|24454.07|24454.07|24474.85|24474.85|24474.85|24474.85|24454.07|24454.07|0
1623397800000|2021-06-11 07:50:00|24468.64|24468.64|24468.64|24468.64|24468.64|24468.64|24467.75|24467.75|0
1623397810000|2021-06-11 07:50:10|24470.41|24470.41|24473.07|24473.07|24473.07|24473.07|24470.41|24470.41|0
1623397820000|2021-06-11 07:50:20|24476.62|24476.62|24476.62|24476.62|24476.62|24476.62|24476.62|24476.62|0
1623397830000|2021-06-11 07:50:30|24468.09|24468.09|24463.82|24463.82|24468.09|24468.09|24463.82|24463.82|0
1623397860000|2021-06-11 07:51:00|24465.13|24465.13|24469.39|24469.39|24473.66|24473.66|24465.13|24465.13|0
1623397900000|2021-06-11 07:51:40|24470.28|24470.28|24460.69|24460.69|24470.28|24470.28|24460.69|24460.69|0
1623397910000|2021-06-11 07:51:50|24459.8|24459.8|24460.69|24460.69|24460.69|24460.69|24459.8|24459.8|0
1623397930000|2021-06-11 07:52:10|24456.42|24456.42|24456.42|24456.42|24456.42|24456.42|24456.42|24456.42|0
1623397950000|2021-06-11 07:52:30|24457.88|24457.88|24456.42|24456.42|24457.88|24457.88|24456.42|24456.42|0
1623397970000|2021-06-11 07:52:50|24452.87|24452.87|24452.87|24452.87|24452.87|24452.87|24452.87|24452.87|0
1623398000000|2021-06-11 07:53:20|24461.41|24461.41|24461.41|24461.41|24461.41|24461.41|24461.41|24461.41|0
1623398010000|2021-06-11 07:53:30|24464.32|24464.32|24460.05|24460.05|24464.32|24464.32|24460.05|24460.05|0
1623398040000|2021-06-11 07:54:00|24459.17|24459.17|24460.05|24460.05|24460.05|24460.05|24459.17|24459.17|0
1623398050000|2021-06-11 07:54:10|24464.32|24464.32|24459.71|24459.71|24464.32|24464.32|24455.45|24455.45|0
1623398070000|2021-06-11 07:54:30|24446.91|24446.91|24442.65|24442.65|24446.91|24446.91|24442.65|24442.65|0
1623398080000|2021-06-11 07:54:40|24438.38|24438.38|24441.93|24441.93|24441.93|24441.93|24434.12|24434.12|0
1623398090000|2021-06-11 07:54:50|24442.82|24442.82|24442.82|24442.82|24442.82|24442.82|24442.82|24442.82|0
1623398100000|2021-06-11 07:55:00|24444.59|24444.59|24449.03|24449.03|24449.03|24449.03|24444.59|24444.59|0
1623398130000|2021-06-11 07:55:30|24453.3|24453.3|24449.03|24449.03|24453.3|24453.3|24449.03|24449.03|0
1623398140000|2021-06-11 07:55:40|24443.2|24443.2|24444.66|24444.66|24444.66|24444.66|24443.2|24443.2|0
1623398160000|2021-06-11 07:56:00|24443.2|24443.2|24443.2|24443.2|24443.2|24443.2|24443.2|24443.2|0
1623398170000|2021-06-11 07:56:10|24441.75|24441.75|24441.75|24441.75|24441.75|24441.75|24441.75|24441.75|0
1623398180000|2021-06-11 07:56:20|24439.08|24439.08|24435.54|24435.54|24439.08|24439.08|24435.54|24435.54|0
1623398250000|2021-06-11 07:57:30|24427|24427|24427|24427|24427|24427|24427|24427|0
1623398260000|2021-06-11 07:57:40|24422.74|24422.74|24422.74|24422.74|24422.74|24422.74|24422.74|24422.74|0
1623398270000|2021-06-11 07:57:50|24426.29|24426.29|24422.02|24422.02|24426.29|24426.29|24422.02|24422.02|0
1623398290000|2021-06-11 07:58:10|24417.76|24417.76|24417.76|24417.76|24417.76|24417.76|24417.76|24417.76|0
1623398300000|2021-06-11 07:58:20|24419.06|24419.06|24419.06|24419.06|24419.06|24419.06|24419.06|24419.06|0
1623398320000|2021-06-11 07:58:40|24414.79|24414.79|24401.99|24401.99|24414.79|24414.79|24401.99|24401.99|0
1623398340000|2021-06-11 07:59:00|24410.52|24410.52|24414.79|24414.79|24414.79|24414.79|24410.52|24410.52|0
1623398350000|2021-06-11 07:59:10|24406.26|24406.26|24401.99|24401.99|24406.26|24406.26|24401.99|24401.99|0
1623398360000|2021-06-11 07:59:20|24397.73|24397.73|24393.46|24393.46|24397.73|24397.73|24393.46|24393.46|0
1623398380000|2021-06-11 07:59:40|24389.2|24389.2|24384.93|24384.93|24389.2|24389.2|24384.93|24384.93|0
1623398400000|2021-06-11 08:00:00|24381.9|24381.9|24390.43|24390.43|24390.43|24390.43|24381.9|24381.9|0
1623398410000|2021-06-11 08:00:10|24381.9|24381.9|24386.16|24386.16|24386.16|24386.16|24381.9|24381.9|0
1623398420000|2021-06-11 08:00:20|24381.9|24381.9|24386.16|24386.16|24386.16|24386.16|24381.9|24381.9|0
1623398430000|2021-06-11 08:00:30|24390.43|24390.43|24394.69|24394.69|24394.69|24394.69|24390.43|24390.43|0
1623398450000|2021-06-11 08:00:50|24407.49|24407.49|24416.02|24416.02|24416.02|24416.02|24407.49|24407.49|0
1623398500000|2021-06-11 08:01:40|24398.96|24398.96|24407.49|24407.49|24407.49|24407.49|24398.96|24398.96|0
1623398510000|2021-06-11 08:01:50|24411.76|24411.76|24411.76|24411.76|24411.76|24411.76|24411.76|24411.76|0
1623398520000|2021-06-11 08:02:00|24414.36|24414.36|24414.36|24414.36|24414.36|24414.36|24414.36|24414.36|0
1623398600000|2021-06-11 08:03:20|24410.09|24410.09|24410.09|24410.09|24410.09|24410.09|24410.09|24410.09|0
1623398620000|2021-06-11 08:03:40|24408.64|24408.64|24407.18|24407.18|24408.64|24408.64|24407.18|24407.18|0
1623398630000|2021-06-11 08:03:50|24398.65|24398.65|24398.65|24398.65|24398.65|24398.65|24398.65|24398.65|0
1623398660000|2021-06-11 08:04:20|24397.19|24397.19|24397.19|24397.19|24397.19|24397.19|24397.19|24397.19|0
1623398720000|2021-06-11 08:05:20|24394.59|24394.59|24397.55|24397.55|24397.55|24397.55|24393.29|24393.29|0
1623398740000|2021-06-11 08:05:40|24406.09|24406.09|24406.09|24406.09|24406.09|24406.09|24406.09|24406.09|0
1623398760000|2021-06-11 08:06:00|24401.65|24401.65|24401.65|24401.65|24401.65|24401.65|24401.65|24401.65|0
1623398770000|2021-06-11 08:06:10|24400.35|24400.35|24399.05|24399.05|24400.35|24400.35|24399.05|24399.05|0
1623398790000|2021-06-11 08:06:30|24396.45|24396.45|24396.45|24396.45|24396.45|24396.45|24396.45|24396.45|0
1623398820000|2021-06-11 08:07:00|24392.9|24392.9|24392.9|24392.9|24392.9|24392.9|24392.9|24392.9|0
1623398830000|2021-06-11 08:07:10|24397.16|24397.16|24389.18|24389.18|24397.16|24397.16|24389.18|24389.18|0
1623398840000|2021-06-11 08:07:20|24387.4|24387.4|24390.95|24390.95|24390.95|24390.95|24386.52|24386.52|0
1623398860000|2021-06-11 08:07:40|24395.22|24395.22|24395.22|24395.22|24395.22|24395.22|24395.22|24395.22|0
1623398880000|2021-06-11 08:08:00|24400.42|24400.42|24400.42|24400.42|24400.42|24400.42|24400.42|24400.42|0
1623398890000|2021-06-11 08:08:10|24403.97|24403.97|24407|24407|24407|24407|24403.97|24403.97|0
1623398910000|2021-06-11 08:08:30|24398.47|24398.47|24398.47|24398.47|24398.47|24398.47|24398.47|24398.47|0
1623398920000|2021-06-11 08:08:40|24400.75|24400.75|24400.75|24400.75|24400.75|24400.75|24400.75|24400.75|0
1623398970000|2021-06-11 08:09:30|24396.48|24396.48|24396.48|24396.48|24405.01|24405.01|24396.48|24396.48|0
1623398980000|2021-06-11 08:09:40|24400.75|24400.75|24397.37|24397.37|24400.75|24400.75|24396.48|24396.48|0
1623399000000|2021-06-11 08:10:00|24393.82|24393.82|24392.05|24392.05|24393.82|24393.82|24392.05|24392.05|0
1623399010000|2021-06-11 08:10:10|24389.44|24389.44|24385.18|24385.18|24389.44|24389.44|24385.18|24385.18|0
1623399020000|2021-06-11 08:10:20|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|0
1623399040000|2021-06-11 08:10:40|24381.28|24381.28|24381.28|24381.28|24381.28|24381.28|24381.28|24381.28|0
1623399070000|2021-06-11 08:11:10|24380.39|24380.39|24380.39|24380.39|24380.39|24380.39|24380.39|24380.39|0
1623399110000|2021-06-11 08:11:50|24379.5|24379.5|24379.5|24379.5|24379.5|24379.5|24379.5|24379.5|0
1623399140000|2021-06-11 08:12:20|24382.1|24382.1|24382.1|24382.1|24382.1|24382.1|24382.1|24382.1|0
1623399170000|2021-06-11 08:12:50|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|0
1623399190000|2021-06-11 08:13:10|24379.61|24379.61|24379.61|24379.61|24379.61|24379.61|24379.61|24379.61|0
1623399210000|2021-06-11 08:13:30|24383.16|24383.16|24383.16|24383.16|24383.16|24383.16|24383.16|24383.16|0
1623399220000|2021-06-11 08:13:40|24379.26|24379.26|24381.86|24381.86|24381.86|24381.86|24379.26|24379.26|0
1623399230000|2021-06-11 08:13:50|24386.23|24386.23|24386.23|24386.23|24386.23|24386.23|24386.23|24386.23|0
1623399280000|2021-06-11 08:14:40|24381.96|24381.96|24380.3|24380.3|24381.96|24381.96|24377.7|24377.7|0
1623399290000|2021-06-11 08:14:50|24376.03|24376.03|24376.03|24376.03|24376.03|24376.03|24376.03|24376.03|0
1623399310000|2021-06-11 08:15:10|24371.77|24371.77|24371.77|24371.77|24371.77|24371.77|24371.77|24371.77|0
1623399320000|2021-06-11 08:15:20|24373.07|24373.07|24373.07|24373.07|24373.07|24373.07|24373.07|24373.07|0
1623399350000|2021-06-11 08:15:50|24381.6|24381.6|24381.6|24381.6|24381.6|24381.6|24381.6|24381.6|0
1623399360000|2021-06-11 08:16:00|24385.87|24385.87|24390.13|24390.13|24390.13|24390.13|24385.87|24385.87|0
1623399390000|2021-06-11 08:16:30|24394.4|24394.4|24394.4|24394.4|24394.4|24394.4|24394.4|24394.4|0
1623399400000|2021-06-11 08:16:40|24385.87|24385.87|24385.87|24385.87|24385.87|24385.87|24385.87|24385.87|0
1623399420000|2021-06-11 08:17:00|24381.6|24381.6|24381.6|24381.6|24381.6|24381.6|24381.6|24381.6|0
1623399430000|2021-06-11 08:17:10|24385.87|24385.87|24385.87|24385.87|24385.87|24385.87|24385.87|24385.87|0
1623399460000|2021-06-11 08:17:40|24381.6|24381.6|24377.33|24377.33|24381.6|24381.6|24377.33|24377.33|0
1623399470000|2021-06-11 08:17:50|24368.8|24368.8|24368.8|24368.8|24368.8|24368.8|24368.8|24368.8|0
1623399500000|2021-06-11 08:18:20|24364.54|24364.54|24367.2|24367.2|24367.2|24367.2|24364.54|24364.54|0
1623399580000|2021-06-11 08:19:40|24362.93|24362.93|24362.93|24362.93|24362.93|24362.93|24362.93|24362.93|0
1623399610000|2021-06-11 08:20:10|24367.2|24367.2|24362.93|24362.93|24367.2|24367.2|24362.93|24362.93|0
1623399620000|2021-06-11 08:20:20|24358.67|24358.67|24350.14|24350.14|24358.67|24358.67|24350.14|24350.14|0
1623399630000|2021-06-11 08:20:30|24345.87|24345.87|24345.87|24345.87|24345.87|24345.87|24345.87|24345.87|0
1623399660000|2021-06-11 08:21:00|24352.37|24352.37|24352.37|24352.37|24352.37|24352.37|24352.37|24352.37|0
1623399670000|2021-06-11 08:21:10|24349.77|24349.77|24351.07|24351.07|24351.07|24351.07|24349.77|24349.77|0
1623399690000|2021-06-11 08:21:30|24349.77|24349.77|24347.11|24347.11|24349.77|24349.77|24347.11|24347.11|0
1623399700000|2021-06-11 08:21:40|24343.32|24343.32|24343.32|24343.32|24343.32|24343.32|24343.32|24343.32|0
1623399710000|2021-06-11 08:21:50|24344.08|24344.08|24341.16|24341.16|24344.08|24344.08|24341.16|24341.16|0
1623399720000|2021-06-11 08:22:00|24341.92|24341.92|24344.95|24344.95|24344.95|24344.95|24341.92|24341.92|0
1623399750000|2021-06-11 08:22:30|24348.5|24348.5|24351.47|24351.47|24352.77|24352.77|24348.5|24348.5|0
1623399760000|2021-06-11 08:22:40|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|0
1623399870000|2021-06-11 08:24:30|24344.6|24344.6|24340.34|24340.34|24344.6|24344.6|24340.34|24340.34|0
1623399910000|2021-06-11 08:25:10|24337.3|24337.3|24337.3|24337.3|24337.3|24337.3|24337.3|24337.3|0
1623399920000|2021-06-11 08:25:20|24336|24336|24336|24336|24336|24336|24336|24336|0
1623399960000|2021-06-11 08:26:00|24331.56|24331.56|24329.79|24329.79|24331.56|24331.56|24329.79|24329.79|0
1623399990000|2021-06-11 08:26:30|24338.32|24338.32|24346.85|24346.85|24346.85|24346.85|24338.32|24338.32|0
1623400000000|2021-06-11 08:26:40|24348.31|24348.31|24348.31|24348.31|24348.31|24348.31|24348.31|24348.31|0
1623400010000|2021-06-11 08:26:50|24352.58|24352.58|24352.58|24352.58|24352.58|24352.58|24352.58|24352.58|0
1623400050000|2021-06-11 08:27:30|24361.11|24361.11|24361.11|24361.11|24361.11|24361.11|24361.11|24361.11|0
1623400060000|2021-06-11 08:27:40|24356.84|24356.84|24344.04|24344.04|24356.84|24356.84|24344.04|24344.04|0
1623400100000|2021-06-11 08:28:20|24341.38|24341.38|24341.38|24341.38|24341.38|24341.38|24341.38|24341.38|0
1623400110000|2021-06-11 08:28:30|24349.91|24349.91|24349.03|24349.03|24349.91|24349.91|24349.03|24349.03|0
1623400150000|2021-06-11 08:29:10|24361.82|24361.82|24361.82|24361.82|24361.82|24361.82|24361.82|24361.82|0
1623400170000|2021-06-11 08:29:30|24363.34|24363.34|24361.57|24361.57|24363.34|24363.34|24361.57|24361.57|0
1623400180000|2021-06-11 08:29:40|24353.04|24353.04|24352.15|24352.15|24353.04|24353.04|24352.15|24352.15|0
1623400210000|2021-06-11 08:30:10|24351.26|24351.26|24359.79|24359.79|24364.06|24364.06|24350.37|24350.37|0
1623400220000|2021-06-11 08:30:20|24355.53|24355.53|24355.53|24355.53|24356.41|24356.41|24355.53|24355.53|0
1623400230000|2021-06-11 08:30:30|24354.07|24354.07|24354.07|24354.07|24354.07|24354.07|24354.07|24354.07|0
1623400250000|2021-06-11 08:30:50|24354.96|24354.96|24354.96|24354.96|24354.96|24354.96|24354.96|24354.96|0
1623400270000|2021-06-11 08:31:10|24346.43|24346.43|24337.01|24337.01|24346.43|24346.43|24337.01|24337.01|0
1623400300000|2021-06-11 08:31:40|24341.27|24341.27|24341.27|24341.27|24341.27|24341.27|24341.27|24341.27|0
1623400310000|2021-06-11 08:31:50|24337.01|24337.01|24341.27|24341.27|24341.27|24341.27|24337.01|24337.01|0
1623400320000|2021-06-11 08:32:00|24339.76|24339.76|24338.45|24338.45|24339.76|24339.76|24338.45|24338.45|0
1623400380000|2021-06-11 08:33:00|24346.99|24346.99|24346.99|24346.99|24346.99|24346.99|24346.99|24346.99|0
1623400390000|2021-06-11 08:33:10|24355.52|24355.52|24355.52|24355.52|24355.52|24355.52|24355.52|24355.52|0
1623400450000|2021-06-11 08:34:10|24352.48|24352.48|24352.48|24352.48|24352.48|24352.48|24352.48|24352.48|0
1623400460000|2021-06-11 08:34:20|24353.24|24353.24|24353.24|24353.24|24353.24|24353.24|24353.24|24353.24|0
1623400480000|2021-06-11 08:34:40|24354.54|24354.54|24354.54|24354.54|24354.54|24354.54|24354.54|24354.54|0
1623400490000|2021-06-11 08:34:50|24355.84|24355.84|24355.84|24355.84|24355.84|24355.84|24355.84|24355.84|0
1623400510000|2021-06-11 08:35:10|24360.11|24360.11|24360.11|24360.11|24360.11|24360.11|24360.11|24360.11|0
1623400530000|2021-06-11 08:35:30|24361|24361|24361|24361|24361|24361|24361|24361|0
1623400550000|2021-06-11 08:35:50|24361.88|24361.88|24359.22|24359.22|24361.88|24361.88|24359.22|24359.22|0
1623400560000|2021-06-11 08:36:00|24360.11|24360.11|24361|24361|24361|24361|24360.11|24360.11|0
1623400600000|2021-06-11 08:36:40|24356.73|24356.73|24352.47|24352.47|24356.73|24356.73|24352.47|24352.47|0
1623400630000|2021-06-11 08:37:10|24356.73|24356.73|24356.73|24356.73|24356.73|24356.73|24356.73|24356.73|0
1623400750000|2021-06-11 08:39:10|24361|24361|24361|24361|24361|24361|24361|24361|0
1623400760000|2021-06-11 08:39:20|24365.26|24365.26|24365.26|24365.26|24365.26|24365.26|24365.26|24365.26|0
1623400790000|2021-06-11 08:39:50|24361|24361|24356.73|24356.73|24361|24361|24356.73|24356.73|0
1623400850000|2021-06-11 08:40:50|24355.27|24355.27|24355.27|24355.27|24355.27|24355.27|24355.27|24355.27|0
1623400900000|2021-06-11 08:41:40|24359.18|24359.18|24360.48|24360.48|24360.48|24360.48|24359.18|24359.18|0
1623400950000|2021-06-11 08:42:30|24347.68|24347.68|24347.68|24347.68|24347.68|24347.68|24347.68|24347.68|0
1623400980000|2021-06-11 08:43:00|24348.57|24348.57|24356.27|24356.27|24358.87|24358.87|24348.57|24348.57|0
1623401000000|2021-06-11 08:43:20|24357.79|24357.79|24357.79|24357.79|24357.79|24357.79|24357.79|24357.79|0
1623401020000|2021-06-11 08:43:40|24366.32|24366.32|24366.32|24366.32|24366.32|24366.32|24366.32|24366.32|0
1623401070000|2021-06-11 08:44:30|24368.1|24368.1|24368.1|24368.1|24368.1|24368.1|24368.1|24368.1|0
1623401090000|2021-06-11 08:44:50|24363.83|24363.83|24363.83|24363.83|24363.83|24363.83|24363.83|24363.83|0
1623401210000|2021-06-11 08:46:50|24366.49|24366.49|24365.6|24365.6|24366.49|24366.49|24365.6|24365.6|0
1623401220000|2021-06-11 08:47:00|24369.87|24369.87|24374.14|24374.14|24374.14|24374.14|24369.87|24369.87|0
1623401250000|2021-06-11 08:47:30|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|0
1623401270000|2021-06-11 08:47:50|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|0
1623401410000|2021-06-11 08:50:10|24381.69|24381.69|24381.69|24381.69|24381.69|24381.69|24381.69|24381.69|0
1623401430000|2021-06-11 08:50:30|24379.03|24379.03|24379.03|24379.03|24379.03|24379.03|24379.03|24379.03|0
1623401440000|2021-06-11 08:50:40|24377.73|24377.73|24377.73|24377.73|24377.73|24377.73|24377.73|24377.73|0
1623401480000|2021-06-11 08:51:20|24379.19|24379.19|24379.19|24379.19|24379.19|24379.19|24379.19|24379.19|0
1623401500000|2021-06-11 08:51:40|24377.73|24377.73|24377.73|24377.73|24377.73|24377.73|24377.73|24377.73|0
1623401520000|2021-06-11 08:52:00|24376.43|24376.43|24376.43|24376.43|24376.43|24376.43|24376.43|24376.43|0
1623401530000|2021-06-11 08:52:10|24374.66|24374.66|24374.66|24374.66|24374.66|24374.66|24374.66|24374.66|0
1623401560000|2021-06-11 08:52:40|24381.94|24381.94|24386.1|24386.1|24386.1|24386.1|24377.57|24377.57|0
1623401610000|2021-06-11 08:53:30|24390.37|24390.37|24391.82|24391.82|24391.82|24391.82|24390.37|24390.37|0
1623401630000|2021-06-11 08:53:50|24393.28|24393.28|24397.55|24397.55|24397.55|24397.55|24393.28|24393.28|0
1623401650000|2021-06-11 08:54:10|24406.08|24406.08|24406.08|24406.08|24406.08|24406.08|24406.08|24406.08|0
1623401660000|2021-06-11 08:54:20|24414.61|24414.61|24414.61|24414.61|24414.61|24414.61|24414.61|24414.61|0
1623401670000|2021-06-11 08:54:30|24418.16|24418.16|24417.74|24417.74|24419.05|24419.05|24417.74|24417.74|0
1623401740000|2021-06-11 08:55:40|24422.01|24422.01|24422.01|24422.01|24422.01|24422.01|24422.01|24422.01|0
1623401750000|2021-06-11 08:55:50|24425.91|24425.91|24430.18|24430.18|24430.18|24430.18|24425.91|24425.91|0
1623401760000|2021-06-11 08:56:00|24438.71|24438.71|24425.91|24425.91|24438.71|24438.71|24425.91|24425.91|0
1623401770000|2021-06-11 08:56:10|24426.8|24426.8|24431.07|24431.07|24431.07|24431.07|24426.8|24426.8|0
1623401870000|2021-06-11 08:57:50|24430.18|24430.18|24430.18|24430.18|24430.18|24430.18|24430.18|24430.18|0
1623401890000|2021-06-11 08:58:10|24431.95|24431.95|24431.95|24431.95|24431.95|24431.95|24431.95|24431.95|0
1623401900000|2021-06-11 08:58:20|24430.18|24430.18|24430.18|24430.18|24430.18|24430.18|24430.18|24430.18|0
1623401930000|2021-06-11 08:58:50|24421.65|24421.65|24421.65|24421.65|24421.65|24421.65|24421.65|24421.65|0
1623401960000|2021-06-11 08:59:20|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|0
1623402000000|2021-06-11 09:00:00|24408.85|24408.85|24413.12|24413.12|24413.12|24413.12|24408.85|24408.85|0
1623402050000|2021-06-11 09:00:50|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|0
1623402140000|2021-06-11 09:02:20|24421.65|24421.65|24421.65|24421.65|24421.65|24421.65|24421.65|24421.65|0
1623402180000|2021-06-11 09:03:00|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|0
1623402300000|2021-06-11 09:05:00|24419.87|24419.87|24419.87|24419.87|24419.87|24419.87|24419.87|24419.87|0
1623402320000|2021-06-11 09:05:20|24423.77|24423.77|24422.47|24422.47|24423.77|24423.77|24422.47|24422.47|0
1623402340000|2021-06-11 09:05:40|24413.94|24413.94|24413.06|24413.06|24413.94|24413.94|24413.06|24413.06|0
1623402430000|2021-06-11 09:07:10|24417.61|24417.61|24417.61|24417.61|24417.61|24417.61|24417.61|24417.61|0
1623402460000|2021-06-11 09:07:40|24412.4|24412.4|24412.4|24412.4|24412.4|24412.4|24412.4|24412.4|0
1623402480000|2021-06-11 09:08:00|24414.18|24414.18|24414.18|24414.18|24414.18|24414.18|24414.18|24414.18|0
1623402550000|2021-06-11 09:09:10|24415.07|24415.07|24414.18|24414.18|24415.07|24415.07|24414.18|24414.18|0
1623402560000|2021-06-11 09:09:20|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|0
1623402580000|2021-06-11 09:09:40|24405.65|24405.65|24405.65|24405.65|24405.65|24405.65|24405.65|24405.65|0
1623402610000|2021-06-11 09:10:10|24401.38|24401.38|24402.9|24402.9|24402.9|24402.9|24401.38|24401.38|0
1623402620000|2021-06-11 09:10:20|24401.38|24401.38|24401.38|24401.38|24401.38|24401.38|24401.38|24401.38|0
1623402630000|2021-06-11 09:10:30|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|0
1623402670000|2021-06-11 09:11:10|24410.8|24410.8|24406.53|24406.53|24410.8|24410.8|24406.53|24406.53|0
1623402680000|2021-06-11 09:11:20|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|0
1623402720000|2021-06-11 09:12:00|24410.28|24410.28|24408.98|24408.98|24410.28|24410.28|24408.98|24408.98|0
1623402730000|2021-06-11 09:12:10|24410.28|24410.28|24410.28|24410.28|24410.28|24410.28|24410.28|24410.28|0
1623402780000|2021-06-11 09:13:00|24411.58|24411.58|24416.24|24416.24|24416.24|24416.24|24410.28|24410.28|0
1623402790000|2021-06-11 09:13:10|24420.14|24420.14|24420.14|24420.14|24420.14|24420.14|24420.14|24420.14|0
1623402810000|2021-06-11 09:13:30|24422.81|24422.81|24431.34|24431.34|24435.6|24435.6|24422.81|24422.81|0
1623402860000|2021-06-11 09:14:20|24427.07|24427.07|24428.37|24428.37|24428.37|24428.37|24427.07|24427.07|0
1623402900000|2021-06-11 09:15:00|24432.64|24432.64|24432.64|24432.64|24432.64|24432.64|24432.64|24432.64|0
1623402910000|2021-06-11 09:15:10|24434.41|24434.41|24435.93|24435.93|24435.93|24435.93|24434.41|24434.41|0
1623402980000|2021-06-11 09:16:20|24418.87|24418.87|24418.87|24418.87|24418.87|24418.87|24418.87|24418.87|0
1623402990000|2021-06-11 09:16:30|24417.57|24417.57|24414.96|24414.96|24417.57|24417.57|24414.96|24414.96|0
1623403040000|2021-06-11 09:17:20|24416.26|24416.26|24407.73|24407.73|24416.26|24416.26|24407.73|24407.73|0
1623403080000|2021-06-11 09:18:00|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|0
1623403160000|2021-06-11 09:19:20|24414.96|24414.96|24414.96|24414.96|24414.96|24414.96|24414.96|24414.96|0
1623403180000|2021-06-11 09:19:40|24419.23|24419.23|24419.99|24419.99|24419.99|24419.99|24419.23|24419.23|0
1623403200000|2021-06-11 09:20:00|24420.75|24420.75|24423.35|24423.35|24423.35|24423.35|24420.75|24420.75|0
1623403220000|2021-06-11 09:20:20|24421.83|24421.83|24421.83|24421.83|24421.83|24421.83|24421.83|24421.83|0
1623403240000|2021-06-11 09:20:40|24420.53|24420.53|24420.53|24420.53|24420.53|24420.53|24420.53|24420.53|0
1623403250000|2021-06-11 09:20:50|24418.76|24418.76|24419.64|24419.64|24419.64|24419.64|24418.76|24418.76|0
1623403260000|2021-06-11 09:21:00|24415.38|24415.38|24415.38|24415.38|24415.38|24415.38|24415.38|24415.38|0
1623403300000|2021-06-11 09:21:40|24414.49|24414.49|24414.49|24414.49|24414.49|24414.49|24414.49|24414.49|0
1623403310000|2021-06-11 09:21:50|24411.83|24411.83|24411.83|24411.83|24411.83|24411.83|24411.83|24411.83|0
1623403330000|2021-06-11 09:22:10|24407.93|24407.93|24407.93|24407.93|24407.93|24407.93|24407.93|24407.93|0
1623403360000|2021-06-11 09:22:40|24405.26|24405.26|24405.26|24405.26|24405.26|24405.26|24405.26|24405.26|0
1623403370000|2021-06-11 09:22:50|24396.73|24396.73|24396.73|24396.73|24396.73|24396.73|24396.73|24396.73|0
1623403380000|2021-06-11 09:23:00|24392.47|24392.47|24392.47|24392.47|24392.47|24392.47|24392.47|24392.47|0
1623403390000|2021-06-11 09:23:10|24401|24401|24396.73|24396.73|24401|24401|24396.73|24396.73|0
1623403420000|2021-06-11 09:23:40|24388.2|24388.2|24388.2|24388.2|24388.2|24388.2|24388.2|24388.2|0
1623403470000|2021-06-11 09:24:30|24392.47|24392.47|24392.47|24392.47|24392.47|24392.47|24392.47|24392.47|0
1623403490000|2021-06-11 09:24:50|24389.8|24389.8|24389.8|24389.8|24389.8|24389.8|24389.8|24389.8|0
1623403500000|2021-06-11 09:25:00|24385.54|24385.54|24382.5|24382.5|24385.54|24385.54|24382.5|24382.5|0
1623403520000|2021-06-11 09:25:20|24391.04|24391.04|24386.77|24386.77|24391.04|24391.04|24386.77|24386.77|0
1623403530000|2021-06-11 09:25:30|24385.88|24385.88|24390.15|24390.15|24390.15|24390.15|24385.88|24385.88|0
1623403620000|2021-06-11 09:27:00|24385.88|24385.88|24387.66|24387.66|24387.66|24387.66|24385.88|24385.88|0
1623403660000|2021-06-11 09:27:40|24379.13|24379.13|24374.86|24374.86|24379.13|24379.13|24374.86|24374.86|0
1623403670000|2021-06-11 09:27:50|24373.97|24373.97|24373.97|24373.97|24373.97|24373.97|24373.97|24373.97|0
1623403680000|2021-06-11 09:28:00|24369.71|24369.71|24361.18|24361.18|24369.71|24369.71|24361.18|24361.18|0
1623403690000|2021-06-11 09:28:10|24356.91|24356.91|24352.64|24352.64|24356.91|24356.91|24352.64|24352.64|0
1623403700000|2021-06-11 09:28:20|24344.11|24344.11|24344.11|24344.11|24344.11|24344.11|24344.11|24344.11|0
1623403710000|2021-06-11 09:28:30|24352.64|24352.64|24356.91|24356.91|24356.91|24356.91|24352.64|24352.64|0
1623403730000|2021-06-11 09:28:50|24361.18|24361.18|24361.18|24361.18|24361.18|24361.18|24361.18|24361.18|0
1623403760000|2021-06-11 09:29:20|24359.87|24359.87|24359.87|24359.87|24359.87|24359.87|24359.87|24359.87|0
1623403820000|2021-06-11 09:30:20|24354.55|24354.55|24359.87|24359.87|24359.87|24359.87|24354.55|24354.55|0
1623403830000|2021-06-11 09:30:30|24357.27|24357.27|24358.57|24358.57|24358.57|24358.57|24357.27|24357.27|0
1623403870000|2021-06-11 09:31:10|24355.02|24355.02|24355.02|24355.02|24355.02|24355.02|24355.02|24355.02|0
1623403880000|2021-06-11 09:31:20|24355.91|24355.91|24355.91|24355.91|24355.91|24355.91|24355.91|24355.91|0
1623403970000|2021-06-11 09:32:50|24354.61|24354.61|24354.61|24354.61|24354.61|24354.61|24354.61|24354.61|0
1623403990000|2021-06-11 09:33:10|24358.88|24358.88|24358.88|24358.88|24358.88|24358.88|24358.88|24358.88|0
1623404010000|2021-06-11 09:33:30|24363.14|24363.14|24358.88|24358.88|24363.14|24363.14|24358.88|24358.88|0
1623404040000|2021-06-11 09:34:00|24363.14|24363.14|24363.14|24363.14|24363.14|24363.14|24363.14|24363.14|0
1623404110000|2021-06-11 09:35:10|24367.41|24367.41|24367.41|24367.41|24367.41|24367.41|24367.41|24367.41|0
1623404130000|2021-06-11 09:35:30|24375.94|24375.94|24375.94|24375.94|24375.94|24375.94|24375.94|24375.94|0
1623404140000|2021-06-11 09:35:40|24380.21|24380.21|24380.21|24380.21|24380.21|24380.21|24380.21|24380.21|0
1623404170000|2021-06-11 09:36:10|24381.09|24381.09|24380.21|24380.21|24381.09|24381.09|24380.21|24380.21|0
1623404190000|2021-06-11 09:36:30|24384.47|24384.47|24384.47|24384.47|24384.47|24384.47|24384.47|24384.47|0
1623404220000|2021-06-11 09:37:00|24383.02|24383.02|24383.02|24383.02|24383.02|24383.02|24383.02|24383.02|0
1623404240000|2021-06-11 09:37:20|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|0
1623404250000|2021-06-11 09:37:30|24374.48|24374.48|24372.97|24372.97|24374.48|24374.48|24372.97|24372.97|0
1623404270000|2021-06-11 09:37:50|24371.19|24371.19|24371.19|24371.19|24371.19|24371.19|24371.19|24371.19|0
1623404290000|2021-06-11 09:38:10|24369.68|24369.68|24369.68|24369.68|24369.68|24369.68|24369.68|24369.68|0
1623404300000|2021-06-11 09:38:20|24371.45|24371.45|24371.45|24371.45|24371.45|24371.45|24371.45|24371.45|0
1623404320000|2021-06-11 09:38:40|24379.98|24379.98|24379.98|24379.98|24379.98|24379.98|24379.98|24379.98|0
1623404390000|2021-06-11 09:39:50|24381.5|24381.5|24381.5|24381.5|24381.5|24381.5|24381.5|24381.5|0
1623404430000|2021-06-11 09:40:30|24384.16|24384.16|24384.16|24384.16|24384.16|24384.16|24384.16|24384.16|0
1623404450000|2021-06-11 09:40:50|24388.43|24388.43|24388.43|24388.43|24388.43|24388.43|24388.43|24388.43|0
1623404510000|2021-06-11 09:41:50|24384.16|24384.16|24379.89|24379.89|24384.16|24384.16|24379.89|24379.89|0
1623404540000|2021-06-11 09:42:20|24375.63|24375.63|24375.63|24375.63|24375.63|24375.63|24375.63|24375.63|0
1623404590000|2021-06-11 09:43:10|24379.89|24379.89|24379.89|24379.89|24379.89|24379.89|24379.89|24379.89|0
1623404670000|2021-06-11 09:44:30|24378.12|24378.12|24378.12|24378.12|24378.12|24378.12|24378.12|24378.12|0
1623404680000|2021-06-11 09:44:40|24376.35|24376.35|24376.35|24376.35|24376.35|24376.35|24376.35|24376.35|0
1623404690000|2021-06-11 09:44:50|24375.46|24375.46|24375.46|24375.46|24375.46|24375.46|24375.46|24375.46|0
1623404700000|2021-06-11 09:45:00|24381.96|24381.96|24381.96|24381.96|24381.96|24381.96|24381.96|24381.96|0
1623404730000|2021-06-11 09:45:30|24382.85|24382.85|24384.62|24384.62|24384.62|24384.62|24382.85|24382.85|0
1623404770000|2021-06-11 09:46:10|24380.36|24380.36|24389.78|24389.78|24389.78|24389.78|24380.36|24380.36|0
1623404780000|2021-06-11 09:46:20|24391.23|24391.23|24391.23|24391.23|24391.23|24391.23|24391.23|24391.23|0
1623404840000|2021-06-11 09:47:20|24395.5|24395.5|24395.5|24395.5|24395.5|24395.5|24395.5|24395.5|0
1623404850000|2021-06-11 09:47:30|24400.82|24400.82|24399.05|24399.05|24400.82|24400.82|24399.05|24399.05|0
1623404860000|2021-06-11 09:47:40|24402.6|24402.6|24404.05|24404.05|24404.05|24404.05|24402.6|24402.6|0
1623404940000|2021-06-11 09:49:00|24408.32|24408.32|24408.32|24408.32|24408.32|24408.32|24408.32|24408.32|0
1623404950000|2021-06-11 09:49:10|24399.79|24399.79|24399.79|24399.79|24399.79|24399.79|24399.79|24399.79|0
1623405030000|2021-06-11 09:50:30|24408.32|24408.32|24408.32|24408.32|24408.32|24408.32|24408.32|24408.32|0
1623405050000|2021-06-11 09:50:50|24407.56|24407.56|24406.04|24406.04|24407.56|24407.56|24406.04|24406.04|0
1623405120000|2021-06-11 09:52:00|24410.31|24410.31|24410.31|24410.31|24410.31|24410.31|24410.31|24410.31|0
1623405150000|2021-06-11 09:52:30|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|0
1623405160000|2021-06-11 09:52:40|24418.84|24418.84|24418.84|24418.84|24418.84|24418.84|24418.84|24418.84|0
1623405180000|2021-06-11 09:53:00|24423.11|24423.11|24423.11|24423.11|24423.11|24423.11|24423.11|24423.11|0
1623405190000|2021-06-11 09:53:10|24425.77|24425.77|24425.77|24425.77|24426.66|24426.66|24425.77|24425.77|0
1623405200000|2021-06-11 09:53:20|24421.5|24421.5|24417.24|24417.24|24421.5|24421.5|24417.24|24417.24|0
1623405210000|2021-06-11 09:53:30|24418.69|24418.69|24417.24|24417.24|24418.69|24418.69|24417.24|24417.24|0
1623405280000|2021-06-11 09:54:40|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|0
1623405300000|2021-06-11 09:55:00|24412.8|24412.8|24412.8|24412.8|24412.8|24412.8|24412.8|24412.8|0
1623405340000|2021-06-11 09:55:40|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|0
1623405370000|2021-06-11 09:56:10|24418.84|24418.84|24418.84|24418.84|24418.84|24418.84|24418.84|24418.84|0
1623405380000|2021-06-11 09:56:20|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|24414.58|0
1623405400000|2021-06-11 09:56:40|24418.84|24418.84|24419.73|24419.73|24419.73|24419.73|24418.84|24418.84|0
1623405420000|2021-06-11 09:57:00|24418.43|24418.43|24422.69|24422.69|24422.69|24422.69|24418.43|24418.43|0
1623405480000|2021-06-11 09:58:00|24423.58|24423.58|24423.58|24423.58|24423.58|24423.58|24423.58|24423.58|0
1623405520000|2021-06-11 09:58:40|24427.85|24427.85|24427.85|24427.85|24427.85|24427.85|24427.85|24427.85|0
1623405540000|2021-06-11 09:59:00|24425.19|24425.19|24425.19|24425.19|24425.19|24425.19|24425.19|24425.19|0
1623405590000|2021-06-11 09:59:50|24429.45|24429.45|24414.88|24414.88|24429.45|24429.45|24414.88|24414.88|0
1623405650000|2021-06-11 10:00:50|24412.22|24412.22|24412.22|24412.22|24412.22|24412.22|24412.22|24412.22|0
1623405680000|2021-06-11 10:01:20|24410.7|24410.7|24410.7|24410.7|24410.7|24410.7|24410.7|24410.7|0
1623405780000|2021-06-11 10:03:00|24408.93|24408.93|24408.93|24408.93|24408.93|24408.93|24408.93|24408.93|0
1623405810000|2021-06-11 10:03:30|24408.17|24408.17|24407.28|24407.28|24408.17|24408.17|24407.28|24407.28|0
1623405820000|2021-06-11 10:03:40|24402.84|24402.84|24401.96|24401.96|24403.73|24403.73|24401.96|24401.96|0
1623405860000|2021-06-11 10:04:20|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|0
1623405910000|2021-06-11 10:05:10|24394.73|24394.73|24398.99|24398.99|24398.99|24398.99|24394.73|24394.73|0
1623405930000|2021-06-11 10:05:30|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|0
1623405940000|2021-06-11 10:05:40|24394.73|24394.73|24394.73|24394.73|24394.73|24394.73|24394.73|24394.73|0
1623405960000|2021-06-11 10:06:00|24398.99|24398.99|24398.99|24398.99|24398.99|24398.99|24398.99|24398.99|0
1623406040000|2021-06-11 10:07:20|24411.79|24411.79|24407.52|24407.52|24411.79|24411.79|24407.52|24407.52|0
1623406050000|2021-06-11 10:07:30|24411.79|24411.79|24411.79|24411.79|24411.79|24411.79|24411.79|24411.79|0
1623406090000|2021-06-11 10:08:10|24412.68|24412.68|24414.45|24414.45|24414.45|24414.45|24412.68|24412.68|0
1623406140000|2021-06-11 10:09:00|24410.19|24410.19|24410.19|24410.19|24410.19|24410.19|24410.19|24410.19|0
1623406150000|2021-06-11 10:09:10|24408.88|24408.88|24407.43|24407.43|24408.88|24408.88|24407.43|24407.43|0
1623406200000|2021-06-11 10:10:00|24403.16|24403.16|24403.16|24403.16|24403.16|24403.16|24403.16|24403.16|0
1623406210000|2021-06-11 10:10:10|24404.62|24404.62|24404.62|24404.62|24404.62|24404.62|24404.62|24404.62|0
1623406310000|2021-06-11 10:11:50|24408.88|24408.88|24408.88|24408.88|24408.88|24408.88|24408.88|24408.88|0
1623406330000|2021-06-11 10:12:10|24408.13|24408.13|24408.88|24408.88|24408.88|24408.88|24408.13|24408.13|0
1623406350000|2021-06-11 10:12:30|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|0
1623406380000|2021-06-11 10:13:00|24406.14|24406.14|24406.14|24406.14|24406.14|24406.14|24406.14|24406.14|0
1623406400000|2021-06-11 10:13:20|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|0
1623406620000|2021-06-11 10:17:00|24407.74|24407.74|24407.74|24407.74|24407.74|24407.74|24407.74|24407.74|0
1623406670000|2021-06-11 10:17:50|24406.28|24406.28|24406.28|24406.28|24406.28|24406.28|24406.28|24406.28|0
1623406700000|2021-06-11 10:18:20|24407.17|24407.17|24407.17|24407.17|24407.17|24407.17|24407.17|24407.17|0
1623406710000|2021-06-11 10:18:30|24405.4|24405.4|24405.4|24405.4|24405.4|24405.4|24405.4|24405.4|0
1623406750000|2021-06-11 10:19:10|24403.62|24403.62|24403.62|24403.62|24403.62|24403.62|24403.62|24403.62|0
1623406760000|2021-06-11 10:19:20|24404.92|24404.92|24404.92|24404.92|24404.92|24404.92|24404.92|24404.92|0
1623406770000|2021-06-11 10:19:30|24409.19|24409.19|24409.19|24409.19|24409.19|24409.19|24409.19|24409.19|0
1623406780000|2021-06-11 10:19:40|24413.45|24413.45|24410.79|24410.79|24413.45|24413.45|24410.79|24410.79|0
1623406790000|2021-06-11 10:19:50|24409.9|24409.9|24405.64|24405.64|24409.9|24409.9|24405.64|24405.64|0
1623406820000|2021-06-11 10:20:20|24404.34|24404.34|24404.34|24404.34|24404.34|24404.34|24404.34|24404.34|0
1623406830000|2021-06-11 10:20:30|24408.6|24408.6|24409.9|24409.9|24409.9|24409.9|24408.6|24408.6|0
1623406840000|2021-06-11 10:20:40|24409.02|24409.02|24408.13|24408.13|24409.02|24409.02|24408.13|24408.13|0
1623406890000|2021-06-11 10:21:30|24412.4|24412.4|24416.66|24416.66|24416.66|24416.66|24408.13|24408.13|0
1623406950000|2021-06-11 10:22:30|24414.89|24414.89|24415.77|24415.77|24415.77|24415.77|24414.89|24414.89|0
1623407090000|2021-06-11 10:24:50|24414.89|24414.89|24414.89|24414.89|24414.89|24414.89|24414.89|24414.89|0
1623407100000|2021-06-11 10:25:00|24413.59|24413.59|24412.7|24412.7|24413.59|24413.59|24412.7|24412.7|0
1623407180000|2021-06-11 10:26:20|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|0
1623407210000|2021-06-11 10:26:50|24409.15|24409.15|24409.15|24409.15|24409.15|24409.15|24409.15|24409.15|0
1623407230000|2021-06-11 10:27:10|24406.49|24406.49|24406.49|24406.49|24406.49|24406.49|24406.49|24406.49|0
1623407240000|2021-06-11 10:27:20|24405.6|24405.6|24404.71|24404.71|24405.6|24405.6|24404.71|24404.71|0
1623407270000|2021-06-11 10:27:50|24403.41|24403.41|24403.41|24403.41|24403.41|24403.41|24403.41|24403.41|0
1623407280000|2021-06-11 10:28:00|24405.19|24405.19|24405.19|24405.19|24405.19|24405.19|24405.19|24405.19|0
1623407300000|2021-06-11 10:28:20|24409.45|24409.45|24409.45|24409.45|24409.45|24409.45|24409.45|24409.45|0
1623407310000|2021-06-11 10:28:30|24405.19|24405.19|24405.19|24405.19|24405.19|24405.19|24405.19|24405.19|0
1623407410000|2021-06-11 10:30:10|24403.67|24403.67|24403.67|24403.67|24403.67|24403.67|24403.67|24403.67|0
1623407420000|2021-06-11 10:30:20|24404.56|24404.56|24404.56|24404.56|24404.56|24404.56|24404.56|24404.56|0
1623407430000|2021-06-11 10:30:30|24408.82|24408.82|24408.82|24408.82|24408.82|24408.82|24408.82|24408.82|0
1623407440000|2021-06-11 10:30:40|24410.28|24410.28|24410.28|24410.28|24410.28|24410.28|24410.28|24410.28|0
1623407460000|2021-06-11 10:31:00|24411.04|24411.04|24411.04|24411.04|24411.04|24411.04|24411.04|24411.04|0
1623407520000|2021-06-11 10:32:00|24411.93|24411.93|24413.7|24413.7|24413.7|24413.7|24411.93|24411.93|0
1623407530000|2021-06-11 10:32:10|24415.98|24415.98|24415.98|24415.98|24415.98|24415.98|24415.98|24415.98|0
1623407540000|2021-06-11 10:32:20|24420.24|24420.24|24422.84|24422.84|24424.14|24424.14|24420.24|24420.24|0
1623407550000|2021-06-11 10:32:30|24427.11|24427.11|24427.11|24427.11|24427.11|24427.11|24427.11|24427.11|0
1623407570000|2021-06-11 10:32:50|24435.64|24435.64|24435.64|24435.64|24435.64|24435.64|24435.64|24435.64|0
1623407590000|2021-06-11 10:33:10|24436.53|24436.53|24436.53|24436.53|24436.53|24436.53|24436.53|24436.53|0
1623407600000|2021-06-11 10:33:20|24435.64|24435.64|24435.64|24435.64|24435.64|24435.64|24435.64|24435.64|0
1623407610000|2021-06-11 10:33:30|24436.53|24436.53|24433.87|24433.87|24436.53|24436.53|24433.87|24433.87|0
1623407640000|2021-06-11 10:34:00|24432.09|24432.09|24432.09|24432.09|24432.09|24432.09|24432.09|24432.09|0
1623407710000|2021-06-11 10:35:10|24437.42|24437.42|24437.42|24437.42|24437.42|24437.42|24437.42|24437.42|0
1623407730000|2021-06-11 10:35:30|24435.64|24435.64|24455.2|24455.2|24455.2|24455.2|24435.64|24435.64|0
1623407750000|2021-06-11 10:35:50|24454.31|24454.31|24454.31|24454.31|24454.31|24454.31|24454.31|24454.31|0
1623407780000|2021-06-11 10:36:20|24457.86|24457.86|24458.75|24458.75|24458.75|24458.75|24457.86|24457.86|0
1623407800000|2021-06-11 10:36:40|24450.21|24450.21|24450.21|24450.21|24450.21|24450.21|24450.21|24450.21|0
1623407830000|2021-06-11 10:37:10|24445.95|24445.95|24445.95|24445.95|24445.95|24445.95|24445.95|24445.95|0
1623407880000|2021-06-11 10:38:00|24441.68|24441.68|24441.68|24441.68|24441.68|24441.68|24441.68|24441.68|0
1623407900000|2021-06-11 10:38:20|24450.21|24450.21|24450.21|24450.21|24450.21|24450.21|24450.21|24450.21|0
1623407970000|2021-06-11 10:39:30|24437.42|24437.42|24433.15|24433.15|24437.42|24437.42|24433.15|24433.15|0
1623408000000|2021-06-11 10:40:00|24441.68|24441.68|24441.68|24441.68|24441.68|24441.68|24441.68|24441.68|0
1623408010000|2021-06-11 10:40:10|24440.92|24440.92|24440.92|24440.92|24440.92|24440.92|24440.92|24440.92|0
1623408100000|2021-06-11 10:41:40|24436.49|24436.49|24436.49|24436.49|24436.49|24436.49|24436.49|24436.49|0
1623408120000|2021-06-11 10:42:00|24432.22|24432.22|24423.69|24423.69|24432.22|24432.22|24423.69|24423.69|0
1623408130000|2021-06-11 10:42:10|24419.42|24419.42|24419.42|24419.42|24419.42|24419.42|24419.42|24419.42|0
1623408170000|2021-06-11 10:42:50|24417.97|24417.97|24417.97|24417.97|24417.97|24417.97|24417.97|24417.97|0
1623408230000|2021-06-11 10:43:50|24417.08|24417.08|24417.08|24417.08|24417.08|24417.08|24417.08|24417.08|0
1623408240000|2021-06-11 10:44:00|24414.48|24414.48|24411.44|24411.44|24414.48|24414.48|24411.44|24411.44|0
1623408260000|2021-06-11 10:44:20|24412.33|24412.33|24412.33|24412.33|24412.33|24412.33|24412.33|24412.33|0
1623408280000|2021-06-11 10:44:40|24416.6|24416.6|24416.6|24416.6|24416.6|24416.6|24416.6|24416.6|0
1623408310000|2021-06-11 10:45:10|24415.3|24415.3|24415.3|24415.3|24415.3|24415.3|24415.3|24415.3|0
1623408320000|2021-06-11 10:45:20|24412.69|24412.69|24412.69|24412.69|24412.69|24412.69|24412.69|24412.69|0
1623408360000|2021-06-11 10:46:00|24413.58|24413.58|24413.58|24413.58|24413.58|24413.58|24413.58|24413.58|0
1623408370000|2021-06-11 10:46:10|24409.32|24409.32|24405.05|24405.05|24409.32|24409.32|24405.05|24405.05|0
1623408380000|2021-06-11 10:46:20|24400.78|24400.78|24400.78|24400.78|24400.78|24400.78|24400.78|24400.78|0
1623408400000|2021-06-11 10:46:40|24396.52|24396.52|24396.52|24396.52|24396.52|24396.52|24396.52|24396.52|0
1623408410000|2021-06-11 10:46:50|24387.99|24387.99|24387.99|24387.99|24387.99|24387.99|24387.99|24387.99|0
1623408450000|2021-06-11 10:47:30|24389.76|24389.76|24387.1|24387.1|24389.76|24389.76|24387.1|24387.1|0
1623408490000|2021-06-11 10:48:10|24395.63|24395.63|24395.63|24395.63|24395.63|24395.63|24395.63|24395.63|0
1623408500000|2021-06-11 10:48:20|24396.93|24396.93|24396.93|24396.93|24396.93|24396.93|24396.93|24396.93|0
1623408530000|2021-06-11 10:48:50|24392.67|24392.67|24392.67|24392.67|24392.67|24392.67|24392.67|24392.67|0
1623408580000|2021-06-11 10:49:40|24394.44|24394.44|24395.74|24395.74|24395.74|24395.74|24394.44|24394.44|0
1623408600000|2021-06-11 10:50:00|24397.26|24397.26|24405.79|24405.79|24405.79|24405.79|24397.26|24397.26|0
1623408630000|2021-06-11 10:50:30|24401.52|24401.52|24401.52|24401.52|24401.52|24401.52|24401.52|24401.52|0
1623408700000|2021-06-11 10:51:40|24410.06|24410.06|24401.52|24401.52|24410.06|24410.06|24401.52|24401.52|0
1623408710000|2021-06-11 10:51:50|24397.26|24397.26|24397.26|24397.26|24397.26|24397.26|24397.26|24397.26|0
1623408730000|2021-06-11 10:52:10|24396.37|24396.37|24396.37|24396.37|24396.37|24396.37|24396.37|24396.37|0
1623408740000|2021-06-11 10:52:20|24397.26|24397.26|24392.99|24392.99|24397.26|24397.26|24392.99|24392.99|0
1623408770000|2021-06-11 10:52:50|24392.11|24392.11|24392.11|24392.11|24392.11|24392.11|24392.11|24392.11|0
1623408780000|2021-06-11 10:53:00|24389.5|24389.5|24386.9|24386.9|24389.5|24389.5|24386.9|24386.9|0
1623408800000|2021-06-11 10:53:20|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|0
1623408840000|2021-06-11 10:54:00|24385.13|24385.13|24385.13|24385.13|24385.13|24385.13|24385.13|24385.13|0
1623408850000|2021-06-11 10:54:10|24383.35|24383.35|24382.47|24382.47|24383.35|24383.35|24382.47|24382.47|0
1623408870000|2021-06-11 10:54:30|24378.2|24378.2|24374.91|24374.91|24378.2|24378.2|24374.91|24374.91|0
1623408890000|2021-06-11 10:54:50|24375.8|24375.8|24377.25|24377.25|24377.25|24377.25|24375.8|24375.8|0
1623408920000|2021-06-11 10:55:20|24385.78|24385.78|24412.85|24412.85|24434.18|24434.18|24385.78|24385.78|0
1623408940000|2021-06-11 10:55:40|24404.32|24404.32|24400.05|24400.05|24404.32|24404.32|24395.79|24395.79|0
1623408960000|2021-06-11 10:56:00|24408.58|24408.58|24412.85|24412.85|24412.85|24412.85|24408.58|24408.58|0
1623408990000|2021-06-11 10:56:30|24407.53|24407.53|24407.53|24407.53|24407.53|24407.53|24407.53|24407.53|0
1623409000000|2021-06-11 10:56:40|24409.3|24409.3|24409.3|24409.3|24409.3|24409.3|24409.3|24409.3|0
1623409010000|2021-06-11 10:56:50|24413.57|24413.57|24402.37|24402.37|24413.57|24413.57|24402.37|24402.37|0
1623409020000|2021-06-11 10:57:00|24403.13|24403.13|24403.13|24403.13|24403.13|24403.13|24403.13|24403.13|0
1623409050000|2021-06-11 10:57:30|24405.79|24405.79|24405.79|24405.79|24405.79|24405.79|24405.79|24405.79|0
1623409080000|2021-06-11 10:58:00|24407.57|24407.57|24407.57|24407.57|24407.57|24407.57|24407.57|24407.57|0
1623409100000|2021-06-11 10:58:20|24403.3|24403.3|24407.57|24407.57|24407.57|24407.57|24403.3|24403.3|0
1623409130000|2021-06-11 10:58:50|24411.83|24411.83|24411.83|24411.83|24411.83|24411.83|24411.83|24411.83|0
1623409210000|2021-06-11 11:00:10|24407.57|24407.57|24407.57|24407.57|24407.57|24407.57|24407.57|24407.57|0
1623409290000|2021-06-11 11:01:30|24403.3|24403.3|24403.3|24403.3|24403.3|24403.3|24403.3|24403.3|0
1623409320000|2021-06-11 11:02:00|24407.57|24407.57|24410.53|24410.53|24411.83|24411.83|24407.57|24407.57|0
1623409520000|2021-06-11 11:05:20|24406.27|24406.27|24406.27|24406.27|24406.27|24406.27|24406.27|24406.27|0
1623409530000|2021-06-11 11:05:30|24408.04|24408.04|24403.78|24403.78|24408.04|24408.04|24403.78|24403.78|0
1623409560000|2021-06-11 11:06:00|24408.04|24408.04|24408.04|24408.04|24408.04|24408.04|24408.04|24408.04|0
1623409570000|2021-06-11 11:06:10|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|0
1623409600000|2021-06-11 11:06:40|24415.69|24415.69|24413.91|24413.91|24415.69|24415.69|24413.91|24413.91|0
1623409630000|2021-06-11 11:07:10|24413.02|24413.02|24413.02|24413.02|24413.02|24413.02|24413.02|24413.02|0
1623409640000|2021-06-11 11:07:20|24410.11|24410.11|24410.11|24410.11|24410.11|24410.11|24410.11|24410.11|0
1623409660000|2021-06-11 11:07:40|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|0
1623409690000|2021-06-11 11:08:10|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|0
1623409740000|2021-06-11 11:09:00|24403.24|24403.24|24404.7|24404.7|24404.7|24404.7|24403.24|24403.24|0
1623409770000|2021-06-11 11:09:30|24403.94|24403.94|24403.94|24403.94|24403.94|24403.94|24403.94|24403.94|0
1623409780000|2021-06-11 11:09:40|24402.64|24402.64|24402.64|24402.64|24402.64|24402.64|24402.64|24402.64|0
1623409810000|2021-06-11 11:10:10|24400.87|24400.87|24400.87|24400.87|24400.87|24400.87|24400.87|24400.87|0
1623409840000|2021-06-11 11:10:40|24396.6|24396.6|24396.6|24396.6|24396.6|24396.6|24396.6|24396.6|0
1623409870000|2021-06-11 11:11:10|24392.34|24392.34|24392.34|24392.34|24392.34|24392.34|24392.34|24392.34|0
1623409880000|2021-06-11 11:11:20|24391.45|24391.45|24390.15|24390.15|24391.45|24391.45|24390.15|24390.15|0
1623409970000|2021-06-11 11:12:50|24389.26|24389.26|24380.73|24380.73|24389.26|24389.26|24380.73|24380.73|0
1623409980000|2021-06-11 11:13:00|24379.84|24379.84|24378.95|24378.95|24379.84|24379.84|24378.95|24378.95|0
1623410040000|2021-06-11 11:14:00|24374.69|24374.69|24374.69|24374.69|24374.69|24374.69|24374.69|24374.69|0
1623410050000|2021-06-11 11:14:10|24378.95|24378.95|24378.95|24378.95|24378.95|24378.95|24378.95|24378.95|0
1623410080000|2021-06-11 11:14:40|24383.22|24383.22|24383.22|24383.22|24383.22|24383.22|24383.22|24383.22|0
1623410100000|2021-06-11 11:15:00|24380.62|24380.62|24379.32|24379.32|24380.62|24380.62|24379.32|24379.32|0
1623410140000|2021-06-11 11:15:40|24383.58|24383.58|24383.58|24383.58|24383.58|24383.58|24383.58|24383.58|0
1623410150000|2021-06-11 11:15:50|24379.32|24379.32|24385.1|24385.1|24385.1|24385.1|24379.32|24379.32|0
1623410180000|2021-06-11 11:16:20|24389.37|24389.37|24389.37|24389.37|24389.37|24389.37|24389.37|24389.37|0
1623410280000|2021-06-11 11:18:00|24385.1|24385.1|24385.1|24385.1|24385.1|24385.1|24385.1|24385.1|0
1623410360000|2021-06-11 11:19:20|24389|24389|24389|24389|24389|24389|24389|24389|0
1623410410000|2021-06-11 11:20:10|24393.27|24393.27|24393.27|24393.27|24393.27|24393.27|24393.27|24393.27|0
1623410460000|2021-06-11 11:21:00|24389|24389|24389|24389|24389|24389|24389|24389|0
1623410470000|2021-06-11 11:21:10|24393.27|24393.27|24382.96|24382.96|24394.16|24394.16|24382.96|24382.96|0
1623410500000|2021-06-11 11:21:40|24381.51|24381.51|24377.07|24377.07|24381.51|24381.51|24377.07|24377.07|0
1623410510000|2021-06-11 11:21:50|24372.8|24372.8|24371.29|24371.29|24372.8|24372.8|24371.29|24371.29|0
1623410560000|2021-06-11 11:22:40|24372.04|24372.04|24372.04|24372.04|24372.04|24372.04|24372.04|24372.04|0
1623410600000|2021-06-11 11:23:20|24369.38|24369.38|24369.38|24369.38|24369.38|24369.38|24369.38|24369.38|0
1623410640000|2021-06-11 11:24:00|24370.84|24370.84|24370.84|24370.84|24370.84|24370.84|24370.84|24370.84|0
1623410650000|2021-06-11 11:24:10|24369.95|24369.95|24361.42|24361.42|24369.95|24369.95|24361.42|24361.42|0
1623410670000|2021-06-11 11:24:30|24360.12|24360.12|24360.12|24360.12|24360.12|24360.12|24360.12|24360.12|0
1623410690000|2021-06-11 11:24:50|24361.58|24361.58|24361.58|24361.58|24361.58|24361.58|24361.58|24361.58|0
1623410700000|2021-06-11 11:25:00|24363.35|24363.35|24363.35|24363.35|24363.35|24363.35|24363.35|24363.35|0
1623410710000|2021-06-11 11:25:10|24359.08|24359.08|24359.08|24359.08|24359.08|24359.08|24359.08|24359.08|0
1623410760000|2021-06-11 11:26:00|24363.35|24363.35|24363.35|24363.35|24363.35|24363.35|24363.35|24363.35|0
1623410810000|2021-06-11 11:26:50|24362.46|24362.46|24362.46|24362.46|24362.46|24362.46|24362.46|24362.46|0
1623410830000|2021-06-11 11:27:10|24366.73|24366.73|24366.73|24366.73|24366.73|24366.73|24366.73|24366.73|0
1623410840000|2021-06-11 11:27:20|24371|24371|24373.66|24373.66|24373.66|24373.66|24371|24371|0
1623410860000|2021-06-11 11:27:40|24377.92|24377.92|24382.19|24382.19|24382.19|24382.19|24377.92|24377.92|0
1623410880000|2021-06-11 11:28:00|24385.74|24385.74|24381.47|24381.47|24385.74|24385.74|24381.47|24381.47|0
1623410960000|2021-06-11 11:29:20|24385.74|24385.74|24385.74|24385.74|24385.74|24385.74|24385.74|24385.74|0
1623410970000|2021-06-11 11:29:30|24384.28|24384.28|24384.28|24384.28|24384.28|24384.28|24384.28|24384.28|0
1623410980000|2021-06-11 11:29:40|24385.74|24385.74|24385.74|24385.74|24390|24390|24385.74|24385.74|0
1623411010000|2021-06-11 11:30:10|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|0
1623411050000|2021-06-11 11:30:50|24380.58|24380.58|24380.58|24380.58|24380.58|24380.58|24380.58|24380.58|0
1623411070000|2021-06-11 11:31:10|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|0
1623411160000|2021-06-11 11:32:40|24382.99|24382.99|24382.99|24382.99|24382.99|24382.99|24382.99|24382.99|0
1623411290000|2021-06-11 11:34:50|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|24383.88|0
1623411300000|2021-06-11 11:35:00|24385.18|24385.18|24385.18|24385.18|24385.18|24385.18|24385.18|24385.18|0
1623411310000|2021-06-11 11:35:10|24385.94|24385.94|24385.94|24385.94|24385.94|24385.94|24385.94|24385.94|0
1623411320000|2021-06-11 11:35:20|24384.48|24384.48|24384.48|24384.48|24384.48|24384.48|24384.48|24384.48|0
1623411330000|2021-06-11 11:35:30|24385.78|24385.78|24385.78|24385.78|24385.78|24385.78|24385.78|24385.78|0
1623411360000|2021-06-11 11:36:00|24384.01|24384.01|24384.01|24384.01|24384.01|24384.01|24384.01|24384.01|0
1623411370000|2021-06-11 11:36:10|24381.73|24381.73|24380.97|24380.97|24381.73|24381.73|24380.97|24380.97|0
1623411420000|2021-06-11 11:37:00|24376.71|24376.71|24376.71|24376.71|24376.71|24376.71|24376.71|24376.71|0
1623411440000|2021-06-11 11:37:20|24375.82|24375.82|24375.82|24375.82|24375.82|24375.82|24375.82|24375.82|0
1623411500000|2021-06-11 11:38:20|24371.55|24371.55|24371.55|24371.55|24371.55|24371.55|24371.55|24371.55|0
1623411510000|2021-06-11 11:38:30|24370.66|24370.66|24370.66|24370.66|24370.66|24370.66|24370.66|24370.66|0
1623411520000|2021-06-11 11:38:40|24369.78|24369.78|24364.83|24364.83|24369.78|24369.78|24362.17|24362.17|0
1623411530000|2021-06-11 11:38:50|24365.72|24365.72|24364.83|24364.83|24365.72|24365.72|24364.83|24364.83|0
1623411860000|2021-06-11 11:44:20|24365.72|24365.72|24365.72|24365.72|24365.72|24365.72|24365.72|24365.72|0
1623411890000|2021-06-11 11:44:50|24369.99|24369.99|24368.53|24368.53|24369.99|24369.99|24368.53|24368.53|0
1623411900000|2021-06-11 11:45:00|24370.3|24370.3|24370.3|24370.3|24370.3|24370.3|24370.3|24370.3|0
1623411910000|2021-06-11 11:45:10|24372.96|24372.96|24371.19|24371.19|24372.96|24372.96|24371.19|24371.19|0
1623411970000|2021-06-11 11:46:10|24369.42|24369.42|24369.42|24369.42|24369.42|24369.42|24369.42|24369.42|0
1623411980000|2021-06-11 11:46:20|24373.68|24373.68|24373.68|24373.68|24373.68|24373.68|24373.68|24373.68|0
1623411990000|2021-06-11 11:46:30|24377.95|24377.95|24382.21|24382.21|24382.21|24382.21|24377.95|24377.95|0
1623412000000|2021-06-11 11:46:40|24373.68|24373.68|24373.68|24373.68|24373.68|24373.68|24373.68|24373.68|0
1623412020000|2021-06-11 11:47:00|24375.14|24375.14|24376.59|24376.59|24376.59|24376.59|24375.14|24375.14|0
1623412060000|2021-06-11 11:47:40|24375.71|24375.71|24371.44|24371.44|24375.71|24375.71|24371.44|24371.44|0
1623412080000|2021-06-11 11:48:00|24379.97|24379.97|24379.97|24379.97|24379.97|24379.97|24379.97|24379.97|0
1623412120000|2021-06-11 11:48:40|24375.71|24375.71|24371.44|24371.44|24375.71|24375.71|24371.44|24371.44|0
1623412130000|2021-06-11 11:48:50|24375.71|24375.71|24375.71|24375.71|24375.71|24375.71|24375.71|24375.71|0
1623412140000|2021-06-11 11:49:00|24372.67|24372.67|24372.67|24372.67|24372.67|24372.67|24372.67|24372.67|0
1623412170000|2021-06-11 11:49:30|24376.94|24376.94|24381.21|24381.21|24381.21|24381.21|24376.94|24376.94|0
1623412180000|2021-06-11 11:49:40|24382.09|24382.09|24381.21|24381.21|24382.09|24382.09|24381.21|24381.21|0
1623412190000|2021-06-11 11:49:50|24382.09|24382.09|24382.09|24382.09|24382.09|24382.09|24382.09|24382.09|0
1623412200000|2021-06-11 11:50:00|24386.36|24386.36|24386.36|24386.36|24386.36|24386.36|24386.36|24386.36|0
1623412210000|2021-06-11 11:50:10|24382.09|24382.09|24386.36|24386.36|24386.36|24386.36|24382.09|24382.09|0
1623412220000|2021-06-11 11:50:20|24388.13|24388.13|24388.13|24388.13|24388.13|24388.13|24388.13|24388.13|0
1623412230000|2021-06-11 11:50:30|24383.87|24383.87|24379.6|24379.6|24383.87|24383.87|24379.6|24379.6|0
1623412240000|2021-06-11 11:50:40|24383.87|24383.87|24379.6|24379.6|24383.87|24383.87|24379.6|24379.6|0
1623412260000|2021-06-11 11:51:00|24388.13|24388.13|24388.13|24388.13|24388.13|24388.13|24388.13|24388.13|0
1623412270000|2021-06-11 11:51:10|24387.37|24387.37|24384.08|24384.08|24387.37|24387.37|24384.08|24384.08|0
1623412320000|2021-06-11 11:52:00|24388.35|24388.35|24388.35|24388.35|24388.35|24388.35|24388.35|24388.35|0
1623412330000|2021-06-11 11:52:10|24392.61|24392.61|24386.83|24386.83|24392.61|24392.61|24386.83|24386.83|0
1623412360000|2021-06-11 11:52:40|24391.1|24391.1|24386.83|24386.83|24391.1|24391.1|24386.83|24386.83|0
1623412370000|2021-06-11 11:52:50|24391.1|24391.1|24382.57|24382.57|24391.1|24391.1|24382.57|24382.57|0
1623412420000|2021-06-11 11:53:40|24386.83|24386.83|24386.83|24386.83|24386.83|24386.83|24386.83|24386.83|0
1623412430000|2021-06-11 11:53:50|24387.72|24387.72|24383.45|24383.45|24387.72|24387.72|24383.45|24383.45|0
1623412500000|2021-06-11 11:55:00|24391.98|24391.98|24387.72|24387.72|24391.98|24391.98|24387.72|24387.72|0
1623412520000|2021-06-11 11:55:20|24390.75|24390.75|24390.75|24390.75|24390.75|24390.75|24390.75|24390.75|0
1623412550000|2021-06-11 11:55:50|24392.21|24392.21|24392.21|24392.21|24392.21|24392.21|24392.21|24392.21|0
1623412560000|2021-06-11 11:56:00|24391.32|24391.32|24391.32|24391.32|24391.32|24391.32|24387.06|24387.06|0
1623412590000|2021-06-11 11:56:30|24389.55|24389.55|24388.66|24388.66|24389.55|24389.55|24388.66|24388.66|0
1623412610000|2021-06-11 11:56:50|24392.93|24392.93|24392.93|24392.93|24392.93|24392.93|24392.93|24392.93|0
1623412630000|2021-06-11 11:57:10|24397.19|24397.19|24397.19|24397.19|24397.19|24397.19|24397.19|24397.19|0
1623412660000|2021-06-11 11:57:40|24392.93|24392.93|24392.04|24392.04|24392.93|24392.93|24392.04|24392.04|0
1623412680000|2021-06-11 11:58:00|24391.15|24391.15|24391.15|24391.15|24391.15|24391.15|24391.15|24391.15|0
1623412690000|2021-06-11 11:58:10|24389.7|24389.7|24386.66|24386.66|24389.7|24389.7|24386.66|24386.66|0
1623412700000|2021-06-11 11:58:20|24388.18|24388.18|24388.18|24388.18|24388.18|24388.18|24388.18|24388.18|0
1623412710000|2021-06-11 11:58:30|24387.29|24387.29|24387.29|24387.29|24387.29|24387.29|24387.29|24387.29|0
1623412780000|2021-06-11 11:59:40|24388.75|24388.75|24388.75|24388.75|24388.75|24388.75|24388.75|24388.75|0
1623412820000|2021-06-11 12:00:20|24386.97|24386.97|24386.97|24386.97|24386.97|24386.97|24386.97|24386.97|0
1623412830000|2021-06-11 12:00:30|24382.71|24382.71|24382.71|24382.71|24382.71|24382.71|24382.71|24382.71|0
1623412850000|2021-06-11 12:00:50|24380.93|24380.93|24380.05|24380.05|24380.93|24380.93|24380.05|24380.05|0
1623412900000|2021-06-11 12:01:40|24371.51|24371.51|24371.51|24371.51|24371.51|24371.51|24371.51|24371.51|0
1623412930000|2021-06-11 12:02:10|24384.31|24384.31|24384.31|24384.31|24388.58|24388.58|24384.31|24384.31|0
1623412950000|2021-06-11 12:02:30|24382.54|24382.54|24382.54|24382.54|24382.54|24382.54|24382.54|24382.54|0
1623412980000|2021-06-11 12:03:00|24378.27|24378.27|24377.38|24377.38|24378.27|24378.27|24377.38|24377.38|0
1623412990000|2021-06-11 12:03:10|24378.27|24378.27|24377.38|24377.38|24378.27|24378.27|24377.38|24377.38|0
1623413000000|2021-06-11 12:03:20|24385.92|24385.92|24367.96|24367.96|24385.92|24385.92|24367.96|24367.96|0
1623413030000|2021-06-11 12:03:50|24376.5|24376.5|24376.5|24376.5|24376.5|24376.5|24376.5|24376.5|0
1623413110000|2021-06-11 12:05:10|24377.38|24377.38|24377.38|24377.38|24377.38|24377.38|24376.5|24376.5|0
1623413200000|2021-06-11 12:06:40|24378.27|24378.27|24378.27|24378.27|24378.27|24378.27|24378.27|24378.27|0
1623413230000|2021-06-11 12:07:10|24376.5|24376.5|24372.23|24372.23|24376.5|24376.5|24372.23|24372.23|0
1623413260000|2021-06-11 12:07:40|24367.96|24367.96|24367.96|24367.96|24367.96|24367.96|24367.96|24367.96|0
1623413280000|2021-06-11 12:08:00|24359.43|24359.43|24359.43|24359.43|24359.43|24359.43|24359.43|24359.43|0
1623413290000|2021-06-11 12:08:10|24360.73|24360.73|24362.03|24362.03|24362.03|24362.03|24360.73|24360.73|0
1623413330000|2021-06-11 12:08:50|24363.34|24363.34|24363.34|24363.34|24363.34|24363.34|24363.34|24363.34|0
1623413370000|2021-06-11 12:09:30|24364.64|24364.64|24364.64|24364.64|24364.64|24364.64|24364.64|24364.64|0
1623413400000|2021-06-11 12:10:00|24362.86|24362.86|24361.09|24361.09|24362.86|24362.86|24361.09|24361.09|0
1623413410000|2021-06-11 12:10:10|24378.15|24378.15|24369.62|24369.62|24378.15|24378.15|24369.62|24369.62|0
1623413420000|2021-06-11 12:10:20|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|0
1623413430000|2021-06-11 12:10:30|24365.72|24365.72|24365.72|24365.72|24365.72|24365.72|24365.72|24365.72|0
1623413520000|2021-06-11 12:12:00|24363.05|24363.05|24363.05|24363.05|24363.05|24363.05|24363.05|24363.05|0
1623413550000|2021-06-11 12:12:30|24358.79|24358.79|24363.05|24363.05|24363.05|24363.05|24358.79|24358.79|0
1623413560000|2021-06-11 12:12:40|24362.17|24362.17|24362.17|24362.17|24362.17|24362.17|24362.17|24362.17|0
1623413580000|2021-06-11 12:13:00|24370.7|24370.7|24369.09|24369.09|24377.63|24377.63|24369.09|24369.09|0
1623413600000|2021-06-11 12:13:20|24374.42|24374.42|24374.42|24374.42|24374.42|24374.42|24374.42|24374.42|0
1623413660000|2021-06-11 12:14:20|24372.64|24372.64|24372.64|24372.64|24372.64|24372.64|24372.64|24372.64|0
1623413870000|2021-06-11 12:17:50|24368.38|24368.38|24368.38|24368.38|24368.38|24368.38|24368.38|24368.38|0
1623413880000|2021-06-11 12:18:00|24371.41|24371.41|24374.92|24374.92|24375.68|24375.68|24371.41|24371.41|0
1623413910000|2021-06-11 12:18:30|24374.16|24374.16|24374.16|24374.16|24374.16|24374.16|24374.16|24374.16|0
1623413920000|2021-06-11 12:18:40|24369.9|24369.9|24369.9|24369.9|24369.9|24369.9|24369.9|24369.9|0
1623413970000|2021-06-11 12:19:30|24374.16|24374.16|24374.16|24374.16|24374.16|24374.16|24374.16|24374.16|0
1623413980000|2021-06-11 12:19:40|24378.43|24378.43|24378.43|24378.43|24378.43|24378.43|24376.65|24376.65|0
1623414000000|2021-06-11 12:20:00|24374.16|24374.16|24378.43|24378.43|24378.43|24378.43|24374.16|24374.16|0
1623414140000|2021-06-11 12:22:20|24379.31|24379.31|24379.31|24379.31|24379.31|24379.31|24379.31|24379.31|0
1623414150000|2021-06-11 12:22:30|24383.58|24383.58|24388.37|24388.37|24388.37|24388.37|24383.58|24383.58|0
1623414180000|2021-06-11 12:23:00|24384.1|24384.1|24384.1|24384.1|24384.1|24384.1|24384.1|24384.1|0
1623414230000|2021-06-11 12:23:50|24385.4|24385.4|24386.71|24386.71|24386.71|24386.71|24385.4|24385.4|0
1623414240000|2021-06-11 12:24:00|24390.97|24390.97|24395.24|24395.24|24395.24|24395.24|24390.97|24390.97|0
1623414270000|2021-06-11 12:24:30|24390.97|24390.97|24395.24|24395.24|24395.24|24395.24|24390.97|24390.97|0
1623414320000|2021-06-11 12:25:20|24390.97|24390.97|24390.97|24390.97|24390.97|24390.97|24390.97|24390.97|0
1623414370000|2021-06-11 12:26:10|24390.08|24390.08|24390.08|24390.08|24390.08|24390.08|24390.08|24390.08|0
1623414420000|2021-06-11 12:27:00|24385.82|24385.82|24385.82|24385.82|24385.82|24385.82|24385.82|24385.82|0
1623414440000|2021-06-11 12:27:20|24384.93|24384.93|24384.93|24384.93|24384.93|24384.93|24384.93|24384.93|0
1623414470000|2021-06-11 12:27:50|24383.16|24383.16|24383.16|24383.16|24383.16|24383.16|24383.16|24383.16|0
1623414490000|2021-06-11 12:28:10|24391.69|24391.69|24391.69|24391.69|24391.69|24391.69|24391.69|24391.69|0
1623414510000|2021-06-11 12:28:30|24390.8|24390.8|24390.8|24390.8|24390.8|24390.8|24390.8|24390.8|0
1623414540000|2021-06-11 12:29:00|24391.69|24391.69|24392.58|24392.58|24392.58|24392.58|24391.69|24391.69|0
1623414570000|2021-06-11 12:29:30|24395.24|24395.24|24395.24|24395.24|24395.24|24395.24|24395.24|24395.24|0
1623414630000|2021-06-11 12:30:30|24386.71|24386.71|24386.71|24386.71|24386.71|24386.71|24386.71|24386.71|0
1623414640000|2021-06-11 12:30:40|24385.4|24385.4|24385.4|24385.4|24385.4|24385.4|24385.4|24385.4|0
1623414650000|2021-06-11 12:30:50|24381.14|24381.14|24381.14|24381.14|24381.14|24381.14|24381.14|24381.14|0
1623414720000|2021-06-11 12:32:00|24379.68|24379.68|24379.68|24379.68|24379.68|24379.68|24379.68|24379.68|0
1623414750000|2021-06-11 12:32:30|24381.14|24381.14|24381.14|24381.14|24381.14|24381.14|24381.14|24381.14|0
1623414810000|2021-06-11 12:33:30|24381.9|24381.9|24381.9|24381.9|24381.9|24381.9|24381.9|24381.9|0
1623414870000|2021-06-11 12:34:30|24377.63|24377.63|24377.63|24377.63|24377.63|24377.63|24377.63|24377.63|0
1623414890000|2021-06-11 12:34:50|24369.1|24369.1|24366.44|24366.44|24369.1|24369.1|24366.44|24366.44|0
1623414900000|2021-06-11 12:35:00|24363.84|24363.84|24360.29|24360.29|24363.84|24363.84|24360.29|24360.29|0
1623414910000|2021-06-11 12:35:10|24364.55|24364.55|24373.08|24373.08|24373.08|24373.08|24364.55|24364.55|0
1623414920000|2021-06-11 12:35:20|24368.82|24368.82|24368.82|24368.82|24368.82|24368.82|24368.82|24368.82|0
1623414930000|2021-06-11 12:35:30|24373.08|24373.08|24373.08|24373.08|24373.08|24373.08|24373.08|24373.08|0
1623414950000|2021-06-11 12:35:50|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|0
1623415020000|2021-06-11 12:37:00|24381.62|24381.62|24388.54|24388.54|24397.08|24397.08|24377.35|24377.35|0
1623415040000|2021-06-11 12:37:20|24384.28|24384.28|24384.28|24384.28|24384.28|24384.28|24384.28|24384.28|0
1623415050000|2021-06-11 12:37:30|24385.73|24385.73|24385.73|24385.73|24385.73|24385.73|24385.73|24385.73|0
1623415130000|2021-06-11 12:38:50|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|24381.47|0
1623415150000|2021-06-11 12:39:10|24385.73|24385.73|24385.73|24385.73|24385.73|24385.73|24385.73|24385.73|0
1623415190000|2021-06-11 12:39:50|24377.2|24377.2|24384.85|24384.85|24384.85|24384.85|24377.2|24377.2|0
1623415200000|2021-06-11 12:40:00|24387.79|24387.79|24396.33|24396.33|24396.33|24396.33|24387.79|24387.79|0
1623415210000|2021-06-11 12:40:10|24383.53|24383.53|24387.9|24387.9|24387.9|24387.9|24383.53|24383.53|0
1623415220000|2021-06-11 12:40:20|24390.81|24390.81|24390.81|24390.81|24390.81|24390.81|24390.81|24390.81|0
1623415240000|2021-06-11 12:40:40|24393.47|24393.47|24393.47|24393.47|24393.47|24393.47|24393.47|24393.47|0
1623415250000|2021-06-11 12:40:50|24394.77|24394.77|24403.31|24403.31|24403.31|24403.31|24394.77|24394.77|0
1623415260000|2021-06-11 12:41:00|24404.06|24404.06|24404.06|24404.06|24404.06|24404.06|24404.06|24404.06|0
1623415270000|2021-06-11 12:41:10|24399.8|24399.8|24400.25|24400.25|24404.65|24404.65|24399.8|24399.8|0
1623415300000|2021-06-11 12:41:40|24395.99|24395.99|24394.69|24394.69|24395.99|24395.99|24394.69|24394.69|0
1623415310000|2021-06-11 12:41:50|24393.8|24393.8|24392.91|24392.91|24393.8|24393.8|24392.91|24392.91|0
1623415320000|2021-06-11 12:42:00|24392.03|24392.03|24392.03|24392.03|24392.03|24392.03|24392.03|24392.03|0
1623415330000|2021-06-11 12:42:10|24393.54|24393.54|24393.54|24393.54|24393.54|24393.54|24393.54|24393.54|0
1623415340000|2021-06-11 12:42:20|24397.81|24397.81|24397.81|24397.81|24397.81|24397.81|24397.81|24397.81|0
1623415360000|2021-06-11 12:42:40|24402.07|24402.07|24398.7|24398.7|24402.07|24402.07|24398.7|24398.7|0
1623415390000|2021-06-11 12:43:10|24394.43|24394.43|24394.43|24394.43|24394.43|24394.43|24394.43|24394.43|0
1623415460000|2021-06-11 12:44:20|24402.96|24402.96|24402.96|24402.96|24402.96|24402.96|24402.96|24402.96|0
1623415510000|2021-06-11 12:45:10|24404.48|24404.48|24404.48|24404.48|24404.48|24404.48|24404.48|24404.48|0
1623415530000|2021-06-11 12:45:30|24403.72|24403.72|24403.72|24403.72|24403.72|24403.72|24403.72|24403.72|0
1623415550000|2021-06-11 12:45:50|24407.99|24407.99|24407.99|24407.99|24407.99|24407.99|24407.99|24407.99|0
1623415570000|2021-06-11 12:46:10|24403.72|24403.72|24403.72|24403.72|24403.72|24403.72|24403.72|24403.72|0
1623415580000|2021-06-11 12:46:20|24401.95|24401.95|24401.06|24401.06|24401.95|24401.95|24401.06|24401.06|0
1623415620000|2021-06-11 12:47:00|24405.32|24405.32|24405.32|24405.32|24405.32|24405.32|24405.32|24405.32|0
1623415640000|2021-06-11 12:47:20|24407.99|24407.99|24408.87|24408.87|24408.87|24408.87|24407.99|24407.99|0
1623415730000|2021-06-11 12:48:50|24407.99|24407.99|24402.83|24402.83|24407.99|24407.99|24402.83|24402.83|0
1623415750000|2021-06-11 12:49:10|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|0
1623415760000|2021-06-11 12:49:20|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|0
1623415770000|2021-06-11 12:49:30|24406.61|24406.61|24406.61|24406.61|24406.61|24406.61|24406.61|24406.61|0
1623415830000|2021-06-11 12:50:30|24402.34|24402.34|24402.34|24402.34|24402.34|24402.34|24402.34|24402.34|0
1623415860000|2021-06-11 12:51:00|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|0
1623415890000|2021-06-11 12:51:30|24397.32|24397.32|24397.32|24397.32|24397.32|24397.32|24397.32|24397.32|0
1623415920000|2021-06-11 12:52:00|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|24401.58|0
1623416010000|2021-06-11 12:53:30|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|24405.85|0
1623416020000|2021-06-11 12:53:40|24405.09|24405.09|24406.93|24406.93|24407.69|24407.69|24405.09|24405.09|0
1623416040000|2021-06-11 12:54:00|24406.05|24406.05|24406.05|24406.05|24406.05|24406.05|24406.05|24406.05|0
1623416070000|2021-06-11 12:54:30|24401.78|24401.78|24401.78|24401.78|24401.78|24401.78|24401.78|24401.78|0
1623416090000|2021-06-11 12:54:50|24400.32|24400.32|24398.87|24398.87|24400.32|24400.32|24398.87|24398.87|0
1623416110000|2021-06-11 12:55:10|24399.75|24399.75|24403.3|24403.3|24403.3|24403.3|24399.75|24399.75|0
1623416120000|2021-06-11 12:55:20|24399.75|24399.75|24399.75|24399.75|24399.75|24399.75|24399.75|24399.75|0
1623416130000|2021-06-11 12:55:30|24398.3|24398.3|24398.3|24398.3|24398.3|24398.3|24398.3|24398.3|0
1623416140000|2021-06-11 12:55:40|24396.84|24396.84|24396.84|24396.84|24396.84|24396.84|24396.84|24396.84|0
1623416180000|2021-06-11 12:56:20|24397.73|24397.73|24397.73|24397.73|24397.73|24397.73|24397.73|24397.73|0
1623416190000|2021-06-11 12:56:30|24396.84|24396.84|24397.73|24397.73|24397.73|24397.73|24396.84|24396.84|0
1623416220000|2021-06-11 12:57:00|24389.2|24389.2|24387.68|24387.68|24389.2|24389.2|24387.68|24387.68|0
1623416250000|2021-06-11 12:57:30|24386.16|24386.16|24386.16|24386.16|24386.16|24386.16|24386.16|24386.16|0
1623416280000|2021-06-11 12:58:00|24381.9|24381.9|24381.9|24381.9|24381.9|24381.9|24381.9|24381.9|0
1623416290000|2021-06-11 12:58:10|24377.63|24377.63|24375.85|24375.85|24377.63|24377.63|24375.85|24375.85|0
1623416320000|2021-06-11 12:58:40|24380.12|24380.12|24380.12|24380.12|24380.12|24380.12|24380.12|24380.12|0
1623416350000|2021-06-11 12:59:10|24379.23|24379.23|24379.23|24379.23|24379.23|24379.23|24379.23|24379.23|0
1623416380000|2021-06-11 12:59:40|24383.5|24383.5|24383.5|24383.5|24383.5|24383.5|24383.5|24383.5|0
1623416390000|2021-06-11 12:59:50|24384.39|24384.39|24380.84|24380.84|24384.39|24384.39|24379.95|24379.95|0
1623416400000|2021-06-11 13:00:00|24376.57|24376.57|24376.57|24376.57|24376.57|24376.57|24376.57|24376.57|0
1623416450000|2021-06-11 13:00:50|24380.84|24380.84|24391.14|24391.14|24391.14|24391.14|24380.84|24380.84|0
1623416460000|2021-06-11 13:01:00|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|0
1623416510000|2021-06-11 13:01:50|24386.88|24386.88|24386.88|24386.88|24386.88|24386.88|24386.88|24386.88|0
1623416520000|2021-06-11 13:02:00|24382.61|24382.61|24386.88|24386.88|24386.88|24386.88|24382.61|24382.61|0
1623416540000|2021-06-11 13:02:20|24388.65|24388.65|24388.65|24388.65|24388.65|24388.65|24388.65|24388.65|0
1623416560000|2021-06-11 13:02:40|24384.39|24384.39|24384.39|24384.39|24384.39|24384.39|24384.39|24384.39|0
1623416580000|2021-06-11 13:03:00|24388.65|24388.65|24388.65|24388.65|24388.65|24388.65|24388.65|24388.65|0
1623416700000|2021-06-11 13:05:00|24384.39|24384.39|24382.61|24382.61|24384.39|24384.39|24382.61|24382.61|0
1623416710000|2021-06-11 13:05:10|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|0
1623416730000|2021-06-11 13:05:30|24375.74|24375.74|24370.59|24370.59|24375.74|24375.74|24370.59|24370.59|0
1623416760000|2021-06-11 13:06:00|24369.83|24369.83|24369.83|24369.83|24369.83|24369.83|24369.83|24369.83|0
1623416770000|2021-06-11 13:06:10|24368.95|24368.95|24368.95|24368.95|24368.95|24368.95|24368.95|24368.95|0
1623416780000|2021-06-11 13:06:20|24369.83|24369.83|24374.99|24374.99|24374.99|24374.99|24369.83|24369.83|0
1623416790000|2021-06-11 13:06:30|24379.25|24379.25|24382.06|24382.06|24383.52|24383.52|24379.25|24379.25|0
1623416800000|2021-06-11 13:06:40|24369.26|24369.26|24369.26|24369.26|24369.26|24369.26|24369.26|24369.26|0
1623416810000|2021-06-11 13:06:50|24356.47|24356.47|24356.47|24356.47|24360.73|24360.73|24347.93|24347.93|0
1623416820000|2021-06-11 13:07:00|24352.2|24352.2|24356.47|24356.47|24356.47|24356.47|24352.2|24352.2|0
1623416830000|2021-06-11 13:07:10|24352.2|24352.2|24356.47|24356.47|24356.47|24356.47|24352.2|24352.2|0
1623416840000|2021-06-11 13:07:20|24352.2|24352.2|24352.2|24352.2|24352.2|24352.2|24352.2|24352.2|0
1623416850000|2021-06-11 13:07:30|24356.47|24356.47|24356.47|24356.47|24356.47|24356.47|24356.47|24356.47|0
1623416860000|2021-06-11 13:07:40|24355.17|24355.17|24355.17|24355.17|24355.17|24355.17|24355.17|24355.17|0
1623416870000|2021-06-11 13:07:50|24353.65|24353.65|24353.65|24353.65|24353.65|24353.65|24353.65|24353.65|0
1623416910000|2021-06-11 13:08:30|24349.38|24349.38|24353.65|24353.65|24357.91|24357.91|24349.38|24349.38|0
1623416950000|2021-06-11 13:09:10|24354.41|24354.41|24362.94|24362.94|24362.94|24362.94|24354.41|24354.41|0
1623416970000|2021-06-11 13:09:30|24354.41|24354.41|24358.67|24358.67|24358.67|24358.67|24354.41|24354.41|0
1623416980000|2021-06-11 13:09:40|24356.01|24356.01|24363.66|24363.66|24363.66|24363.66|24356.01|24356.01|0
1623417020000|2021-06-11 13:10:20|24359.39|24359.39|24358.5|24358.5|24359.39|24359.39|24358.5|24358.5|0
1623417030000|2021-06-11 13:10:30|24354.24|24354.24|24354.24|24354.24|24354.24|24354.24|24354.24|24354.24|0
1623417040000|2021-06-11 13:10:40|24352.94|24352.94|24352.05|24352.05|24352.94|24352.94|24352.05|24352.05|0
1623417050000|2021-06-11 13:10:50|24347.78|24347.78|24352.05|24352.05|24352.05|24352.05|24347.78|24347.78|0
1623417130000|2021-06-11 13:12:10|24346.72|24346.72|24346.72|24346.72|24346.72|24346.72|24346.72|24346.72|0
1623417140000|2021-06-11 13:12:20|24355.26|24355.26|24360.82|24360.82|24360.82|24360.82|24352.29|24352.29|0
1623417160000|2021-06-11 13:12:40|24362.6|24362.6|24362.6|24362.6|24362.6|24362.6|24362.6|24362.6|0
1623417170000|2021-06-11 13:12:50|24366.86|24366.86|24366.86|24366.86|24366.86|24366.86|24366.86|24366.86|0
1623417210000|2021-06-11 13:13:30|24372.43|24372.43|24379.3|24379.3|24379.3|24379.3|24372.43|24372.43|0
1623417220000|2021-06-11 13:13:40|24383.56|24383.56|24398.81|24398.81|24398.81|24398.81|24383.56|24383.56|0
1623417280000|2021-06-11 13:14:40|24395.26|24395.26|24395.26|24395.26|24395.26|24395.26|24395.26|24395.26|0
1623417370000|2021-06-11 13:16:10|24393.48|24393.48|24393.48|24393.48|24393.48|24393.48|24393.48|24393.48|0
1623417450000|2021-06-11 13:17:30|24384.95|24384.95|24380.69|24380.69|24384.95|24384.95|24380.69|24380.69|0
1623417480000|2021-06-11 13:18:00|24383.29|24383.29|24382.4|24382.4|24383.29|24383.29|24382.4|24382.4|0
1623417490000|2021-06-11 13:18:10|24384.17|24384.17|24388.44|24388.44|24388.44|24388.44|24384.17|24384.17|0
1623417530000|2021-06-11 13:18:50|24392.71|24392.71|24392.71|24392.71|24392.71|24392.71|24392.71|24392.71|0
1623417550000|2021-06-11 13:19:10|24384.17|24384.17|24384.17|24384.17|24384.17|24384.17|24384.17|24384.17|0
1623417620000|2021-06-11 13:20:20|24386.84|24386.84|24386.84|24386.84|24386.84|24386.84|24386.84|24386.84|0
1623417630000|2021-06-11 13:20:30|24386.08|24386.08|24384.3|24384.3|24386.08|24386.08|24382.53|24382.53|0
1623417660000|2021-06-11 13:21:00|24390.51|24390.51|24390.51|24390.51|24390.51|24390.51|24390.51|24390.51|0
1623417780000|2021-06-11 13:23:00|24381.98|24381.98|24381.98|24381.98|24381.98|24381.98|24381.98|24381.98|0
1623417840000|2021-06-11 13:24:00|24386.25|24386.25|24386.25|24386.25|24386.25|24386.25|24386.25|24386.25|0
1623417850000|2021-06-11 13:24:10|24390.51|24390.51|24390.51|24390.51|24390.51|24390.51|24390.51|24390.51|0
1623417860000|2021-06-11 13:24:20|24386.25|24386.25|24386.25|24386.25|24386.25|24386.25|24386.25|24386.25|0
1623417970000|2021-06-11 13:26:10|24384.95|24384.95|24384.95|24384.95|24384.95|24384.95|24384.95|24384.95|0
1623417980000|2021-06-11 13:26:20|24387.61|24387.61|24387.61|24387.61|24387.61|24387.61|24387.61|24387.61|0
1623418010000|2021-06-11 13:26:50|24388.5|24388.5|24388.5|24388.5|24388.5|24388.5|24388.5|24388.5|0
1623418060000|2021-06-11 13:27:40|24387.61|24387.61|24387.61|24387.61|24387.61|24387.61|24387.61|24387.61|0
1623418070000|2021-06-11 13:27:50|24385.83|24385.83|24381.57|24381.57|24385.83|24385.83|24381.57|24381.57|0
1623418130000|2021-06-11 13:28:50|24382.46|24382.46|24382.46|24382.46|24382.46|24382.46|24382.46|24382.46|0
1623418150000|2021-06-11 13:29:10|24384.23|24384.23|24384.23|24384.23|24384.23|24384.23|24384.23|24384.23|0
1623418160000|2021-06-11 13:29:20|24385.12|24385.12|24385.12|24385.12|24385.12|24385.12|24385.12|24385.12|0
1623418180000|2021-06-11 13:29:40|24386.42|24386.42|24386.42|24386.42|24386.42|24386.42|24386.42|24386.42|0
1623418190000|2021-06-11 13:29:50|24387.94|24387.94|24387.94|24387.94|24387.94|24387.94|24387.94|24387.94|0
1623418200000|2021-06-11 13:30:00|24389.24|24389.24|24393.5|24393.5|24397.77|24397.77|24389.24|24389.24|0
1623418210000|2021-06-11 13:30:10|24395.28|24395.28|24396.04|24396.04|24396.04|24396.04|24395.28|24395.28|0
1623418220000|2021-06-11 13:30:20|24396.92|24396.92|24396.92|24396.92|24396.92|24396.92|24396.92|24396.92|0
1623418230000|2021-06-11 13:30:30|24396.16|24396.16|24396.16|24396.16|24396.16|24396.16|24396.16|24396.16|0
1623418250000|2021-06-11 13:30:50|24393.56|24393.56|24395.08|24395.08|24395.08|24395.08|24393.56|24393.56|0
1623418260000|2021-06-11 13:31:00|24399.35|24399.35|24402.72|24402.72|24403.61|24403.61|24399.35|24399.35|0
1623418270000|2021-06-11 13:31:10|24403.48|24403.48|24405.54|24405.54|24405.54|24405.54|24403.48|24403.48|0
1623418280000|2021-06-11 13:31:20|24401.28|24401.28|24399.5|24399.5|24401.28|24401.28|24399.5|24399.5|0
1623418290000|2021-06-11 13:31:30|24397.98|24397.98|24398.37|24398.37|24398.37|24398.37|24395.71|24395.71|0
1623418310000|2021-06-11 13:31:50|24394.11|24394.11|24393.22|24393.22|24394.11|24394.11|24393.22|24393.22|0
1623418320000|2021-06-11 13:32:00|24392.33|24392.33|24391.03|24391.03|24392.33|24392.33|24391.03|24391.03|0
1623418330000|2021-06-11 13:32:10|24390.14|24390.14|24386.64|24386.64|24390.9|24390.9|24386.64|24386.64|0
1623418370000|2021-06-11 13:32:50|24385.33|24385.33|24385.33|24385.33|24385.33|24385.33|24385.33|24385.33|0
1623418410000|2021-06-11 13:33:30|24384.03|24384.03|24384.03|24384.03|24384.03|24384.03|24384.03|24384.03|0
1623418420000|2021-06-11 13:33:40|24383.15|24383.15|24383.15|24383.15|24383.15|24383.15|24383.15|24383.15|0
1623418430000|2021-06-11 13:33:50|24378.88|24378.88|24378.88|24378.88|24378.88|24378.88|24378.88|24378.88|0
1623418450000|2021-06-11 13:34:10|24377.58|24377.58|24374.29|24374.29|24377.58|24377.58|24374.29|24374.29|0
1623418500000|2021-06-11 13:35:00|24375.18|24375.18|24375.18|24375.18|24375.18|24375.18|24375.18|24375.18|0
1623418510000|2021-06-11 13:35:10|24379.44|24379.44|24370.91|24370.91|24379.44|24379.44|24370.91|24370.91|0
1623418520000|2021-06-11 13:35:20|24375.18|24375.18|24375.18|24375.18|24375.18|24375.18|24375.18|24375.18|0
1623418530000|2021-06-11 13:35:30|24376.06|24376.06|24376.06|24376.06|24376.06|24376.06|24376.06|24376.06|0
1623418550000|2021-06-11 13:35:50|24367.53|24367.53|24371.8|24371.8|24371.8|24371.8|24367.53|24367.53|0
1623418570000|2021-06-11 13:36:10|24374.4|24374.4|24374.4|24374.4|24374.4|24374.4|24374.4|24374.4|0
1623418600000|2021-06-11 13:36:40|24372.62|24372.62|24372.62|24372.62|24372.62|24372.62|24372.62|24372.62|0
1623418610000|2021-06-11 13:36:50|24376.89|24376.89|24372.62|24372.62|24376.89|24376.89|24372.62|24372.62|0
1623418630000|2021-06-11 13:37:10|24368.36|24368.36|24372.62|24372.62|24372.62|24372.62|24368.36|24368.36|0
1623418640000|2021-06-11 13:37:20|24359.83|24359.83|24368.36|24368.36|24368.36|24368.36|24359.83|24359.83|0
1623418650000|2021-06-11 13:37:30|24367.06|24367.06|24362.79|24362.79|24367.06|24367.06|24362.79|24362.79|0
1623418660000|2021-06-11 13:37:40|24358.53|24358.53|24356.75|24356.75|24358.53|24358.53|24355.86|24355.86|0
1623418690000|2021-06-11 13:38:10|24365.28|24365.28|24369.55|24369.55|24369.55|24369.55|24361.02|24361.02|0
1623418710000|2021-06-11 13:38:30|24361.02|24361.02|24361.02|24361.02|24361.02|24361.02|24361.02|24361.02|0
1623418720000|2021-06-11 13:38:40|24358.42|24358.42|24358.42|24358.42|24358.42|24358.42|24358.42|24358.42|0
1623418750000|2021-06-11 13:39:10|24356.64|24356.64|24360.91|24360.91|24360.91|24360.91|24356.64|24356.64|0
1623418760000|2021-06-11 13:39:20|24365.17|24365.17|24356.64|24356.64|24365.17|24365.17|24356.64|24356.64|0
1623418770000|2021-06-11 13:39:30|24355.34|24355.34|24355.34|24355.34|24355.34|24355.34|24355.34|24355.34|0
1623418780000|2021-06-11 13:39:40|24356.64|24356.64|24356.64|24356.64|24356.64|24356.64|24356.64|24356.64|0
1623418810000|2021-06-11 13:40:10|24360.91|24360.91|24360.91|24360.91|24360.91|24360.91|24360.91|24360.91|0
1623418820000|2021-06-11 13:40:20|24356.64|24356.64|24360.91|24360.91|24360.91|24360.91|24356.64|24356.64|0
1623418840000|2021-06-11 13:40:40|24352.37|24352.37|24356.64|24356.64|24356.64|24356.64|24352.37|24352.37|0
1623418860000|2021-06-11 13:41:00|24348.11|24348.11|24352.37|24352.37|24352.37|24352.37|24348.11|24348.11|0
1623418880000|2021-06-11 13:41:20|24356.64|24356.64|24354.87|24354.87|24356.64|24356.64|24354.87|24354.87|0
1623418900000|2021-06-11 13:41:40|24353.41|24353.41|24344.88|24344.88|24353.41|24353.41|24344.88|24344.88|0
1623418910000|2021-06-11 13:41:50|24343.42|24343.42|24341.96|24341.96|24343.42|24343.42|24341.96|24341.96|0
1623418920000|2021-06-11 13:42:00|24343.26|24343.26|24339|24339|24351.8|24351.8|24339|24339|0
1623418930000|2021-06-11 13:42:10|24347.53|24347.53|24356.06|24356.06|24356.06|24356.06|24347.53|24347.53|0
1623418940000|2021-06-11 13:42:20|24347.53|24347.53|24356.06|24356.06|24356.06|24356.06|24347.53|24347.53|0
1623418960000|2021-06-11 13:42:40|24351.63|24351.63|24351.63|24351.63|24351.63|24351.63|24351.63|24351.63|0
1623418990000|2021-06-11 13:43:10|24348.59|24348.59|24348.59|24348.59|24348.59|24348.59|24348.59|24348.59|0
1623419000000|2021-06-11 13:43:20|24350.37|24350.37|24354.63|24354.63|24354.63|24354.63|24346.1|24346.1|0
1623419010000|2021-06-11 13:43:30|24346.1|24346.1|24353.75|24353.75|24354.63|24354.63|24346.1|24346.1|0
1623419020000|2021-06-11 13:43:40|24358.01|24358.01|24358.01|24358.01|24358.01|24358.01|24358.01|24358.01|0
1623419050000|2021-06-11 13:44:10|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|0
1623419090000|2021-06-11 13:44:50|24358.01|24358.01|24358.01|24358.01|24362.28|24362.28|24358.01|24358.01|0
1623419130000|2021-06-11 13:45:30|24362.28|24362.28|24357.12|24357.12|24366.54|24366.54|24357.12|24357.12|0
1623419180000|2021-06-11 13:46:20|24361.39|24361.39|24359.93|24359.93|24361.39|24361.39|24359.93|24359.93|0
1623419230000|2021-06-11 13:47:10|24358.63|24358.63|24352.85|24352.85|24358.63|24358.63|24352.85|24352.85|0
1623419250000|2021-06-11 13:47:30|24357.12|24357.12|24357.12|24357.12|24357.12|24357.12|24357.12|24357.12|0
1623419260000|2021-06-11 13:47:40|24355.34|24355.34|24354.45|24354.45|24355.34|24355.34|24350.9|24350.9|0
1623419270000|2021-06-11 13:47:50|24355.34|24355.34|24355.34|24355.34|24355.34|24355.34|24355.34|24355.34|0
1623419300000|2021-06-11 13:48:20|24356.8|24356.8|24356.8|24356.8|24356.8|24356.8|24356.8|24356.8|0
1623419320000|2021-06-11 13:48:40|24348.27|24348.27|24348.27|24348.27|24348.27|24348.27|24348.27|24348.27|0
1623419340000|2021-06-11 13:49:00|24352.53|24352.53|24344|24344|24352.53|24352.53|24344|24344|0
1623419350000|2021-06-11 13:49:10|24348.27|24348.27|24348.27|24348.27|24348.27|24348.27|24348.27|24348.27|0
1623419360000|2021-06-11 13:49:20|24352.53|24352.53|24350.47|24350.47|24352.53|24352.53|24350.47|24350.47|0
1623419370000|2021-06-11 13:49:30|24351.99|24351.99|24350.21|24350.21|24351.99|24351.99|24350.21|24350.21|0
1623419400000|2021-06-11 13:50:00|24349.33|24349.33|24340.04|24340.04|24349.33|24349.33|24340.04|24340.04|0
1623419410000|2021-06-11 13:50:10|24335.6|24335.6|24333.83|24333.83|24335.6|24335.6|24333.83|24333.83|0
1623419420000|2021-06-11 13:50:20|24331.22|24331.22|24329.56|24329.56|24333.83|24333.83|24328.26|24328.26|0
1623419430000|2021-06-11 13:50:30|24328.67|24328.67|24326.07|24326.07|24328.67|24328.67|24326.07|24326.07|0
1623419440000|2021-06-11 13:50:40|24324.77|24324.77|24324.77|24324.77|24324.77|24324.77|24324.77|24324.77|0
1623419450000|2021-06-11 13:50:50|24316.24|24316.24|24324.77|24324.77|24324.77|24324.77|24316.24|24316.24|0
1623419460000|2021-06-11 13:51:00|24323.88|24323.88|24319.62|24319.62|24323.88|24323.88|24319.62|24319.62|0
1623419470000|2021-06-11 13:51:10|24315.35|24315.35|24312.54|24312.54|24325.34|24325.34|24312.54|24312.54|0
1623419480000|2021-06-11 13:51:20|24311.66|24311.66|24311.66|24311.66|24311.66|24311.66|24311.66|24311.66|0
1623419490000|2021-06-11 13:51:30|24307.39|24307.39|24310.77|24310.77|24310.77|24310.77|24306.5|24306.5|0
1623419510000|2021-06-11 13:51:50|24312.54|24312.54|24313.43|24313.43|24313.43|24313.43|24312.54|24312.54|0
1623419550000|2021-06-11 13:52:30|24304.9|24304.9|24304.9|24304.9|24304.9|24304.9|24304.9|24304.9|0
1623419560000|2021-06-11 13:52:40|24301.98|24301.98|24301.98|24301.98|24301.98|24301.98|24301.98|24301.98|0
1623419570000|2021-06-11 13:52:50|24301.23|24301.23|24301.23|24301.23|24301.23|24301.23|24301.23|24301.23|0
1623419590000|2021-06-11 13:53:10|24296.96|24296.96|24296.96|24296.96|24296.96|24296.96|24296.96|24296.96|0
1623419620000|2021-06-11 13:53:40|24297.72|24297.72|24297.72|24297.72|24297.72|24297.72|24297.72|24297.72|0
1623419640000|2021-06-11 13:54:00|24293.45|24293.45|24285.64|24285.64|24297.72|24297.72|24285.64|24285.64|0
1623419650000|2021-06-11 13:54:10|24284.12|24284.12|24283.36|24283.36|24284.12|24284.12|24283.36|24283.36|0
1623419660000|2021-06-11 13:54:20|24282.48|24282.48|24272.17|24272.17|24282.48|24282.48|24272.17|24272.17|0
1623419670000|2021-06-11 13:54:30|24270.39|24270.39|24270.39|24270.39|24270.39|24270.39|24270.39|24270.39|0
1623419690000|2021-06-11 13:54:50|24269.09|24269.09|24269.09|24269.09|24269.09|24269.09|24269.09|24269.09|0
1623419740000|2021-06-11 13:55:40|24277.63|24277.63|24273.36|24273.36|24277.63|24277.63|24273.36|24273.36|0
1623419760000|2021-06-11 13:56:00|24272.6|24272.6|24271.71|24271.71|24272.6|24272.6|24271.71|24271.71|0
1623419770000|2021-06-11 13:56:10|24273.01|24273.01|24274.32|24274.32|24274.32|24274.32|24273.01|24273.01|0
1623419790000|2021-06-11 13:56:30|24271.65|24271.65|24270.89|24270.89|24271.65|24271.65|24270.89|24270.89|0
1623419800000|2021-06-11 13:56:40|24269.59|24269.59|24273.86|24273.86|24273.86|24273.86|24269.59|24269.59|0
1623419810000|2021-06-11 13:56:50|24272.09|24272.09|24272.09|24272.09|24272.09|24272.09|24272.09|24272.09|0
1623419820000|2021-06-11 13:57:00|24273.6|24273.6|24274.36|24274.36|24274.36|24274.36|24273.6|24273.6|0
1623419830000|2021-06-11 13:57:10|24275.12|24275.12|24273.34|24273.34|24275.12|24275.12|24273.34|24273.34|0
1623419850000|2021-06-11 13:57:30|24272.46|24272.46|24271.7|24271.7|24272.46|24272.46|24271.7|24271.7|0
1623419860000|2021-06-11 13:57:40|24274.36|24274.36|24274.36|24274.36|24274.36|24274.36|24274.36|24274.36|0
1623419870000|2021-06-11 13:57:50|24270.09|24270.09|24270.09|24270.09|24270.09|24270.09|24270.09|24270.09|0
1623419890000|2021-06-11 13:58:10|24274.53|24274.53|24278.8|24278.8|24278.8|24278.8|24274.53|24274.53|0
1623419900000|2021-06-11 13:58:20|24274.53|24274.53|24274.53|24274.53|24274.53|24274.53|24274.53|24274.53|0
1623419910000|2021-06-11 13:58:30|24283.06|24283.06|24274.53|24274.53|24283.06|24283.06|24274.53|24274.53|0
1623419920000|2021-06-11 13:58:40|24275.99|24275.99|24284.52|24284.52|24284.52|24284.52|24275.99|24275.99|0
1623419930000|2021-06-11 13:58:50|24280.25|24280.25|24281.71|24281.71|24281.71|24281.71|24280.25|24280.25|0
1623419940000|2021-06-11 13:59:00|24283.01|24283.01|24283.01|24283.01|24283.01|24283.01|24283.01|24283.01|0
1623419950000|2021-06-11 13:59:10|24287.28|24287.28|24287.28|24287.28|24287.28|24287.28|24287.28|24287.28|0
1623419960000|2021-06-11 13:59:20|24288.58|24288.58|24288.58|24288.58|24288.58|24288.58|24288.58|24288.58|0
1623419970000|2021-06-11 13:59:30|24292.13|24292.13|24292.13|24292.13|24292.13|24292.13|24292.13|24292.13|0
1623419990000|2021-06-11 13:59:50|24296.39|24296.39|24297.91|24297.91|24297.91|24297.91|24296.39|24296.39|0
1623420000000|2021-06-11 14:00:00|24299.68|24299.68|24315.97|24315.97|24315.97|24315.97|24299.68|24299.68|0
1623420010000|2021-06-11 14:00:10|24317.27|24317.27|24338.6|24338.6|24338.6|24338.6|24315.97|24315.97|0
1623420020000|2021-06-11 14:00:20|24341.26|24341.26|24343.93|24343.93|24343.93|24343.93|24341.26|24341.26|0
1623420030000|2021-06-11 14:00:30|24352.09|24352.09|24340.31|24340.31|24352.09|24352.09|24339.3|24339.3|0
1623420040000|2021-06-11 14:00:40|24344.58|24344.58|24344.58|24344.58|24344.58|24344.58|24344.58|24344.58|0
1623420050000|2021-06-11 14:00:50|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|0
1623420060000|2021-06-11 14:01:00|24348.13|24348.13|24339.6|24339.6|24348.13|24348.13|24339.6|24339.6|0
1623420080000|2021-06-11 14:01:20|24343.86|24343.86|24345.64|24345.64|24345.64|24345.64|24343.86|24343.86|0
1623420090000|2021-06-11 14:01:30|24343.86|24343.86|24345.64|24345.64|24345.64|24345.64|24343.86|24343.86|0
1623420100000|2021-06-11 14:01:40|24344.75|24344.75|24341.54|24341.54|24350.07|24350.07|24341.54|24341.54|0
1623420110000|2021-06-11 14:01:50|24343.31|24343.31|24344.2|24344.2|24344.2|24344.2|24343.31|24343.31|0
1623420120000|2021-06-11 14:02:00|24339.94|24339.94|24340.82|24340.82|24340.82|24340.82|24339.94|24339.94|0
1623420130000|2021-06-11 14:02:10|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|0
1623420140000|2021-06-11 14:02:20|24346.75|24346.75|24338.22|24338.22|24346.75|24346.75|24338.22|24338.22|0
1623420150000|2021-06-11 14:02:30|24329.69|24329.69|24329.69|24329.69|24329.69|24329.69|24329.69|24329.69|0
1623420160000|2021-06-11 14:02:40|24338.22|24338.22|24333.96|24333.96|24338.22|24338.22|24333.96|24333.96|0
1623420170000|2021-06-11 14:02:50|24328.63|24328.63|24328.63|24328.63|24328.63|24328.63|24328.63|24328.63|0
1623420180000|2021-06-11 14:03:00|24326.86|24326.86|24323.37|24323.37|24326.86|24326.86|24323.37|24323.37|0
1623420190000|2021-06-11 14:03:10|24321.72|24321.72|24313.19|24313.19|24321.72|24321.72|24313.19|24313.19|0
1623420210000|2021-06-11 14:03:30|24313.95|24313.95|24318.22|24318.22|24318.22|24318.22|24313.95|24313.95|0
1623420220000|2021-06-11 14:03:40|24322.48|24322.48|24322.48|24322.48|24322.48|24322.48|24322.48|24322.48|0
1623420230000|2021-06-11 14:03:50|24319.82|24319.82|24319.82|24319.82|24319.82|24319.82|24319.82|24319.82|0
1623420250000|2021-06-11 14:04:10|24315.55|24315.55|24315.55|24315.55|24315.55|24315.55|24315.55|24315.55|0
1623420260000|2021-06-11 14:04:20|24313.78|24313.78|24312.89|24312.89|24313.78|24313.78|24312.89|24312.89|0
1623420280000|2021-06-11 14:04:40|24317.16|24317.16|24317.16|24317.16|24317.16|24317.16|24317.16|24317.16|0
1623420290000|2021-06-11 14:04:50|24312.89|24312.89|24311.12|24311.12|24312.89|24312.89|24311.12|24311.12|0
1623420300000|2021-06-11 14:05:00|24310.23|24310.23|24310.23|24310.23|24310.23|24310.23|24310.23|24310.23|0
1623420330000|2021-06-11 14:05:30|24314.5|24314.5|24312.72|24312.72|24314.5|24314.5|24312.72|24312.72|0
1623420350000|2021-06-11 14:05:50|24308.46|24308.46|24308.46|24308.46|24308.46|24308.46|24308.46|24308.46|0
1623420360000|2021-06-11 14:06:00|24312.72|24312.72|24312.72|24312.72|24312.72|24312.72|24312.72|24312.72|0
1623420370000|2021-06-11 14:06:10|24308.46|24308.46|24308.46|24308.46|24308.46|24308.46|24308.46|24308.46|0
1623420410000|2021-06-11 14:06:50|24305.79|24305.79|24306.55|24306.55|24306.55|24306.55|24305.79|24305.79|0
1623420440000|2021-06-11 14:07:20|24302.29|24302.29|24299.47|24299.47|24302.29|24302.29|24299.47|24299.47|0
1623420450000|2021-06-11 14:07:30|24290.94|24290.94|24290.94|24290.94|24290.94|24290.94|24290.94|24290.94|0
1623420470000|2021-06-11 14:07:50|24286.67|24286.67|24286.67|24286.67|24286.67|24286.67|24286.67|24286.67|0
1623420490000|2021-06-11 14:08:10|24282.41|24282.41|24282.41|24282.41|24282.41|24282.41|24282.41|24282.41|0
1623420500000|2021-06-11 14:08:20|24283.71|24283.71|24283.71|24283.71|24283.71|24283.71|24283.71|24283.71|0
1623420520000|2021-06-11 14:08:40|24287.97|24287.97|24287.97|24287.97|24287.97|24287.97|24287.97|24287.97|0
1623420540000|2021-06-11 14:09:00|24286.2|24286.2|24287.97|24287.97|24287.97|24287.97|24286.2|24286.2|0
1623420550000|2021-06-11 14:09:10|24286.52|24286.52|24277.98|24277.98|24286.52|24286.52|24277.98|24277.98|0
1623420580000|2021-06-11 14:09:40|24282.25|24282.25|24273.72|24273.72|24282.25|24282.25|24273.72|24273.72|0
1623420590000|2021-06-11 14:09:50|24274.6|24274.6|24274.6|24274.6|24274.6|24274.6|24274.6|24274.6|0
1623420610000|2021-06-11 14:10:10|24276.88|24276.88|24277.64|24277.64|24277.64|24277.64|24276.88|24276.88|0
1623420630000|2021-06-11 14:10:30|24281.9|24281.9|24281.9|24281.9|24281.9|24281.9|24281.9|24281.9|0
1623420650000|2021-06-11 14:10:50|24286.17|24286.17|24281.9|24281.9|24286.17|24286.17|24281.9|24281.9|0
1623420660000|2021-06-11 14:11:00|24280.13|24280.13|24280.13|24280.13|24280.13|24280.13|24280.13|24280.13|0
1623420670000|2021-06-11 14:11:10|24281.9|24281.9|24281.9|24281.9|24281.9|24281.9|24281.9|24281.9|0
1623420680000|2021-06-11 14:11:20|24291.32|24291.32|24270.88|24270.88|24292.21|24292.21|24270.88|24270.88|0
1623420690000|2021-06-11 14:11:30|24262.35|24262.35|24269.11|24269.11|24270.88|24270.88|24262.35|24262.35|0
1623420720000|2021-06-11 14:12:00|24264.84|24264.84|24263.32|24263.32|24264.84|24264.84|24263.32|24263.32|0
1623420750000|2021-06-11 14:12:30|24259.06|24259.06|24259.06|24259.06|24259.06|24259.06|24259.06|24259.06|0
1623420760000|2021-06-11 14:12:40|24261.72|24261.72|24261.72|24261.72|24261.72|24261.72|24261.72|24261.72|0
1623420800000|2021-06-11 14:13:20|24257.45|24257.45|24253.19|24253.19|24257.45|24257.45|24253.19|24253.19|0
1623420830000|2021-06-11 14:13:50|24248.92|24248.92|24248.92|24248.92|24248.92|24248.92|24248.92|24248.92|0
1623420850000|2021-06-11 14:14:10|24248.04|24248.04|24246.26|24246.26|24248.04|24248.04|24246.26|24246.26|0
1623420860000|2021-06-11 14:14:20|24245.37|24245.37|24253.15|24253.15|24253.15|24253.15|24243.86|24243.86|0
1623420870000|2021-06-11 14:14:30|24244.62|24244.62|24243.73|24243.73|24244.62|24244.62|24243.73|24243.73|0
1623420880000|2021-06-11 14:14:40|24252.26|24252.26|24252.26|24252.26|24252.26|24252.26|24252.26|24252.26|0
1623420890000|2021-06-11 14:14:50|24250.96|24250.96|24240.97|24240.97|24250.96|24250.96|24240.97|24240.97|0
1623420900000|2021-06-11 14:15:00|24239.45|24239.45|24239.45|24239.45|24239.45|24239.45|24238.57|24238.57|0
1623420910000|2021-06-11 14:15:10|24247.99|24247.99|24243.72|24243.72|24247.99|24247.99|24243.72|24243.72|0
1623420920000|2021-06-11 14:15:20|24247.99|24247.99|24247.99|24247.99|24247.99|24247.99|24247.99|24247.99|0
1623420940000|2021-06-11 14:15:40|24239.45|24239.45|24247.99|24247.99|24247.99|24247.99|24239.45|24239.45|0
1623420950000|2021-06-11 14:15:50|24252.25|24252.25|24247.99|24247.99|24252.25|24252.25|24243.72|24243.72|0
1623420970000|2021-06-11 14:16:10|24235.19|24235.19|24243.72|24243.72|24243.72|24243.72|24235.19|24235.19|0
1623420980000|2021-06-11 14:16:20|24245.24|24245.24|24245.24|24245.24|24245.24|24245.24|24245.24|24245.24|0
1623421030000|2021-06-11 14:17:10|24240.97|24240.97|24240.97|24240.97|24240.97|24240.97|24240.97|24240.97|0
1623421040000|2021-06-11 14:17:20|24242.74|24242.74|24252.16|24252.16|24252.16|24252.16|24242.74|24242.74|0
1623421050000|2021-06-11 14:17:30|24239.37|24239.37|24239.37|24239.37|24239.37|24239.37|24239.37|24239.37|0
1623421070000|2021-06-11 14:17:50|24237.59|24237.59|24237.59|24237.59|24237.59|24237.59|24237.59|24237.59|0
1623421110000|2021-06-11 14:18:30|24241.86|24241.86|24241.86|24241.86|24241.86|24241.86|24241.86|24241.86|0
1623421130000|2021-06-11 14:18:50|24246.12|24246.12|24246.12|24246.12|24246.12|24246.12|24246.12|24246.12|0
1623421170000|2021-06-11 14:19:30|24247.9|24247.9|24247.9|24247.9|24247.9|24247.9|24247.9|24247.9|0
1623421180000|2021-06-11 14:19:40|24248.79|24248.79|24257.32|24257.32|24257.32|24257.32|24248.79|24248.79|0
1623421200000|2021-06-11 14:20:00|24253.05|24253.05|24253.05|24253.05|24253.05|24253.05|24253.05|24253.05|0
1623421210000|2021-06-11 14:20:10|24257.32|24257.32|24257.32|24257.32|24257.32|24257.32|24257.32|24257.32|0
1623421230000|2021-06-11 14:20:30|24261.58|24261.58|24261.58|24261.58|24261.58|24261.58|24261.58|24261.58|0
1623421240000|2021-06-11 14:20:40|24263.36|24263.36|24263.36|24263.36|24263.36|24263.36|24263.36|24263.36|0
1623421250000|2021-06-11 14:20:50|24265.13|24265.13|24267.95|24267.95|24267.95|24267.95|24265.13|24265.13|0
1623421260000|2021-06-11 14:21:00|24268.71|24268.71|24266.18|24266.18|24268.71|24268.71|24266.18|24266.18|0
1623421270000|2021-06-11 14:21:10|24274.71|24274.71|24277.37|24277.37|24277.37|24277.37|24274.71|24274.71|0
1623421290000|2021-06-11 14:21:30|24281.63|24281.63|24281.63|24281.63|24281.63|24281.63|24281.63|24281.63|0
1623421300000|2021-06-11 14:21:40|24284.24|24284.24|24284.24|24284.24|24284.24|24284.24|24284.24|24284.24|0
1623421310000|2021-06-11 14:21:50|24287.79|24287.79|24290.06|24290.06|24290.06|24290.06|24287.79|24287.79|0
1623421320000|2021-06-11 14:22:00|24290.82|24290.82|24291.58|24291.58|24291.58|24291.58|24290.82|24290.82|0
1623421370000|2021-06-11 14:22:50|24294.18|24294.18|24295.48|24295.48|24295.48|24295.48|24294.18|24294.18|0
1623421390000|2021-06-11 14:23:10|24291.93|24291.93|24279.13|24279.13|24291.93|24291.93|24279.13|24279.13|0
1623421440000|2021-06-11 14:24:00|24283.4|24283.4|24279.13|24279.13|24283.4|24283.4|24279.13|24279.13|0
1623421480000|2021-06-11 14:24:40|24279.89|24279.89|24279.89|24279.89|24279.89|24279.89|24279.89|24279.89|0
1623421500000|2021-06-11 14:25:00|24280.78|24280.78|24280.78|24280.78|24280.78|24280.78|24280.78|24280.78|0
1623421510000|2021-06-11 14:25:10|24285.05|24285.05|24280.49|24280.49|24285.05|24285.05|24280.49|24280.49|0
1623421610000|2021-06-11 14:26:50|24278.98|24278.98|24278.98|24278.98|24278.98|24278.98|24278.98|24278.98|0
1623421620000|2021-06-11 14:27:00|24280.28|24280.28|24280.28|24280.28|24280.28|24280.28|24280.28|24280.28|0
1623421670000|2021-06-11 14:27:50|24276.01|24276.01|24276.01|24276.01|24276.01|24276.01|24276.01|24276.01|0
1623421690000|2021-06-11 14:28:10|24278.67|24278.67|24275.18|24275.18|24278.67|24278.67|24273.41|24273.41|0
1623421700000|2021-06-11 14:28:20|24279.45|24279.45|24275.18|24275.18|24279.45|24279.45|24275.18|24275.18|0
1623421710000|2021-06-11 14:28:30|24279.45|24279.45|24279.45|24279.45|24279.45|24279.45|24279.45|24279.45|0
1623421750000|2021-06-11 14:29:10|24278.69|24278.69|24278.69|24278.69|24278.69|24278.69|24278.69|24278.69|0
1623421770000|2021-06-11 14:29:30|24274.43|24274.43|24274.43|24274.43|24274.43|24274.43|24274.43|24274.43|0
1623421780000|2021-06-11 14:29:40|24278.69|24278.69|24278.69|24278.69|24278.69|24278.69|24278.69|24278.69|0
1623421790000|2021-06-11 14:29:50|24276.92|24276.92|24276.92|24276.92|24276.92|24276.92|24276.92|24276.92|0
1623421810000|2021-06-11 14:30:10|24278.22|24278.22|24275.25|24275.25|24279.52|24279.52|24275.25|24275.25|0
1623421830000|2021-06-11 14:30:30|24274.49|24274.49|24276.77|24276.77|24276.77|24276.77|24274.49|24274.49|0
1623421840000|2021-06-11 14:30:40|24278.55|24278.55|24276.77|24276.77|24281.21|24281.21|24276.77|24276.77|0
1623421850000|2021-06-11 14:30:50|24279.43|24279.43|24279.43|24279.43|24279.43|24279.43|24279.43|24279.43|0
1623421880000|2021-06-11 14:31:20|24282.03|24282.03|24287.36|24287.36|24291.62|24291.62|24282.03|24282.03|0
1623421890000|2021-06-11 14:31:30|24293.08|24293.08|24293.97|24293.97|24293.97|24293.97|24293.08|24293.08|0
1623421910000|2021-06-11 14:31:50|24291.31|24291.31|24289.53|24289.53|24291.31|24291.31|24288.64|24288.64|0
1623421920000|2021-06-11 14:32:00|24290.42|24290.42|24292.19|24292.19|24292.19|24292.19|24290.42|24290.42|0
1623421950000|2021-06-11 14:32:30|24287.93|24287.93|24287.93|24287.93|24287.93|24287.93|24287.93|24287.93|0
1623421960000|2021-06-11 14:32:40|24283.66|24283.66|24283.66|24283.66|24283.66|24283.66|24283.66|24283.66|0
1623421990000|2021-06-11 14:33:10|24287.93|24287.93|24287.93|24287.93|24287.93|24287.93|24287.93|24287.93|0
1623422020000|2021-06-11 14:33:40|24286.63|24286.63|24285.33|24285.33|24286.63|24286.63|24285.33|24285.33|0
1623422030000|2021-06-11 14:33:50|24281.06|24281.06|24281.06|24281.06|24281.06|24281.06|24281.06|24281.06|0
1623422050000|2021-06-11 14:34:10|24276.79|24276.79|24272.53|24272.53|24276.79|24276.79|24272.53|24272.53|0
1623422060000|2021-06-11 14:34:20|24276.79|24276.79|24276.79|24276.79|24276.79|24276.79|24276.79|24276.79|0
1623422090000|2021-06-11 14:34:50|24275.02|24275.02|24263.68|24263.68|24275.02|24275.02|24263.68|24263.68|0
1623422100000|2021-06-11 14:35:00|24265.2|24265.2|24265.2|24265.2|24265.2|24265.2|24265.2|24265.2|0
1623422120000|2021-06-11 14:35:20|24260.93|24260.93|24260.93|24260.93|24260.93|24260.93|24260.93|24260.93|0
1623422130000|2021-06-11 14:35:30|24260.04|24260.04|24260.93|24260.93|24260.93|24260.93|24260.04|24260.04|0
1623422170000|2021-06-11 14:36:10|24262.7|24262.7|24262.7|24262.7|24262.7|24262.7|24262.7|24262.7|0
1623422200000|2021-06-11 14:36:40|24271.24|24271.24|24271.24|24271.24|24271.24|24271.24|24271.24|24271.24|0
1623422230000|2021-06-11 14:37:10|24262.7|24262.7|24258.44|24258.44|24262.7|24262.7|24258.44|24258.44|0
1623422250000|2021-06-11 14:37:30|24259.2|24259.2|24259.2|24259.2|24259.2|24259.2|24259.2|24259.2|0
1623422280000|2021-06-11 14:38:00|24257.74|24257.74|24257.74|24257.74|24257.74|24257.74|24257.74|24257.74|0
1623422290000|2021-06-11 14:38:10|24262.01|24262.01|24270.54|24270.54|24270.54|24270.54|24262.01|24262.01|0
1623422340000|2021-06-11 14:39:00|24271.42|24271.42|24271.42|24271.42|24271.42|24271.42|24271.42|24271.42|0
1623422370000|2021-06-11 14:39:30|24270.54|24270.54|24270.54|24270.54|24270.54|24270.54|24270.54|24270.54|0
1623422380000|2021-06-11 14:39:40|24266.27|24266.27|24266.27|24266.27|24266.27|24266.27|24266.27|24266.27|0
1623422390000|2021-06-11 14:39:50|24264.81|24264.81|24264.81|24264.81|24264.81|24264.81|24264.81|24264.81|0
1623422400000|2021-06-11 14:40:00|24266.33|24266.33|24256.91|24256.91|24266.33|24266.33|24256.91|24256.91|0
1623422410000|2021-06-11 14:40:10|24261.18|24261.18|24261.18|24261.18|24261.18|24261.18|24261.18|24261.18|0
1623422420000|2021-06-11 14:40:20|24265.44|24265.44|24265.44|24265.44|24265.44|24265.44|24265.44|24265.44|0
1623422430000|2021-06-11 14:40:30|24261.18|24261.18|24265.44|24265.44|24265.44|24265.44|24261.18|24261.18|0
1623422440000|2021-06-11 14:40:40|24266.75|24266.75|24265.44|24265.44|24266.75|24266.75|24264.14|24264.14|0
1623422460000|2021-06-11 14:41:00|24266.33|24266.33|24266.33|24266.33|24266.33|24266.33|24266.33|24266.33|0
1623422490000|2021-06-11 14:41:30|24270.6|24270.6|24270.6|24270.6|24274.86|24274.86|24270.6|24270.6|0
1623422500000|2021-06-11 14:41:40|24268.82|24268.82|24268.82|24268.82|24268.82|24268.82|24268.82|24268.82|0
1623422520000|2021-06-11 14:42:00|24269.71|24269.71|24265.92|24265.92|24269.71|24269.71|24265.92|24265.92|0
1623422530000|2021-06-11 14:42:10|24264.14|24264.14|24265.03|24265.03|24265.03|24265.03|24264.14|24264.14|0
1623422540000|2021-06-11 14:42:20|24273.56|24273.56|24277.83|24277.83|24277.83|24277.83|24273.56|24273.56|0
1623422580000|2021-06-11 14:43:00|24279.13|24279.13|24279.23|24279.23|24279.23|24279.23|24274.86|24274.86|0
1623422620000|2021-06-11 14:43:40|24280.75|24280.75|24278.98|24278.98|24280.75|24280.75|24278.98|24278.98|0
1623422630000|2021-06-11 14:43:50|24279.86|24279.86|24279.86|24279.86|24279.86|24279.86|24279.86|24279.86|0
1623422650000|2021-06-11 14:44:10|24278.09|24278.09|24278.09|24278.09|24278.09|24278.09|24278.09|24278.09|0
1623422660000|2021-06-11 14:44:20|24273.82|24273.82|24277.2|24277.2|24278.09|24278.09|24273.82|24273.82|0
1623422670000|2021-06-11 14:44:30|24278.5|24278.5|24277.2|24277.2|24278.5|24278.5|24277.2|24277.2|0
1623422690000|2021-06-11 14:44:50|24278.5|24278.5|24281.47|24281.47|24282.77|24282.77|24278.5|24278.5|0
1623422710000|2021-06-11 14:45:10|24277.2|24277.2|24277.2|24277.2|24277.2|24277.2|24277.2|24277.2|0
1623422720000|2021-06-11 14:45:20|24275.74|24275.74|24275.74|24275.74|24275.74|24275.74|24275.74|24275.74|0
1623422730000|2021-06-11 14:45:30|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|0
1623422760000|2021-06-11 14:46:00|24277.1|24277.1|24277.1|24277.1|24277.1|24277.1|24277.1|24277.1|0
1623422770000|2021-06-11 14:46:10|24276.21|24276.21|24277.98|24277.98|24277.98|24277.98|24276.21|24276.21|0
1623422810000|2021-06-11 14:46:50|24273.72|24273.72|24277.98|24277.98|24277.98|24277.98|24273.72|24273.72|0
1623422840000|2021-06-11 14:47:20|24273.72|24273.72|24276.34|24276.34|24277.23|24277.23|24272.96|24272.96|0
1623422850000|2021-06-11 14:47:30|24275.45|24275.45|24275.45|24275.45|24275.45|24275.45|24275.45|24275.45|0
1623422860000|2021-06-11 14:47:40|24278.11|24278.11|24278.11|24278.11|24278.11|24278.11|24278.11|24278.11|0
1623422990000|2021-06-11 14:49:50|24277.23|24277.23|24278.11|24278.11|24278.11|24278.11|24277.23|24277.23|0
1623423010000|2021-06-11 14:50:10|24277.23|24277.23|24264.43|24264.43|24277.23|24277.23|24264.43|24264.43|0
1623423050000|2021-06-11 14:50:50|24265.19|24265.19|24265.95|24265.95|24265.95|24265.95|24265.19|24265.19|0
1623423080000|2021-06-11 14:51:20|24274.48|24274.48|24274.48|24274.48|24274.48|24274.48|24274.48|24274.48|0
1623423100000|2021-06-11 14:51:40|24272.7|24272.7|24271.19|24271.19|24272.7|24272.7|24271.19|24271.19|0
1623423120000|2021-06-11 14:52:00|24270.3|24270.3|24269|24269|24270.3|24270.3|24266.4|24266.4|0
1623423130000|2021-06-11 14:52:10|24270.3|24270.3|24264.73|24264.73|24270.3|24270.3|24264.73|24264.73|0
1623423150000|2021-06-11 14:52:30|24266.03|24266.03|24270.3|24270.3|24270.3|24270.3|24266.03|24266.03|0
1623423160000|2021-06-11 14:52:40|24268.84|24268.84|24268.84|24268.84|24268.84|24268.84|24268.84|24268.84|0
1623423200000|2021-06-11 14:53:20|24273.11|24273.11|24274.56|24274.56|24274.56|24274.56|24273.11|24273.11|0
1623423230000|2021-06-11 14:53:50|24270.3|24270.3|24270.3|24270.3|24270.3|24270.3|24270.3|24270.3|0
1623423240000|2021-06-11 14:54:00|24271.19|24271.19|24271.19|24271.19|24271.19|24271.19|24271.19|24271.19|0
1623423250000|2021-06-11 14:54:10|24275.45|24275.45|24275.45|24275.45|24275.45|24275.45|24275.45|24275.45|0
1623423270000|2021-06-11 14:54:30|24276.21|24276.21|24276.21|24276.21|24276.21|24276.21|24276.21|24276.21|0
1623423280000|2021-06-11 14:54:40|24271.94|24271.94|24271.94|24271.94|24271.94|24271.94|24271.94|24271.94|0
1623423300000|2021-06-11 14:55:00|24276.21|24276.21|24276.21|24276.21|24276.21|24276.21|24276.21|24276.21|0
1623423320000|2021-06-11 14:55:20|24275.32|24275.32|24277.98|24277.98|24277.98|24277.98|24275.32|24275.32|0
1623423340000|2021-06-11 14:55:40|24269.45|24269.45|24269.45|24269.45|24269.45|24269.45|24269.45|24269.45|0
1623423360000|2021-06-11 14:56:00|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|0
1623423380000|2021-06-11 14:56:20|24269.45|24269.45|24269.45|24269.45|24269.45|24269.45|24269.45|24269.45|0
1623423400000|2021-06-11 14:56:40|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|0
1623423420000|2021-06-11 14:57:00|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|0
1623423440000|2021-06-11 14:57:20|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|0
1623423450000|2021-06-11 14:57:30|24256.65|24256.65|24255.35|24255.35|24256.65|24256.65|24255.35|24255.35|0
1623423460000|2021-06-11 14:57:40|24256.24|24256.24|24256.24|24256.24|24256.24|24256.24|24256.24|24256.24|0
1623423480000|2021-06-11 14:58:00|24251.98|24251.98|24247.71|24247.71|24251.98|24251.98|24247.71|24247.71|0
1623423500000|2021-06-11 14:58:20|24245.94|24245.94|24245.94|24245.94|24245.94|24245.94|24245.94|24245.94|0
1623423510000|2021-06-11 14:58:30|24243.33|24243.33|24243.33|24243.33|24243.33|24243.33|24243.33|24243.33|0
1623423520000|2021-06-11 14:58:40|24244.63|24244.63|24244.63|24244.63|24244.63|24244.63|24244.63|24244.63|0
1623423530000|2021-06-11 14:58:50|24245.39|24245.39|24249.66|24249.66|24249.66|24249.66|24245.39|24245.39|0
1623423540000|2021-06-11 14:59:00|24245.39|24245.39|24245.39|24245.39|24245.39|24245.39|24245.39|24245.39|0
1623423560000|2021-06-11 14:59:20|24246.15|24246.15|24246.15|24246.15|24246.15|24246.15|24246.15|24246.15|0
1623423570000|2021-06-11 14:59:30|24254.68|24254.68|24255.44|24255.44|24255.44|24255.44|24254.68|24254.68|0
1623423580000|2021-06-11 14:59:40|24259.71|24259.71|24263.97|24263.97|24263.97|24263.97|24259.71|24259.71|0
1623423590000|2021-06-11 14:59:50|24265.75|24265.75|24265.75|24265.75|24266.64|24266.64|24265.75|24265.75|0
1623423610000|2021-06-11 15:00:10|24264.99|24264.99|24264.99|24264.99|24264.99|24264.99|24264.99|24264.99|0
1623423620000|2021-06-11 15:00:20|24256.46|24256.46|24252.19|24252.19|24256.46|24256.46|24252.19|24252.19|0
1623423630000|2021-06-11 15:00:30|24251.3|24251.3|24250|24250|24251.3|24251.3|24250|24250|0
1623423650000|2021-06-11 15:00:50|24251.3|24251.3|24251.3|24251.3|24251.3|24251.3|24251.3|24251.3|0
1623423660000|2021-06-11 15:01:00|24250|24250|24250|24250|24250|24250|24250|24250|0
1623423680000|2021-06-11 15:01:20|24252.61|24252.61|24252.61|24252.61|24252.61|24252.61|24252.61|24252.61|0
1623423690000|2021-06-11 15:01:30|24251.72|24251.72|24247.45|24247.45|24251.72|24251.72|24246.56|24246.56|0
1623423720000|2021-06-11 15:02:00|24251.72|24251.72|24251.72|24251.72|24251.72|24251.72|24251.72|24251.72|0
1623423740000|2021-06-11 15:02:20|24255.98|24255.98|24255.98|24255.98|24255.98|24255.98|24255.98|24255.98|0
1623423770000|2021-06-11 15:02:50|24251.72|24251.72|24255.98|24255.98|24255.98|24255.98|24251.72|24251.72|0
1623423840000|2021-06-11 15:04:00|24254.68|24254.68|24254.68|24254.68|24254.68|24254.68|24254.68|24254.68|0
1623423880000|2021-06-11 15:04:40|24253.8|24253.8|24255.57|24255.57|24255.57|24255.57|24253.8|24253.8|0
1623423900000|2021-06-11 15:05:00|24254.68|24254.68|24254.68|24254.68|24254.68|24254.68|24254.68|24254.68|0
1623423930000|2021-06-11 15:05:30|24255.44|24255.44|24248.21|24248.21|24255.44|24255.44|24246.91|24246.91|0
1623423940000|2021-06-11 15:05:40|24247.32|24247.32|24251.59|24251.59|24251.59|24251.59|24247.32|24247.32|0
1623423950000|2021-06-11 15:05:50|24252.35|24252.35|24252.35|24252.35|24252.35|24252.35|24252.35|24252.35|0
1623423990000|2021-06-11 15:06:30|24254.12|24254.12|24254.12|24254.12|24254.12|24254.12|24254.12|24254.12|0
1623424020000|2021-06-11 15:07:00|24253.24|24253.24|24253.24|24253.24|24253.24|24253.24|24253.24|24253.24|0
1623424030000|2021-06-11 15:07:10|24254.12|24254.12|24254.12|24254.12|24254.12|24254.12|24254.12|24254.12|0
1623424050000|2021-06-11 15:07:30|24258.39|24258.39|24260.16|24260.16|24260.16|24260.16|24258.39|24258.39|0
1623424060000|2021-06-11 15:07:40|24261.62|24261.62|24261.62|24261.62|24261.62|24261.62|24261.62|24261.62|0
1623424080000|2021-06-11 15:08:00|24262.92|24262.92|24264.22|24264.22|24264.22|24264.22|24262.92|24262.92|0
1623424090000|2021-06-11 15:08:10|24265.52|24265.52|24266.82|24266.82|24266.82|24266.82|24265.52|24265.52|0
1623424100000|2021-06-11 15:08:20|24268.12|24268.12|24268.12|24268.12|24268.12|24268.12|24268.12|24268.12|0
1623424110000|2021-06-11 15:08:30|24269.01|24269.01|24269.01|24269.01|24269.01|24269.01|24269.01|24269.01|0
1623424140000|2021-06-11 15:09:00|24269.77|24269.77|24269.77|24269.77|24269.77|24269.77|24269.77|24269.77|0
1623424160000|2021-06-11 15:09:20|24270.53|24270.53|24269.77|24269.77|24270.53|24270.53|24269.77|24269.77|0
1623424180000|2021-06-11 15:09:40|24269.01|24269.01|24268.25|24268.25|24269.01|24269.01|24268.25|24268.25|0
1623424210000|2021-06-11 15:10:10|24263.99|24263.99|24263.99|24263.99|24263.99|24263.99|24263.99|24263.99|0
1623424220000|2021-06-11 15:10:20|24262.69|24262.69|24263.99|24263.99|24263.99|24263.99|24262.69|24262.69|0
1623424250000|2021-06-11 15:10:50|24268.25|24268.25|24268.25|24268.25|24268.25|24268.25|24268.25|24268.25|0
1623424270000|2021-06-11 15:11:10|24270.03|24270.03|24270.2|24270.2|24270.91|24270.91|24266.65|24266.65|0
1623424280000|2021-06-11 15:11:20|24269.31|24269.31|24273.58|24273.58|24273.58|24273.58|24269.31|24269.31|0
1623424290000|2021-06-11 15:11:30|24272.69|24272.69|24270.91|24270.91|24272.69|24272.69|24270.91|24270.91|0
1623424310000|2021-06-11 15:11:50|24271.8|24271.8|24272.69|24272.69|24272.69|24272.69|24271.8|24271.8|0
1623424320000|2021-06-11 15:12:00|24268.42|24268.42|24268.42|24268.42|24268.42|24268.42|24268.42|24268.42|0
1623424350000|2021-06-11 15:12:30|24267.54|24267.54|24263.27|24263.27|24267.54|24267.54|24263.27|24263.27|0
1623424380000|2021-06-11 15:13:00|24262.38|24262.38|24252.96|24252.96|24262.38|24262.38|24252.96|24252.96|0
1623424390000|2021-06-11 15:13:10|24248.7|24248.7|24216.23|24216.23|24248.7|24248.7|24211.97|24211.97|0
1623424400000|2021-06-11 15:13:20|24224.77|24224.77|24224.77|24224.77|24224.77|24224.77|24224.77|24224.77|0
1623424440000|2021-06-11 15:14:00|24225.52|24225.52|24221.26|24221.26|24225.52|24225.52|24221.26|24221.26|0
1623424450000|2021-06-11 15:14:10|24216.99|24216.99|24213.49|24213.49|24221.26|24221.26|24212.73|24212.73|0
1623424460000|2021-06-11 15:14:20|24217.75|24217.75|24217.75|24217.75|24217.75|24217.75|24217.75|24217.75|0
1623424520000|2021-06-11 15:15:20|24213.49|24213.49|24213.49|24213.49|24213.49|24213.49|24213.49|24213.49|0
1623424540000|2021-06-11 15:15:40|24217.75|24217.75|24209.22|24209.22|24217.75|24217.75|24209.22|24209.22|0
1623424550000|2021-06-11 15:15:50|24217.75|24217.75|24217.75|24217.75|24217.75|24217.75|24217.75|24217.75|0
1623424560000|2021-06-11 15:16:00|24213.49|24213.49|24213.49|24213.49|24213.49|24213.49|24213.49|24213.49|0
1623424570000|2021-06-11 15:16:10|24217.75|24217.75|24217.75|24217.75|24219.53|24219.53|24216.86|24216.86|0
1623424620000|2021-06-11 15:17:00|24214.84|24214.84|24214.84|24214.84|24214.84|24214.84|24214.84|24214.84|0
1623424630000|2021-06-11 15:17:10|24213.95|24213.95|24190.02|24190.02|24213.95|24213.95|24190.02|24190.02|0
1623424640000|2021-06-11 15:17:20|24189.13|24189.13|24193.4|24193.4|24193.4|24193.4|24189.13|24189.13|0
1623424650000|2021-06-11 15:17:30|24189.13|24189.13|24180.6|24180.6|24189.13|24189.13|24180.6|24180.6|0
1623424660000|2021-06-11 15:17:40|24189.13|24189.13|24189.13|24189.13|24189.13|24189.13|24189.13|24189.13|0
1623424670000|2021-06-11 15:17:50|24188.25|24188.25|24189.13|24189.13|24189.13|24189.13|24188.25|24188.25|0
1623424680000|2021-06-11 15:18:00|24193.4|24193.4|24189.13|24189.13|24193.4|24193.4|24189.13|24189.13|0
1623424690000|2021-06-11 15:18:10|24187.83|24187.83|24193.4|24193.4|24193.4|24193.4|24187.83|24187.83|0
1623424720000|2021-06-11 15:18:40|24195.17|24195.17|24195.17|24195.17|24195.17|24195.17|24195.17|24195.17|0
1623424730000|2021-06-11 15:18:50|24190.91|24190.91|24190.91|24190.91|24190.91|24190.91|24190.91|24190.91|0
1623424740000|2021-06-11 15:19:00|24190.02|24190.02|24188.25|24188.25|24190.91|24190.91|24188.25|24188.25|0
1623424750000|2021-06-11 15:19:10|24189.13|24189.13|24197.66|24197.66|24197.66|24197.66|24189.13|24189.13|0
1623424760000|2021-06-11 15:19:20|24201.93|24201.93|24202.82|24202.82|24202.82|24202.82|24201.93|24201.93|0
1623424800000|2021-06-11 15:20:00|24194.29|24194.29|24194.29|24194.29|24198.55|24198.55|24194.29|24194.29|0
1623424820000|2021-06-11 15:20:20|24192.83|24192.83|24192.83|24192.83|24192.83|24192.83|24192.83|24192.83|0
1623424830000|2021-06-11 15:20:30|24190.55|24190.55|24190.55|24190.55|24190.55|24190.55|24190.55|24190.55|0
1623424840000|2021-06-11 15:20:40|24186.29|24186.29|24187.59|24187.59|24187.59|24187.59|24186.29|24186.29|0
1623424850000|2021-06-11 15:20:50|24191.85|24191.85|24191.85|24191.85|24191.85|24191.85|24191.85|24191.85|0
1623424860000|2021-06-11 15:21:00|24187.59|24187.59|24187.59|24187.59|24187.59|24187.59|24187.59|24187.59|0
1623424870000|2021-06-11 15:21:10|24186.29|24186.29|24190.55|24190.55|24190.55|24190.55|24186.29|24186.29|0
1623424880000|2021-06-11 15:21:20|24189.67|24189.67|24190.55|24190.55|24190.55|24190.55|24189.67|24189.67|0
1623424890000|2021-06-11 15:21:30|24182.02|24182.02|24182.02|24182.02|24182.02|24182.02|24177.76|24177.76|0
1623424900000|2021-06-11 15:21:40|24180.25|24180.25|24175.98|24175.98|24180.25|24180.25|24175.98|24175.98|0
1623424910000|2021-06-11 15:21:50|24171.72|24171.72|24171.72|24171.72|24171.72|24171.72|24171.72|24171.72|0
1623424920000|2021-06-11 15:22:00|24175.98|24175.98|24171.72|24171.72|24175.98|24175.98|24171.72|24171.72|0
1623424930000|2021-06-11 15:22:10|24167.45|24167.45|24167.45|24167.45|24167.45|24167.45|24167.45|24167.45|0
1623424960000|2021-06-11 15:22:40|24169.22|24169.22|24169.22|24169.22|24169.22|24169.22|24169.22|24169.22|0
1623424970000|2021-06-11 15:22:50|24164.96|24164.96|24168.34|24168.34|24168.34|24168.34|24164.07|24164.07|0
1623424980000|2021-06-11 15:23:00|24171|24171|24171|24171|24171|24171|24170.11|24170.11|0
1623425000000|2021-06-11 15:23:20|24171.89|24171.89|24177.93|24177.93|24177.93|24177.93|24171.89|24171.89|0
1623425010000|2021-06-11 15:23:30|24176.15|24176.15|24179.7|24179.7|24179.7|24179.7|24176.15|24176.15|0
1623425020000|2021-06-11 15:23:40|24180.59|24180.59|24180.59|24180.59|24180.59|24180.59|24179.7|24179.7|0
1623425030000|2021-06-11 15:23:50|24182.36|24182.36|24190.42|24190.42|24192.2|24192.2|24182.36|24182.36|0
1623425040000|2021-06-11 15:24:00|24187.82|24187.82|24186.93|24186.93|24187.82|24187.82|24186.93|24186.93|0
1623425050000|2021-06-11 15:24:10|24191.2|24191.2|24191.2|24191.2|24191.2|24191.2|24191.2|24191.2|0
1623425060000|2021-06-11 15:24:20|24195.46|24195.46|24195.46|24195.46|24195.46|24195.46|24195.46|24195.46|0
1623425070000|2021-06-11 15:24:30|24196.98|24196.98|24196.98|24196.98|24196.98|24196.98|24196.98|24196.98|0
1623425080000|2021-06-11 15:24:40|24195.68|24195.68|24195.68|24195.68|24195.68|24195.68|24195.68|24195.68|0
1623425100000|2021-06-11 15:25:00|24194.92|24194.92|24194.92|24194.92|24194.92|24194.92|24194.92|24194.92|0
1623425120000|2021-06-11 15:25:20|24199.19|24199.19|24190.66|24190.66|24199.19|24199.19|24190.66|24190.66|0
1623425130000|2021-06-11 15:25:30|24191.96|24191.96|24191.96|24191.96|24191.96|24191.96|24191.96|24191.96|0
1623425140000|2021-06-11 15:25:40|24192.84|24192.84|24192.84|24192.84|24192.84|24192.84|24192.84|24192.84|0
1623425170000|2021-06-11 15:26:10|24191.07|24191.07|24189.21|24189.21|24193.47|24193.47|24189.21|24189.21|0
1623425200000|2021-06-11 15:26:40|24187.91|24187.91|24187.91|24187.91|24187.91|24187.91|24187.91|24187.91|0
1623425210000|2021-06-11 15:26:50|24189.21|24189.21|24178.73|24178.73|24189.21|24189.21|24178.73|24178.73|0
1623425230000|2021-06-11 15:27:10|24177.27|24177.27|24177.27|24177.27|24177.27|24177.27|24177.27|24177.27|0
1623425250000|2021-06-11 15:27:30|24179.94|24179.94|24180.82|24180.82|24180.82|24180.82|24179.94|24179.94|0
1623425260000|2021-06-11 15:27:40|24176.56|24176.56|24178.33|24178.33|24178.33|24178.33|24175.67|24175.67|0
1623425270000|2021-06-11 15:27:50|24175.67|24175.67|24175.67|24175.67|24175.67|24175.67|24175.67|24175.67|0
1623425280000|2021-06-11 15:28:00|24177.44|24177.44|24181.71|24181.71|24181.71|24181.71|24177.44|24177.44|0
1623425290000|2021-06-11 15:28:10|24179.94|24179.94|24179.94|24179.94|24179.94|24179.94|24179.94|24179.94|0
1623425310000|2021-06-11 15:28:30|24178.42|24178.42|24184.2|24184.2|24184.2|24184.2|24178.42|24178.42|0
1623425320000|2021-06-11 15:28:40|24182.75|24182.75|24182.75|24182.75|24182.75|24182.75|24182.75|24182.75|0
1623425330000|2021-06-11 15:28:50|24183.63|24183.63|24183.63|24183.63|24183.63|24183.63|24183.63|24183.63|0
1623425340000|2021-06-11 15:29:00|24179.73|24179.73|24189.15|24189.15|24189.15|24189.15|24179.73|24179.73|0
1623425350000|2021-06-11 15:29:10|24190.45|24190.45|24190.45|24190.45|24190.45|24190.45|24190.45|24190.45|0
1623425360000|2021-06-11 15:29:20|24194.72|24194.72|24194.72|24194.72|24194.72|24194.72|24194.72|24194.72|0
1623425370000|2021-06-11 15:29:30|24186.18|24186.18|24186.18|24186.18|24186.18|24186.18|24183.52|24183.52|0
1623425390000|2021-06-11 15:29:50|24187.07|24187.07|24188.67|24188.67|24192.93|24192.93|24183.52|24183.52|0
1623654900000|2021-06-14 07:15:00|23967.86|23967.86|23967.86|23967.86|23967.86|23967.86|23967.86|23967.86|0
1623654910000|2021-06-14 07:15:10|23969.32|23969.32|23967.05|23967.05|23969.32|23969.32|23967.05|23967.05|0
1623654940000|2021-06-14 07:15:40|23943.94|23943.94|23936.69|23936.69|23943.94|23943.94|23933.77|23933.77|0
1623654950000|2021-06-14 07:15:50|23928.16|23928.16|23928.16|23928.16|23928.16|23928.16|23928.16|23928.16|0
1623654960000|2021-06-14 07:16:00|23923.89|23923.89|23926.49|23926.49|23926.49|23926.49|23923.89|23923.89|0
1623654970000|2021-06-14 07:16:10|23929.41|23929.41|23929.41|23929.41|23929.41|23929.41|23929.41|23929.41|0
1623654980000|2021-06-14 07:16:20|23930.86|23930.86|23932.32|23932.32|23945.12|23945.12|23930.86|23930.86|0
1623654990000|2021-06-14 07:16:30|23939.25|23939.25|23937.58|23937.58|23939.25|23939.25|23934.98|23934.98|0
1623655000000|2021-06-14 07:16:40|23939.04|23939.04|23930.51|23930.51|23939.04|23939.04|23930.51|23930.51|0
1623655010000|2021-06-14 07:16:50|23939.04|23939.04|23934.77|23934.77|23939.04|23939.04|23926.24|23926.24|0
1623655020000|2021-06-14 07:17:00|23939.04|23939.04|23939.04|23939.04|23939.04|23939.04|23930.51|23930.51|0
1623655030000|2021-06-14 07:17:10|23934.77|23934.77|23939.04|23939.04|23939.04|23939.04|23930.51|23930.51|0
1623655040000|2021-06-14 07:17:20|23934.77|23934.77|23929.57|23929.57|23939.04|23939.04|23921.04|23921.04|0
1623655050000|2021-06-14 07:17:30|23925.13|23925.13|23925.13|23925.13|23925.13|23925.13|23925.13|23925.13|0
1623655060000|2021-06-14 07:17:40|23919.31|23919.31|23919.31|23919.31|23919.31|23919.31|23919.31|23919.31|0
1623655070000|2021-06-14 07:17:50|23915.04|23915.04|23909.54|23909.54|23919.31|23919.31|23906.51|23906.51|0
1623655080000|2021-06-14 07:18:00|23913.81|23913.81|23909.91|23909.91|23913.81|23913.81|23909.91|23909.91|0
1623655090000|2021-06-14 07:18:10|23905.64|23905.64|23904.75|23904.75|23905.64|23905.64|23900.49|23900.49|0
1623655100000|2021-06-14 07:18:20|23900.49|23900.49|23902.92|23902.92|23907.36|23907.36|23900.49|23900.49|0
1623655110000|2021-06-14 07:18:30|23906.47|23906.47|23903.81|23903.81|23906.47|23906.47|23903.81|23903.81|0
1623655120000|2021-06-14 07:18:40|23899.54|23899.54|23902.92|23902.92|23902.92|23902.92|23898.65|23898.65|0
1623655130000|2021-06-14 07:18:50|23907.18|23907.18|23902.92|23902.92|23907.18|23907.18|23902.92|23902.92|0
1623655140000|2021-06-14 07:19:00|23898.65|23898.65|23899.37|23899.37|23902.92|23902.92|23898.65|23898.65|0
1623655160000|2021-06-14 07:19:20|23898.07|23898.07|23893.8|23893.8|23898.07|23898.07|23893.8|23893.8|0
1623655200000|2021-06-14 07:20:00|23892.5|23892.5|23896.77|23896.77|23896.77|23896.77|23892.5|23892.5|0
1623655210000|2021-06-14 07:20:10|23879.7|23879.7|23875.44|23875.44|23879.7|23879.7|23875.44|23875.44|0
1623655220000|2021-06-14 07:20:20|23871.65|23871.65|23871.65|23871.65|23871.65|23871.65|23871.65|23871.65|0
1623655230000|2021-06-14 07:20:30|23870.76|23870.76|23865.61|23865.61|23870.76|23870.76|23865.61|23865.61|0
1623655240000|2021-06-14 07:20:40|23874.14|23874.14|23874.14|23874.14|23874.14|23874.14|23874.14|23874.14|0
1623655260000|2021-06-14 07:21:00|23870.59|23870.59|23870.59|23870.59|23870.59|23870.59|23870.59|23870.59|0
1623655270000|2021-06-14 07:21:10|23867.99|23867.99|23872.25|23872.25|23872.25|23872.25|23867.99|23867.99|0
1623655280000|2021-06-14 07:21:20|23880.78|23880.78|23883.7|23883.7|23883.7|23883.7|23877.87|23877.87|0
1623655300000|2021-06-14 07:21:40|23875.17|23875.17|23875.17|23875.17|23875.17|23875.17|23875.17|23875.17|0
1623655320000|2021-06-14 07:22:00|23879.43|23879.43|23880.95|23880.95|23880.95|23880.95|23879.43|23879.43|0
1623655330000|2021-06-14 07:22:10|23885.21|23885.21|23882.61|23882.61|23885.21|23885.21|23882.61|23882.61|0
1623655340000|2021-06-14 07:22:20|23879.95|23879.95|23875.69|23875.69|23879.95|23879.95|23871.42|23871.42|0
1623655360000|2021-06-14 07:22:40|23862.89|23862.89|23858.62|23858.62|23862.89|23862.89|23854.36|23854.36|0
1623655370000|2021-06-14 07:22:50|23861.28|23861.28|23850.28|23850.28|23861.28|23861.28|23850.28|23850.28|0
1623655400000|2021-06-14 07:23:20|23846.02|23846.02|23850.28|23850.28|23850.28|23850.28|23846.02|23846.02|0
1623655420000|2021-06-14 07:23:40|23851.58|23851.58|23851.58|23851.58|23851.58|23851.58|23851.58|23851.58|0
1623655430000|2021-06-14 07:23:50|23843.05|23843.05|23833.22|23833.22|23843.05|23843.05|23828.95|23828.95|0
1623655440000|2021-06-14 07:24:00|23830.62|23830.62|23834.88|23834.88|23834.88|23834.88|23830.62|23830.62|0
1623655450000|2021-06-14 07:24:10|23838.79|23838.79|23830.73|23830.73|23838.79|23838.79|23830.73|23830.73|0
1623655460000|2021-06-14 07:24:20|23817.93|23817.93|23822.2|23822.2|23822.2|23822.2|23817.93|23817.93|0
1623655470000|2021-06-14 07:24:30|23819.28|23819.28|23819.28|23819.28|23819.28|23819.28|23819.28|23819.28|0
1623655490000|2021-06-14 07:24:50|23815.02|23815.02|23815.02|23815.02|23815.02|23815.02|23815.02|23815.02|0
1623655500000|2021-06-14 07:25:00|23813.24|23813.24|23814.54|23814.54|23814.54|23814.54|23813.24|23813.24|0
1623655520000|2021-06-14 07:25:20|23811.94|23811.94|23813.3|23813.3|23813.3|23813.3|23810.64|23810.64|0
1623655530000|2021-06-14 07:25:30|23834.63|23834.63|23834.63|23834.63|23838.9|23838.9|23834.63|23834.63|0
1623655540000|2021-06-14 07:25:40|23837.23|23837.23|23837.23|23837.23|23837.23|23837.23|23837.23|23837.23|0
1623655590000|2021-06-14 07:26:30|23836.35|23836.35|23836.35|23836.35|23836.35|23836.35|23836.35|23836.35|0
1623655610000|2021-06-14 07:26:50|23844.88|23844.88|23844.88|23844.88|23844.88|23844.88|23844.88|23844.88|0
1623655620000|2021-06-14 07:27:00|23842.28|23842.28|23842.65|23842.65|23842.65|23842.65|23839.61|23839.61|0
1623655650000|2021-06-14 07:27:30|23843.54|23843.54|23843.54|23843.54|23843.54|23843.54|23843.54|23843.54|0
1623655660000|2021-06-14 07:27:40|23844.99|23844.99|23847.59|23847.59|23847.59|23847.59|23844.99|23844.99|0
1623655670000|2021-06-14 07:27:50|23852.03|23852.03|23850.26|23850.26|23852.03|23852.03|23850.26|23850.26|0
1623655680000|2021-06-14 07:28:00|23854.52|23854.52|23849.52|23849.52|23855.98|23855.98|23849.52|23849.52|0
1623655690000|2021-06-14 07:28:10|23845.61|23845.61|23837.08|23837.08|23845.61|23845.61|23837.08|23837.08|0
1623655700000|2021-06-14 07:28:20|23845.61|23845.61|23845.61|23845.61|23845.61|23845.61|23845.61|23845.61|0
1623655740000|2021-06-14 07:29:00|23843.01|23843.01|23845.61|23845.61|23845.61|23845.61|23843.01|23843.01|0
1623655760000|2021-06-14 07:29:20|23849.16|23849.16|23846.5|23846.5|23849.16|23849.16|23846.5|23846.5|0
1623655780000|2021-06-14 07:29:40|23844.73|23844.73|23850.05|23850.05|23850.05|23850.05|23844.73|23844.73|0
1623655790000|2021-06-14 07:29:50|23854.42|23854.42|23860.25|23860.25|23860.25|23860.25|23854.42|23854.42|0
1623655810000|2021-06-14 07:30:10|23855.98|23855.98|23853.07|23853.07|23855.98|23855.98|23853.07|23853.07|0
1623655840000|2021-06-14 07:30:40|23855.34|23855.34|23855.34|23855.34|23855.34|23855.34|23855.34|23855.34|0
1623655890000|2021-06-14 07:31:30|23851.08|23851.08|23851.08|23851.08|23851.08|23851.08|23851.08|23851.08|0
1623655910000|2021-06-14 07:31:50|23855.45|23855.45|23855.45|23855.45|23855.45|23855.45|23855.45|23855.45|0
1623655930000|2021-06-14 07:32:10|23863.98|23863.98|23863.98|23863.98|23863.98|23863.98|23863.98|23863.98|0
1623655940000|2021-06-14 07:32:20|23861.32|23861.32|23861.32|23861.32|23861.32|23861.32|23861.32|23861.32|0
1623655960000|2021-06-14 07:32:40|23858.66|23858.66|23857.2|23857.2|23858.66|23858.66|23857.2|23857.2|0
1623656010000|2021-06-14 07:33:30|23861.46|23861.46|23858.39|23858.39|23861.46|23861.46|23858.39|23858.39|0
1623656020000|2021-06-14 07:33:40|23857.09|23857.09|23859.69|23859.69|23859.69|23859.69|23857.09|23857.09|0
1623656050000|2021-06-14 07:34:10|23860.58|23860.58|23869.11|23869.11|23869.11|23869.11|23860.58|23860.58|0
1623656070000|2021-06-14 07:34:30|23873.38|23873.38|23869.11|23869.11|23873.38|23873.38|23869.11|23869.11|0
1623656080000|2021-06-14 07:34:40|23864.84|23864.84|23864.84|23864.84|23864.84|23864.84|23864.84|23864.84|0
1623656090000|2021-06-14 07:34:50|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|0
1623656100000|2021-06-14 07:35:00|23863.39|23863.39|23863.39|23863.39|23863.39|23863.39|23863.39|23863.39|0
1623656110000|2021-06-14 07:35:10|23865.16|23865.16|23865.16|23865.16|23865.16|23865.16|23865.16|23865.16|0
1623656120000|2021-06-14 07:35:20|23866.05|23866.05|23866.05|23866.05|23866.05|23866.05|23866.05|23866.05|0
1623656140000|2021-06-14 07:35:40|23868.65|23868.65|23868.65|23868.65|23868.65|23868.65|23868.65|23868.65|0
1623656160000|2021-06-14 07:36:00|23866.05|23866.05|23866.05|23866.05|23866.05|23866.05|23866.05|23866.05|0
1623656170000|2021-06-14 07:36:10|23864.75|23864.75|23864.75|23864.75|23864.75|23864.75|23864.75|23864.75|0
1623656220000|2021-06-14 07:37:00|23868.65|23868.65|23864.38|23864.38|23868.65|23868.65|23864.38|23864.38|0
1623656230000|2021-06-14 07:37:10|23859.95|23859.95|23859.06|23859.06|23859.95|23859.95|23859.06|23859.06|0
1623656250000|2021-06-14 07:37:30|23846.26|23846.26|23824.04|23824.04|23850.53|23850.53|23824.04|23824.04|0
1623656270000|2021-06-14 07:37:50|23832.57|23832.57|23828.14|23828.14|23832.57|23832.57|23828.14|23828.14|0
1623656290000|2021-06-14 07:38:10|23827.25|23827.25|23827.25|23827.25|23827.25|23827.25|23827.25|23827.25|0
1623656300000|2021-06-14 07:38:20|23830.8|23830.8|23830.8|23830.8|23830.8|23830.8|23830.8|23830.8|0
1623656310000|2021-06-14 07:38:30|23829.02|23829.02|23829.02|23829.02|23829.02|23829.02|23829.02|23829.02|0
1623656350000|2021-06-14 07:39:10|23833.29|23833.29|23833.29|23833.29|23833.29|23833.29|23833.29|23833.29|0
1623656380000|2021-06-14 07:39:40|23837.56|23837.56|23837.56|23837.56|23837.56|23837.56|23837.56|23837.56|0
1623656390000|2021-06-14 07:39:50|23846.09|23846.09|23846.09|23846.09|23846.09|23846.09|23846.09|23846.09|0
1623656400000|2021-06-14 07:40:00|23848.75|23848.75|23855.82|23855.82|23857.28|23857.28|23848.75|23848.75|0
1623656420000|2021-06-14 07:40:20|23860.09|23860.09|23860.09|23860.09|23860.09|23860.09|23860.09|23860.09|0
1623656430000|2021-06-14 07:40:30|23855.82|23855.82|23851.56|23851.56|23855.82|23855.82|23851.56|23851.56|0
1623656440000|2021-06-14 07:40:40|23855.82|23855.82|23855.82|23855.82|23855.82|23855.82|23855.82|23855.82|0
1623656450000|2021-06-14 07:40:50|23857.6|23857.6|23857.6|23857.6|23857.6|23857.6|23857.6|23857.6|0
1623656470000|2021-06-14 07:41:10|23861.87|23861.87|23862.75|23862.75|23863.64|23863.64|23861.87|23861.87|0
1623656530000|2021-06-14 07:42:10|23849.95|23849.95|23849.95|23849.95|23849.95|23849.95|23849.95|23849.95|0
1623656540000|2021-06-14 07:42:20|23848.5|23848.5|23848.5|23848.5|23848.5|23848.5|23848.5|23848.5|0
1623656560000|2021-06-14 07:42:40|23853.82|23853.82|23858.09|23858.09|23858.09|23858.09|23853.82|23853.82|0
1623656570000|2021-06-14 07:42:50|23857.2|23857.2|23857.2|23857.2|23857.2|23857.2|23856.31|23856.31|0
1623656600000|2021-06-14 07:43:20|23855.43|23855.43|23856.31|23856.31|23856.31|23856.31|23855.43|23855.43|0
1623656610000|2021-06-14 07:43:30|23860.58|23860.58|23860.58|23860.58|23860.58|23860.58|23860.58|23860.58|0
1623656620000|2021-06-14 07:43:40|23863.18|23863.18|23863.18|23863.18|23863.18|23863.18|23858.91|23858.91|0
1623656670000|2021-06-14 07:44:30|23861.41|23861.41|23866.56|23866.56|23866.56|23866.56|23861.41|23861.41|0
1623656700000|2021-06-14 07:45:00|23867.45|23867.45|23868.2|23868.2|23868.2|23868.2|23867.45|23867.45|0
1623656710000|2021-06-14 07:45:10|23871.75|23871.75|23872.64|23872.64|23872.64|23872.64|23869.98|23869.98|0
1623656720000|2021-06-14 07:45:20|23876.91|23876.91|23876.91|23876.91|23876.91|23876.91|23876.91|23876.91|0
1623656750000|2021-06-14 07:45:50|23875.61|23875.61|23875.61|23875.61|23875.61|23875.61|23875.61|23875.61|0
1623656760000|2021-06-14 07:46:00|23874.31|23874.31|23874.31|23874.31|23874.31|23874.31|23874.31|23874.31|0
1623656770000|2021-06-14 07:46:10|23873.42|23873.42|23873.42|23873.42|23873.42|23873.42|23873.42|23873.42|0
1623656780000|2021-06-14 07:46:20|23872.12|23872.12|23870.34|23870.34|23872.12|23872.12|23870.34|23870.34|0
1623656800000|2021-06-14 07:46:40|23873|23873|23873|23873|23873|23873|23873|23873|0
1623656840000|2021-06-14 07:47:20|23875.61|23875.61|23879.16|23879.16|23879.16|23879.16|23875.61|23875.61|0
1623656850000|2021-06-14 07:47:30|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|0
1623656870000|2021-06-14 07:47:50|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|0
1623656880000|2021-06-14 07:48:00|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|0
1623656900000|2021-06-14 07:48:20|23862.09|23862.09|23862.09|23862.09|23862.09|23862.09|23862.09|23862.09|0
1623656940000|2021-06-14 07:49:00|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|23866.36|0
1623656950000|2021-06-14 07:49:10|23868.13|23868.13|23868.13|23868.13|23868.13|23868.13|23868.13|23868.13|0
1623656960000|2021-06-14 07:49:20|23863.87|23863.87|23871.15|23871.15|23871.15|23871.15|23863.87|23863.87|0
1623656980000|2021-06-14 07:49:40|23872.61|23872.61|23872.61|23872.61|23872.61|23872.61|23872.61|23872.61|0
1623656990000|2021-06-14 07:49:50|23873.49|23873.49|23875.9|23875.9|23875.9|23875.9|23873.49|23873.49|0
1623657000000|2021-06-14 07:50:00|23877.67|23877.67|23877.67|23877.67|23877.67|23877.67|23877.67|23877.67|0
1623657010000|2021-06-14 07:50:10|23875.01|23875.01|23876.47|23876.47|23876.47|23876.47|23875.01|23875.01|0
1623657020000|2021-06-14 07:50:20|23879.13|23879.13|23881.79|23881.79|23881.79|23881.79|23879.13|23879.13|0
1623657030000|2021-06-14 07:50:30|23884.45|23884.45|23878.36|23878.36|23884.45|23884.45|23878.36|23878.36|0
1623657040000|2021-06-14 07:50:40|23876.59|23876.59|23873.1|23873.1|23876.59|23876.59|23873.1|23873.1|0
1623657050000|2021-06-14 07:50:50|23866.89|23866.89|23866.89|23866.89|23866.89|23866.89|23866.89|23866.89|0
1623657070000|2021-06-14 07:51:10|23870.44|23870.44|23870.44|23870.44|23870.44|23870.44|23870.44|23870.44|0
1623657080000|2021-06-14 07:51:20|23873.04|23873.04|23874.34|23874.34|23874.34|23874.34|23873.04|23873.04|0
1623657090000|2021-06-14 07:51:30|23878.61|23878.61|23878.61|23878.61|23878.61|23878.61|23878.61|23878.61|0
1623657100000|2021-06-14 07:51:40|23877.31|23877.31|23877.31|23877.31|23877.31|23877.31|23877.31|23877.31|0
1623657110000|2021-06-14 07:51:50|23878.61|23878.61|23878.61|23878.61|23878.61|23878.61|23878.61|23878.61|0
1623657120000|2021-06-14 07:52:00|23880.06|23880.06|23880.06|23880.06|23881.52|23881.52|23880.06|23880.06|0
1623657140000|2021-06-14 07:52:20|23871.53|23871.53|23880.06|23880.06|23880.06|23880.06|23871.53|23871.53|0
1623657150000|2021-06-14 07:52:30|23884.33|23884.33|23884.33|23884.33|23884.33|23884.33|23884.33|23884.33|0
1623657170000|2021-06-14 07:52:50|23883.44|23883.44|23883.44|23883.44|23883.44|23883.44|23883.44|23883.44|0
1623657190000|2021-06-14 07:53:10|23885.22|23885.22|23885.22|23885.22|23885.22|23885.22|23885.22|23885.22|0
1623657200000|2021-06-14 07:53:20|23868.15|23868.15|23852.44|23852.44|23868.15|23868.15|23852.44|23852.44|0
1623657210000|2021-06-14 07:53:30|23853.9|23853.9|23853.9|23853.9|23853.9|23853.9|23853.9|23853.9|0
1623657220000|2021-06-14 07:53:40|23852.44|23852.44|23852.44|23852.44|23852.44|23852.44|23852.44|23852.44|0
1623657230000|2021-06-14 07:53:50|23856.71|23856.71|23856.71|23856.71|23856.71|23856.71|23856.71|23856.71|0
1623657240000|2021-06-14 07:54:00|23859.37|23859.37|23876.43|23876.43|23876.43|23876.43|23859.37|23859.37|0
1623657280000|2021-06-14 07:54:40|23875.55|23875.55|23873.77|23873.77|23875.55|23875.55|23873.77|23873.77|0
1623657300000|2021-06-14 07:55:00|23882.3|23882.3|23882.3|23882.3|23882.3|23882.3|23882.3|23882.3|0
1623657340000|2021-06-14 07:55:40|23878.04|23878.04|23878.04|23878.04|23878.04|23878.04|23878.04|23878.04|0
1623657370000|2021-06-14 07:56:10|23875.37|23875.37|23875.37|23875.37|23875.37|23875.37|23875.37|23875.37|0
1623657380000|2021-06-14 07:56:20|23877.15|23877.15|23880.7|23880.7|23880.7|23880.7|23877.15|23877.15|0
1623657390000|2021-06-14 07:56:30|23878.92|23878.92|23882.3|23882.3|23882.3|23882.3|23878.04|23878.04|0
1623657400000|2021-06-14 07:56:40|23886.57|23886.57|23886.57|23886.57|23886.57|23886.57|23886.57|23886.57|0
1623657440000|2021-06-14 07:57:20|23883.91|23883.91|23883.91|23883.91|23883.91|23883.91|23883.91|23883.91|0
1623657450000|2021-06-14 07:57:30|23886.57|23886.57|23887.46|23887.46|23887.46|23887.46|23886.57|23886.57|0
1623657470000|2021-06-14 07:57:50|23883.19|23883.19|23883.19|23883.19|23883.19|23883.19|23883.19|23883.19|0
1623657480000|2021-06-14 07:58:00|23887.46|23887.46|23887.46|23887.46|23887.46|23887.46|23887.46|23887.46|0
1623657490000|2021-06-14 07:58:10|23888.34|23888.34|23888.34|23888.34|23888.34|23888.34|23888.34|23888.34|0
1623657500000|2021-06-14 07:58:20|23889.23|23889.23|23890.12|23890.12|23890.12|23890.12|23889.23|23889.23|0
1623657510000|2021-06-14 07:58:30|23891.57|23891.57|23891.57|23891.57|23891.57|23891.57|23891.57|23891.57|0
1623657580000|2021-06-14 07:59:40|23892.46|23892.46|23892.46|23892.46|23892.46|23892.46|23892.46|23892.46|0
1623657590000|2021-06-14 07:59:50|23893.35|23893.35|23893.35|23893.35|23893.35|23893.35|23893.35|23893.35|0
1623657600000|2021-06-14 08:00:00|23880.55|23880.55|23864.92|23864.92|23886.27|23886.27|23864.92|23864.92|0
1623657620000|2021-06-14 08:00:20|23869.36|23869.36|23869.36|23869.36|23869.36|23869.36|23869.36|23869.36|0
1623657630000|2021-06-14 08:00:30|23860.83|23860.83|23862.6|23862.6|23862.6|23862.6|23860.83|23860.83|0
1623657640000|2021-06-14 08:00:40|23864.06|23864.06|23864.06|23864.06|23864.06|23864.06|23864.06|23864.06|0
1623657660000|2021-06-14 08:01:00|23868.32|23868.32|23876.85|23876.85|23876.85|23876.85|23868.32|23868.32|0
1623657670000|2021-06-14 08:01:10|23878.31|23878.31|23878.31|23878.31|23878.31|23878.31|23878.31|23878.31|0
1623657700000|2021-06-14 08:01:40|23882.58|23882.58|23882.58|23882.58|23882.58|23882.58|23882.58|23882.58|0
1623657710000|2021-06-14 08:01:50|23883.46|23883.46|23886.5|23886.5|23886.5|23886.5|23883.46|23883.46|0
1623657720000|2021-06-14 08:02:00|23884.98|23884.98|23884.98|23884.98|23884.98|23884.98|23884.98|23884.98|0
1623657730000|2021-06-14 08:02:10|23886.44|23886.44|23886.44|23886.44|23886.44|23886.44|23886.44|23886.44|0
1623657740000|2021-06-14 08:02:20|23887.74|23887.74|23887.74|23887.74|23887.74|23887.74|23887.74|23887.74|0
1623657760000|2021-06-14 08:02:40|23889.51|23889.51|23888|23888|23889.51|23889.51|23888|23888|0
1623657770000|2021-06-14 08:02:50|23888.88|23888.88|23888.88|23888.88|23888.88|23888.88|23888.88|23888.88|0
1623657780000|2021-06-14 08:03:00|23888|23888|23888.88|23888.88|23888.88|23888.88|23888|23888|0
1623657790000|2021-06-14 08:03:10|23887.43|23887.43|23891.8|23891.8|23896.06|23896.06|23887.43|23887.43|0
1623657800000|2021-06-14 08:03:20|23896.06|23896.06|23896.06|23896.06|23896.06|23896.06|23896.06|23896.06|0
1623657810000|2021-06-14 08:03:30|23898.66|23898.66|23898.66|23898.66|23898.66|23898.66|23898.66|23898.66|0
1623657820000|2021-06-14 08:03:40|23897.78|23897.78|23898.66|23898.66|23898.66|23898.66|23897.78|23897.78|0
1623657840000|2021-06-14 08:04:00|23899.55|23899.55|23895.5|23895.5|23899.55|23899.55|23895.5|23895.5|0
1623657850000|2021-06-14 08:04:10|23896.39|23896.39|23896.39|23896.39|23896.39|23896.39|23896.39|23896.39|0
1623657860000|2021-06-14 08:04:20|23893.79|23893.79|23893.03|23893.03|23893.79|23893.79|23893.03|23893.03|0
1623657890000|2021-06-14 08:04:50|23893.92|23893.92|23896.41|23896.41|23896.41|23896.41|23891.25|23891.25|0
1623657900000|2021-06-14 08:05:00|23897.92|23897.92|23897.21|23897.21|23901.47|23901.47|23897.21|23897.21|0
1623657910000|2021-06-14 08:05:10|23898.09|23898.09|23899.87|23899.87|23899.87|23899.87|23898.09|23898.09|0
1623657950000|2021-06-14 08:05:50|23908.4|23908.4|23908.4|23908.4|23908.4|23908.4|23908.4|23908.4|0
1623657960000|2021-06-14 08:06:00|23904.91|23904.91|23905.33|23905.33|23906.21|23906.21|23904.91|23904.91|0
1623657980000|2021-06-14 08:06:20|23906.21|23906.21|23906.21|23906.21|23906.21|23906.21|23906.21|23906.21|0
1623657990000|2021-06-14 08:06:30|23907.1|23907.1|23907.1|23907.1|23907.1|23907.1|23907.1|23907.1|0
1623658000000|2021-06-14 08:06:40|23908.87|23908.87|23910.65|23910.65|23910.65|23910.65|23908.87|23908.87|0
1623658010000|2021-06-14 08:06:50|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|0
1623658020000|2021-06-14 08:07:00|23909.76|23909.76|23908.46|23908.46|23909.76|23909.76|23908.46|23908.46|0
1623658040000|2021-06-14 08:07:20|23906.69|23906.69|23908.71|23908.71|23908.71|23908.71|23904.91|23904.91|0
1623658050000|2021-06-14 08:07:30|23905.8|23905.8|23905.8|23905.8|23905.8|23905.8|23905.8|23905.8|0
1623658060000|2021-06-14 08:07:40|23907.57|23907.57|23909.92|23909.92|23909.92|23909.92|23907.57|23907.57|0
1623658070000|2021-06-14 08:07:50|23910.81|23910.81|23906.12|23906.12|23910.81|23910.81|23906.12|23906.12|0
1623658080000|2021-06-14 08:08:00|23897.59|23897.59|23897.59|23897.59|23897.59|23897.59|23897.59|23897.59|0
1623658090000|2021-06-14 08:08:10|23893.32|23893.32|23893.32|23893.32|23893.32|23893.32|23893.32|23893.32|0
1623658100000|2021-06-14 08:08:20|23892.43|23892.43|23892.43|23892.43|23892.43|23892.43|23892.43|23892.43|0
1623658110000|2021-06-14 08:08:30|23894.21|23894.21|23895.09|23895.09|23895.09|23895.09|23894.21|23894.21|0
1623658130000|2021-06-14 08:08:50|23899.36|23899.36|23899.36|23899.36|23899.36|23899.36|23899.36|23899.36|0
1623658150000|2021-06-14 08:09:10|23897.9|23897.9|23894.99|23894.99|23897.9|23897.9|23894.99|23894.99|0
1623658160000|2021-06-14 08:09:20|23893.22|23893.22|23893.22|23893.22|23893.22|23893.22|23893.22|23893.22|0
1623658170000|2021-06-14 08:09:30|23901.75|23901.75|23900.86|23900.86|23901.75|23901.75|23900.86|23900.86|0
1623658180000|2021-06-14 08:09:40|23901.75|23901.75|23901.75|23901.75|23901.75|23901.75|23901.75|23901.75|0
1623658210000|2021-06-14 08:10:10|23897.48|23897.48|23897.48|23897.48|23897.48|23897.48|23897.48|23897.48|0
1623658220000|2021-06-14 08:10:20|23901.75|23901.75|23901.75|23901.75|23901.75|23901.75|23901.75|23901.75|0
1623658240000|2021-06-14 08:10:40|23897.48|23897.48|23901.75|23901.75|23901.75|23901.75|23897.48|23897.48|0
1623658280000|2021-06-14 08:11:20|23899.15|23899.15|23897.85|23897.85|23899.15|23899.15|23897.85|23897.85|0
1623658300000|2021-06-14 08:11:40|23898.73|23898.73|23898.73|23898.73|23898.73|23898.73|23898.73|23898.73|0
1623658310000|2021-06-14 08:11:50|23885.93|23885.93|23890.2|23890.2|23890.2|23890.2|23885.93|23885.93|0
1623658340000|2021-06-14 08:12:20|23888.74|23888.74|23888.74|23888.74|23888.74|23888.74|23888.74|23888.74|0
1623658350000|2021-06-14 08:12:30|23893.01|23893.01|23893.01|23893.01|23893.01|23893.01|23893.01|23893.01|0
1623658360000|2021-06-14 08:12:40|23894.47|23894.47|23894.47|23894.47|23894.47|23894.47|23894.47|23894.47|0
1623658370000|2021-06-14 08:12:50|23898.73|23898.73|23894.47|23894.47|23898.73|23898.73|23894.47|23894.47|0
1623658380000|2021-06-14 08:13:00|23893.01|23893.01|23891.55|23891.55|23893.01|23893.01|23891.55|23891.55|0
1623658420000|2021-06-14 08:13:40|23887.29|23887.29|23895.1|23895.1|23895.1|23895.1|23887.29|23887.29|0
1623658440000|2021-06-14 08:14:00|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|0
1623658450000|2021-06-14 08:14:10|23889.06|23889.06|23895.1|23895.1|23895.1|23895.1|23889.06|23889.06|0
1623658460000|2021-06-14 08:14:20|23886.57|23886.57|23886.57|23886.57|23886.57|23886.57|23886.57|23886.57|0
1623658470000|2021-06-14 08:14:30|23882.3|23882.3|23886.57|23886.57|23886.57|23886.57|23882.3|23882.3|0
1623658510000|2021-06-14 08:15:10|23890.84|23890.84|23891.72|23891.72|23891.72|23891.72|23890.84|23890.84|0
1623658520000|2021-06-14 08:15:20|23894|23894|23899.02|23899.02|23899.02|23899.02|23894|23894|0
1623658530000|2021-06-14 08:15:30|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|0
1623658540000|2021-06-14 08:15:40|23888.72|23888.72|23888.72|23888.72|23888.72|23888.72|23888.72|23888.72|0
1623658550000|2021-06-14 08:15:50|23892.98|23892.98|23892.98|23892.98|23892.98|23892.98|23892.98|23892.98|0
1623658580000|2021-06-14 08:16:20|23893.87|23893.87|23893.87|23893.87|23893.87|23893.87|23893.87|23893.87|0
1623658590000|2021-06-14 08:16:30|23898.14|23898.14|23898.14|23898.14|23898.14|23898.14|23898.14|23898.14|0
1623658600000|2021-06-14 08:16:40|23901.05|23901.05|23901.05|23901.05|23901.05|23901.05|23901.05|23901.05|0
1623658630000|2021-06-14 08:17:10|23896.78|23896.78|23888.25|23888.25|23896.78|23896.78|23888.25|23888.25|0
1623658640000|2021-06-14 08:17:20|23886.48|23886.48|23889.14|23889.14|23889.14|23889.14|23886.48|23886.48|0
1623658650000|2021-06-14 08:17:30|23890.91|23890.91|23890.91|23890.91|23890.91|23890.91|23890.91|23890.91|0
1623658680000|2021-06-14 08:18:00|23890.03|23890.03|23885.76|23885.76|23890.03|23890.03|23885.76|23885.76|0
1623658690000|2021-06-14 08:18:10|23883.1|23883.1|23883.1|23883.1|23883.1|23883.1|23883.1|23883.1|0
1623658730000|2021-06-14 08:18:50|23878.83|23878.83|23880.13|23880.13|23880.13|23880.13|23878.83|23878.83|0
1623658740000|2021-06-14 08:19:00|23879.25|23879.25|23879.25|23879.25|23879.25|23879.25|23879.25|23879.25|0
1623658760000|2021-06-14 08:19:20|23875.7|23875.7|23875.7|23875.7|23875.7|23875.7|23875.7|23875.7|0
1623658780000|2021-06-14 08:19:40|23869.49|23869.49|23869.32|23869.32|23869.49|23869.49|23866.82|23866.82|0
1623658790000|2021-06-14 08:19:50|23873.58|23873.58|23873.58|23873.58|23873.58|23873.58|23873.58|23873.58|0
1623658810000|2021-06-14 08:20:10|23869.32|23869.32|23865.41|23865.41|23869.32|23869.32|23861.15|23861.15|0
1623658840000|2021-06-14 08:20:40|23863.14|23863.14|23863.14|23863.14|23863.14|23863.14|23863.14|23863.14|0
1623658850000|2021-06-14 08:20:50|23859.59|23859.59|23858.7|23858.7|23859.59|23859.59|23858.7|23858.7|0
1623658900000|2021-06-14 08:21:40|23854.27|23854.27|23854.27|23854.27|23854.27|23854.27|23854.27|23854.27|0
1623658940000|2021-06-14 08:22:20|23852.75|23852.75|23852.75|23852.75|23852.75|23852.75|23852.75|23852.75|0
1623658950000|2021-06-14 08:22:30|23857.01|23857.01|23857.01|23857.01|23857.01|23857.01|23857.01|23857.01|0
1623658960000|2021-06-14 08:22:40|23861.28|23861.28|23861.28|23861.28|23861.28|23861.28|23861.28|23861.28|0
1623658970000|2021-06-14 08:22:50|23863.05|23863.05|23863.05|23863.05|23863.05|23863.05|23863.05|23863.05|0
1623658990000|2021-06-14 08:23:10|23861.28|23861.28|23861.28|23861.28|23862.17|23862.17|23861.28|23861.28|0
1623659040000|2021-06-14 08:24:00|23859.51|23859.51|23856.84|23856.84|23859.51|23859.51|23856.84|23856.84|0
1623659060000|2021-06-14 08:24:20|23852.58|23852.58|23849.92|23849.92|23852.58|23852.58|23849.92|23849.92|0
1623659110000|2021-06-14 08:25:10|23854.18|23854.18|23854.18|23854.18|23854.18|23854.18|23854.18|23854.18|0
1623659140000|2021-06-14 08:25:40|23845.65|23845.65|23845.65|23845.65|23845.65|23845.65|23845.65|23845.65|0
1623659150000|2021-06-14 08:25:50|23844.35|23844.35|23848.25|23848.25|23848.25|23848.25|23844.35|23844.35|0
1623659160000|2021-06-14 08:26:00|23843.99|23843.99|23848.25|23848.25|23848.25|23848.25|23843.99|23843.99|0
1623659170000|2021-06-14 08:26:10|23850.85|23850.85|23852.63|23852.63|23852.63|23852.63|23850.85|23850.85|0
1623659190000|2021-06-14 08:26:30|23851.33|23851.33|23851.33|23851.33|23851.33|23851.33|23851.33|23851.33|0
1623659220000|2021-06-14 08:27:00|23848.67|23848.67|23847.78|23847.78|23849.55|23849.55|23847.78|23847.78|0
1623659240000|2021-06-14 08:27:20|23848.54|23848.54|23848.54|23848.54|23848.54|23848.54|23848.54|23848.54|0
1623659260000|2021-06-14 08:27:40|23844.99|23844.99|23844.99|23844.99|23844.99|23844.99|23844.99|23844.99|0
1623659270000|2021-06-14 08:27:50|23845.87|23845.87|23851.03|23851.03|23851.03|23851.03|23845.87|23845.87|0
1623659290000|2021-06-14 08:28:10|23855.29|23855.29|23857.07|23857.07|23857.07|23857.07|23855.29|23855.29|0
1623659310000|2021-06-14 08:28:30|23861.33|23861.33|23861.33|23861.33|23861.33|23861.33|23861.33|23861.33|0
1623659390000|2021-06-14 08:29:50|23869.87|23869.87|23869.87|23869.87|23869.87|23869.87|23869.87|23869.87|0
1623659410000|2021-06-14 08:30:10|23857.07|23857.07|23857.07|23857.07|23857.07|23857.07|23857.07|23857.07|0
1623659420000|2021-06-14 08:30:20|23855.77|23855.77|23877.01|23877.01|23877.01|23877.01|23853.99|23853.99|0
1623659430000|2021-06-14 08:30:30|23872.74|23872.74|23872.74|23872.74|23872.74|23872.74|23872.74|23872.74|0
1623659440000|2021-06-14 08:30:40|23875.34|23875.34|23879.61|23879.61|23879.61|23879.61|23875.34|23875.34|0
1623659450000|2021-06-14 08:30:50|23880.91|23880.91|23880.91|23880.91|23880.91|23880.91|23880.91|23880.91|0
1623659460000|2021-06-14 08:31:00|23879.61|23879.61|23880.91|23880.91|23880.91|23880.91|23879.61|23879.61|0
1623659470000|2021-06-14 08:31:10|23876.64|23876.64|23880.91|23880.91|23880.91|23880.91|23876.64|23876.64|0
1623659500000|2021-06-14 08:31:40|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|0
1623659520000|2021-06-14 08:32:00|23880.75|23880.75|23880.75|23880.75|23880.75|23880.75|23880.75|23880.75|0
1623659540000|2021-06-14 08:32:20|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|23882.21|0
1623659590000|2021-06-14 08:33:10|23880.91|23880.91|23880.91|23880.91|23880.91|23880.91|23880.91|23880.91|0
1623659640000|2021-06-14 08:34:00|23879.13|23879.13|23878.25|23878.25|23879.13|23879.13|23878.25|23878.25|0
1623659670000|2021-06-14 08:34:30|23876.95|23876.95|23868.41|23868.41|23876.95|23876.95|23868.41|23868.41|0
1623659700000|2021-06-14 08:35:00|23864.15|23864.15|23864.15|23864.15|23864.15|23864.15|23864.15|23864.15|0
1623659750000|2021-06-14 08:35:50|23863.39|23863.39|23863.39|23863.39|23863.39|23863.39|23863.39|23863.39|0
1623659770000|2021-06-14 08:36:10|23867.66|23867.66|23867.66|23867.66|23867.66|23867.66|23867.66|23867.66|0
1623659790000|2021-06-14 08:36:30|23871.92|23871.92|23871.92|23871.92|23871.92|23871.92|23871.92|23871.92|0
1623659810000|2021-06-14 08:36:50|23873.38|23873.38|23871.92|23871.92|23873.38|23873.38|23871.92|23871.92|0
1623659830000|2021-06-14 08:37:10|23875.47|23875.47|23878.38|23878.38|23878.38|23878.38|23875.47|23875.47|0
1623659850000|2021-06-14 08:37:30|23879.84|23879.84|23881.3|23881.3|23881.3|23881.3|23879.84|23879.84|0
1623659890000|2021-06-14 08:38:10|23879.78|23879.78|23879.78|23879.78|23879.78|23879.78|23879.78|23879.78|0
1623659910000|2021-06-14 08:38:30|23880.67|23880.67|23880.67|23880.67|23880.67|23880.67|23880.67|23880.67|0
1623659920000|2021-06-14 08:38:40|23876.4|23876.4|23874.63|23874.63|23876.4|23876.4|23874.63|23874.63|0
1623659940000|2021-06-14 08:39:00|23878.89|23878.89|23878.89|23878.89|23878.89|23878.89|23878.89|23878.89|0
1623659980000|2021-06-14 08:39:40|23887.42|23887.42|23887.42|23887.42|23887.42|23887.42|23883.16|23883.16|0
1623660010000|2021-06-14 08:40:10|23888.18|23888.18|23888.18|23888.18|23888.18|23888.18|23888.18|23888.18|0
1623660030000|2021-06-14 08:40:30|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|23890.84|0
1623660090000|2021-06-14 08:41:30|23893.45|23893.45|23893.45|23893.45|23893.45|23893.45|23893.45|23893.45|0
1623660100000|2021-06-14 08:41:40|23894.2|23894.2|23894.2|23894.2|23894.2|23894.2|23894.2|23894.2|0
1623660110000|2021-06-14 08:41:50|23889.94|23889.94|23894.2|23894.2|23894.2|23894.2|23885.67|23885.67|0
1623660130000|2021-06-14 08:42:10|23891.54|23891.54|23891.54|23891.54|23891.54|23891.54|23891.54|23891.54|0
1623660140000|2021-06-14 08:42:20|23887.28|23887.28|23887.28|23887.28|23891.54|23891.54|23887.28|23887.28|0
1623660150000|2021-06-14 08:42:30|23885.5|23885.5|23889.77|23889.77|23889.77|23889.77|23885.5|23885.5|0
1623660170000|2021-06-14 08:42:50|23892.68|23892.68|23892.68|23892.68|23892.68|23892.68|23892.68|23892.68|0
1623660210000|2021-06-14 08:43:30|23896.47|23896.47|23897.23|23897.23|23897.23|23897.23|23896.47|23896.47|0
1623660280000|2021-06-14 08:44:40|23888.7|23888.7|23888.7|23888.7|23888.7|23888.7|23888.7|23888.7|0
1623660290000|2021-06-14 08:44:50|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|0
1623660310000|2021-06-14 08:45:10|23888.7|23888.7|23888.7|23888.7|23888.7|23888.7|23888.7|23888.7|0
1623660320000|2021-06-14 08:45:20|23892.97|23892.97|23894.42|23894.42|23894.42|23894.42|23892.97|23892.97|0
1623660330000|2021-06-14 08:45:30|23897.97|23897.97|23897.97|23897.97|23897.97|23897.97|23897.97|23897.97|0
1623660350000|2021-06-14 08:45:50|23898.86|23898.86|23898.86|23898.86|23898.86|23898.86|23898.86|23898.86|0
1623660420000|2021-06-14 08:47:00|23896.26|23896.26|23896.26|23896.26|23896.26|23896.26|23896.26|23896.26|0
1623660430000|2021-06-14 08:47:10|23891.99|23891.99|23891.99|23891.99|23891.99|23891.99|23891.99|23891.99|0
1623660500000|2021-06-14 08:48:20|23890.54|23890.54|23889.08|23889.08|23890.54|23890.54|23889.08|23889.08|0
1623660520000|2021-06-14 08:48:40|23884.81|23884.81|23884.81|23884.81|23884.81|23884.81|23884.81|23884.81|0
1623660530000|2021-06-14 08:48:50|23889.08|23889.08|23889.08|23889.08|23889.08|23889.08|23889.08|23889.08|0
1623660540000|2021-06-14 08:49:00|23889.97|23889.97|23889.97|23889.97|23889.97|23889.97|23889.97|23889.97|0
1623660570000|2021-06-14 08:49:30|23894.23|23894.23|23894.23|23894.23|23894.23|23894.23|23894.23|23894.23|0
1623660590000|2021-06-14 08:49:50|23895.53|23895.53|23893.41|23893.41|23895.53|23895.53|23892.93|23892.93|0
1623660650000|2021-06-14 08:50:50|23884.87|23884.87|23887.36|23887.36|23887.36|23887.36|23883.1|23883.1|0
1623660660000|2021-06-14 08:51:00|23884.76|23884.76|23884.76|23884.76|23884.76|23884.76|23884.76|23884.76|0
1623660720000|2021-06-14 08:52:00|23882.16|23882.16|23883.46|23883.46|23883.46|23883.46|23882.16|23882.16|0
1623660730000|2021-06-14 08:52:10|23879.2|23879.2|23879.2|23879.2|23879.2|23879.2|23879.2|23879.2|0
1623660750000|2021-06-14 08:52:30|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|0
1623660760000|2021-06-14 08:52:40|23891.99|23891.99|23891.99|23891.99|23891.99|23891.99|23891.99|23891.99|0
1623660810000|2021-06-14 08:53:30|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|0
1623660820000|2021-06-14 08:53:40|23884.92|23884.92|23884.92|23884.92|23884.92|23884.92|23884.92|23884.92|0
1623660830000|2021-06-14 08:53:50|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|23883.46|0
1623660840000|2021-06-14 08:54:00|23887.73|23887.73|23884.5|23884.5|23887.73|23887.73|23884.5|23884.5|0
1623660850000|2021-06-14 08:54:10|23883.61|23883.61|23883.61|23883.61|23883.61|23883.61|23883.61|23883.61|0
1623660880000|2021-06-14 08:54:40|23875.08|23875.08|23873.02|23873.02|23875.29|23875.29|23873.02|23873.02|0
1623660890000|2021-06-14 08:54:50|23870.36|23870.36|23870.36|23870.36|23870.36|23870.36|23870.36|23870.36|0
1623660900000|2021-06-14 08:55:00|23868.84|23868.84|23868.84|23868.84|23868.84|23868.84|23868.84|23868.84|0
1623660920000|2021-06-14 08:55:20|23866.24|23866.24|23867.54|23867.54|23867.54|23867.54|23866.24|23866.24|0
1623660930000|2021-06-14 08:55:30|23863.99|23863.99|23863.99|23863.99|23863.99|23863.99|23863.99|23863.99|0
1623660950000|2021-06-14 08:55:50|23868.26|23868.26|23868.26|23868.26|23868.26|23868.26|23868.26|23868.26|0
1623660970000|2021-06-14 08:56:10|23871.17|23871.17|23879.91|23879.91|23879.91|23879.91|23871.17|23871.17|0
1623661000000|2021-06-14 08:56:40|23878.39|23878.39|23878.39|23878.39|23878.39|23878.39|23878.39|23878.39|0
1623661020000|2021-06-14 08:57:00|23875.48|23875.48|23872.82|23872.82|23875.48|23875.48|23872.82|23872.82|0
1623661050000|2021-06-14 08:57:30|23871.3|23871.3|23871.3|23871.3|23871.3|23871.3|23871.3|23871.3|0
1623661060000|2021-06-14 08:57:40|23869.78|23869.78|23869.78|23869.78|23869.78|23869.78|23869.78|23869.78|0
1623661080000|2021-06-14 08:58:00|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|0
1623661110000|2021-06-14 08:58:30|23870.8|23870.8|23870.8|23870.8|23870.8|23870.8|23870.8|23870.8|0
1623661180000|2021-06-14 08:59:40|23872.26|23872.26|23874.86|23874.86|23874.86|23874.86|23872.26|23872.26|0
1623661190000|2021-06-14 08:59:50|23873.4|23873.4|23873.53|23873.53|23875.18|23875.18|23873.4|23873.4|0
1623661200000|2021-06-14 09:00:00|23875.05|23875.05|23873.75|23873.75|23875.05|23875.05|23873.75|23873.75|0
1623661260000|2021-06-14 09:01:00|23869.48|23869.48|23869.48|23869.48|23869.48|23869.48|23869.48|23869.48|0
1623661270000|2021-06-14 09:01:10|23873.75|23873.75|23873.75|23873.75|23873.75|23873.75|23873.75|23873.75|0
1623661280000|2021-06-14 09:01:20|23865.21|23865.21|23869.48|23869.48|23869.48|23869.48|23865.21|23865.21|0
1623661300000|2021-06-14 09:01:40|23870.94|23870.94|23870.94|23870.94|23870.94|23870.94|23870.94|23870.94|0
1623661310000|2021-06-14 09:01:50|23869.48|23869.48|23869.48|23869.48|23869.48|23869.48|23869.48|23869.48|0
1623661320000|2021-06-14 09:02:00|23866.82|23866.82|23854.02|23854.02|23866.82|23866.82|23849.75|23849.75|0
1623661340000|2021-06-14 09:02:20|23849.75|23849.75|23845.49|23845.49|23849.75|23849.75|23845.49|23845.49|0
1623661410000|2021-06-14 09:03:30|23854.02|23854.02|23852.56|23852.56|23854.02|23854.02|23852.56|23852.56|0
1623661470000|2021-06-14 09:04:30|23848.3|23848.3|23848.3|23848.3|23848.3|23848.3|23848.3|23848.3|0
1623661510000|2021-06-14 09:05:10|23849.19|23849.19|23849.19|23849.19|23849.19|23849.19|23849.19|23849.19|0
1623661540000|2021-06-14 09:05:40|23844.92|23844.92|23852.73|23852.73|23852.73|23852.73|23844.92|23844.92|0
1623661550000|2021-06-14 09:05:50|23848.47|23848.47|23848.47|23848.47|23848.47|23848.47|23848.47|23848.47|0
1623661570000|2021-06-14 09:06:10|23849.36|23849.36|23850.24|23850.24|23850.24|23850.24|23849.36|23849.36|0
1623661630000|2021-06-14 09:07:10|23858.77|23858.77|23858.77|23858.77|23858.77|23858.77|23858.77|23858.77|0
1623661640000|2021-06-14 09:07:20|23855.23|23855.23|23857|23857|23857|23857|23855.23|23855.23|0
1623661650000|2021-06-14 09:07:30|23858.46|23858.46|23856.68|23856.68|23858.46|23858.46|23856.68|23856.68|0
1623661660000|2021-06-14 09:07:40|23860.95|23860.95|23869.48|23869.48|23869.48|23869.48|23860.95|23860.95|0
1623661670000|2021-06-14 09:07:50|23878.01|23878.01|23878.01|23878.01|23878.01|23878.01|23878.01|23878.01|0
1623661750000|2021-06-14 09:09:10|23881.05|23881.05|23885.31|23885.31|23885.31|23885.31|23881.05|23881.05|0
1623661760000|2021-06-14 09:09:20|23876.78|23876.78|23876.78|23876.78|23876.78|23876.78|23876.78|23876.78|0
1623661820000|2021-06-14 09:10:20|23868.25|23868.25|23868.25|23868.25|23868.25|23868.25|23868.25|23868.25|0
1623661840000|2021-06-14 09:10:40|23870.52|23870.52|23871.28|23871.28|23871.28|23871.28|23870.52|23870.52|0
1623661850000|2021-06-14 09:10:50|23884.08|23884.08|23884.08|23884.08|23884.08|23884.08|23884.08|23884.08|0
1623661860000|2021-06-14 09:11:00|23885.54|23885.54|23885.54|23885.54|23885.54|23885.54|23885.54|23885.54|0
1623661880000|2021-06-14 09:11:20|23881.27|23881.27|23885.54|23885.54|23885.54|23885.54|23881.27|23881.27|0
1623661910000|2021-06-14 09:11:50|23889.8|23889.8|23889.8|23889.8|23889.8|23889.8|23889.8|23889.8|0
1623661920000|2021-06-14 09:12:00|23881.27|23881.27|23885.54|23885.54|23885.54|23885.54|23881.27|23881.27|0
1623661940000|2021-06-14 09:12:20|23881.27|23881.27|23881.27|23881.27|23881.27|23881.27|23881.27|23881.27|0
1623662000000|2021-06-14 09:13:20|23884.82|23884.82|23884.82|23884.82|23884.82|23884.82|23884.82|23884.82|0
1623662050000|2021-06-14 09:14:10|23887.42|23887.42|23887.42|23887.42|23887.42|23887.42|23887.42|23887.42|0
1623662060000|2021-06-14 09:14:20|23885.96|23885.96|23885.96|23885.96|23885.96|23885.96|23885.96|23885.96|0
1623662130000|2021-06-14 09:15:30|23888.63|23888.63|23897.57|23897.57|23897.57|23897.57|23887.74|23887.74|0
1623662170000|2021-06-14 09:16:10|23893.31|23893.31|23893.31|23893.31|23893.31|23893.31|23893.31|23893.31|0
1623662190000|2021-06-14 09:16:30|23894.61|23894.61|23894.61|23894.61|23894.61|23894.61|23894.61|23894.61|0
1623662220000|2021-06-14 09:17:00|23890.34|23890.34|23890.34|23890.34|23890.34|23890.34|23890.34|23890.34|0
1623662230000|2021-06-14 09:17:10|23886.07|23886.07|23886.07|23886.07|23886.07|23886.07|23886.07|23886.07|0
1623662250000|2021-06-14 09:17:30|23884.77|23884.77|23886.85|23886.85|23886.85|23886.85|23882.59|23882.59|0
1623662260000|2021-06-14 09:17:40|23895.38|23895.38|23886.85|23886.85|23895.38|23895.38|23886.85|23886.85|0
1623662330000|2021-06-14 09:18:50|23884.58|23884.58|23884.58|23884.58|23884.58|23884.58|23884.58|23884.58|0
1623662360000|2021-06-14 09:19:20|23893.11|23893.11|23893.11|23893.11|23893.11|23893.11|23893.11|23893.11|0
1623662370000|2021-06-14 09:19:30|23888.84|23888.84|23893.11|23893.11|23897.37|23897.37|23888.84|23888.84|0
1623662380000|2021-06-14 09:19:40|23895.77|23895.77|23896.66|23896.66|23896.66|23896.66|23895.77|23895.77|0
1623662390000|2021-06-14 09:19:50|23897.54|23897.54|23897.54|23897.54|23897.54|23897.54|23897.54|23897.54|0
1623662400000|2021-06-14 09:20:00|23899|23899|23911.96|23911.96|23911.96|23911.96|23899|23899|0
1623662410000|2021-06-14 09:20:10|23913.42|23913.42|23914.88|23914.88|23914.88|23914.88|23913.42|23913.42|0
1623662420000|2021-06-14 09:20:20|23915.76|23915.76|23915.76|23915.76|23915.76|23915.76|23915.76|23915.76|0
1623662430000|2021-06-14 09:20:30|23917.22|23917.22|23917.22|23917.22|23917.22|23917.22|23917.22|23917.22|0
1623662440000|2021-06-14 09:20:40|23918.68|23918.68|23918.68|23918.68|23918.68|23918.68|23918.68|23918.68|0
1623662460000|2021-06-14 09:21:00|23919.44|23919.44|23919.45|23919.45|23920.52|23920.52|23916.85|23916.85|0
1623662470000|2021-06-14 09:21:10|23923.72|23923.72|23932.25|23932.25|23932.25|23932.25|23923.72|23923.72|0
1623662480000|2021-06-14 09:21:20|23936.68|23936.68|23936.68|23936.68|23936.68|23936.68|23936.68|23936.68|0
1623662500000|2021-06-14 09:21:40|23923.89|23923.89|23923.89|23923.89|23923.89|23923.89|23923.89|23923.89|0
1623662520000|2021-06-14 09:22:00|23919.62|23919.62|23918.32|23918.32|23919.62|23919.62|23918.32|23918.32|0
1623662560000|2021-06-14 09:22:40|23917.43|23917.43|23915.92|23915.92|23917.43|23917.43|23915.92|23915.92|0
1623662570000|2021-06-14 09:22:50|23924.45|23924.45|23924.45|23924.45|23924.45|23924.45|23924.45|23924.45|0
1623662590000|2021-06-14 09:23:10|23921.85|23921.85|23921.85|23921.85|23921.85|23921.85|23921.85|23921.85|0
1623662640000|2021-06-14 09:24:00|23920.39|23920.39|23920.39|23920.39|23920.39|23920.39|23920.39|23920.39|0
1623662710000|2021-06-14 09:25:10|23924.65|23924.65|23924.65|23924.65|23924.65|23924.65|23924.65|23924.65|0
1623662720000|2021-06-14 09:25:20|23927.57|23927.57|23928.46|23928.46|23928.46|23928.46|23927.57|23927.57|0
1623662730000|2021-06-14 09:25:30|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|0
1623662740000|2021-06-14 09:25:40|23929.15|23929.15|23929.15|23929.15|23929.15|23929.15|23929.15|23929.15|0
1623662750000|2021-06-14 09:25:50|23930.61|23930.61|23929.85|23929.85|23930.61|23930.61|23929.85|23929.85|0
1623662770000|2021-06-14 09:26:10|23928.4|23928.4|23925.48|23925.48|23928.4|23928.4|23925.48|23925.48|0
1623662780000|2021-06-14 09:26:20|23938.28|23938.28|23944.43|23944.43|23944.43|23944.43|23938.28|23938.28|0
1623662800000|2021-06-14 09:26:40|23947.34|23947.34|23947.34|23947.34|23947.34|23947.34|23947.34|23947.34|0
1623662850000|2021-06-14 09:27:30|23950.01|23950.01|23950.01|23950.01|23950.01|23950.01|23950.01|23950.01|0
1623662980000|2021-06-14 09:29:40|23945.64|23945.64|23945.64|23945.64|23945.64|23945.64|23945.64|23945.64|0
1623662990000|2021-06-14 09:29:50|23941.37|23941.37|23941.37|23941.37|23941.37|23941.37|23941.37|23941.37|0
1623663010000|2021-06-14 09:30:10|23942.89|23942.89|23946.79|23946.79|23946.79|23946.79|23942.89|23942.89|0
1623663020000|2021-06-14 09:30:20|23947.55|23947.55|23953.27|23953.27|23953.27|23953.27|23947.55|23947.55|0
1623663030000|2021-06-14 09:30:30|23955.87|23955.87|23957.17|23957.17|23957.17|23957.17|23955.87|23955.87|0
1623663070000|2021-06-14 09:31:10|23960.21|23960.21|23960.21|23960.21|23960.21|23960.21|23960.21|23960.21|0
1623663080000|2021-06-14 09:31:20|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|0
1623663140000|2021-06-14 09:32:20|23953.03|23953.03|23953.03|23953.03|23953.03|23953.03|23953.03|23953.03|0
1623663150000|2021-06-14 09:32:30|23954.48|23954.48|23954.48|23954.48|23954.48|23954.48|23954.48|23954.48|0
1623663180000|2021-06-14 09:33:00|23950.22|23950.22|23950.22|23950.22|23950.22|23950.22|23950.22|23950.22|0
1623663230000|2021-06-14 09:33:50|23948.92|23948.92|23948.92|23948.92|23948.92|23948.92|23948.92|23948.92|0
1623663240000|2021-06-14 09:34:00|23947.4|23947.4|23947.4|23947.4|23947.4|23947.4|23947.4|23947.4|0
1623663250000|2021-06-14 09:34:10|23945.94|23945.94|23945.94|23945.94|23945.94|23945.94|23945.94|23945.94|0
1623663260000|2021-06-14 09:34:20|23943.34|23943.34|23943.34|23943.34|23943.34|23943.34|23943.34|23943.34|0
1623663310000|2021-06-14 09:35:10|23934.81|23934.81|23934.81|23934.81|23934.81|23934.81|23934.81|23934.81|0
1623663330000|2021-06-14 09:35:30|23933.51|23933.51|23933.51|23933.51|23933.51|23933.51|23933.51|23933.51|0
1623663430000|2021-06-14 09:37:10|23929.24|23929.24|23929.24|23929.24|23929.24|23929.24|23929.24|23929.24|0
1623663440000|2021-06-14 09:37:20|23933.51|23933.51|23933.51|23933.51|23933.51|23933.51|23933.51|23933.51|0
1623663590000|2021-06-14 09:39:50|23936.17|23936.17|23937.06|23937.06|23937.06|23937.06|23936.17|23936.17|0
1623663610000|2021-06-14 09:40:10|23938.83|23938.83|23938.83|23938.83|23938.83|23938.83|23938.83|23938.83|0
1623663640000|2021-06-14 09:40:40|23939.72|23939.72|23939.72|23939.72|23939.72|23939.72|23939.72|23939.72|0
1623663670000|2021-06-14 09:41:10|23937.95|23937.95|23937.95|23937.95|23937.95|23937.95|23937.95|23937.95|0
1623663690000|2021-06-14 09:41:30|23938.7|23938.7|23937.95|23937.95|23938.7|23938.7|23937.95|23937.95|0
1623663780000|2021-06-14 09:43:00|23935.03|23935.03|23934.33|23934.33|23935.03|23935.03|23933.58|23933.58|0
1623663810000|2021-06-14 09:43:30|23932.82|23932.82|23933.58|23933.58|23933.58|23933.58|23932.82|23932.82|0
1623663830000|2021-06-14 09:43:50|23932.82|23932.82|23932.82|23932.82|23932.82|23932.82|23932.82|23932.82|0
1623663860000|2021-06-14 09:44:20|23941.35|23941.35|23941.35|23941.35|23941.35|23941.35|23941.35|23941.35|0
1623663870000|2021-06-14 09:44:30|23937.08|23937.08|23932.82|23932.82|23937.08|23937.08|23932.82|23932.82|0
1623663910000|2021-06-14 09:45:10|23924.29|23924.29|23925.17|23925.17|23928.55|23928.55|23924.29|23924.29|0
1623663930000|2021-06-14 09:45:30|23928.09|23928.09|23928.09|23928.09|23928.09|23928.09|23928.09|23928.09|0
1623663960000|2021-06-14 09:46:00|23936.62|23936.62|23936.62|23936.62|23936.62|23936.62|23936.62|23936.62|0
1623664060000|2021-06-14 09:47:40|23932.35|23932.35|23932.35|23932.35|23932.35|23932.35|23932.35|23932.35|0
1623664110000|2021-06-14 09:48:30|23933.11|23933.11|23934|23934|23934|23934|23933.11|23933.11|0
1623664120000|2021-06-14 09:48:40|23938.26|23938.26|23938.26|23938.26|23938.26|23938.26|23938.26|23938.26|0
1623664130000|2021-06-14 09:48:50|23934|23934|23934|23934|23934|23934|23934|23934|0
1623664180000|2021-06-14 09:49:40|23935.45|23935.45|23935.45|23935.45|23935.45|23935.45|23935.45|23935.45|0
1623664210000|2021-06-14 09:50:10|23939.72|23939.72|23943.99|23943.99|23943.99|23943.99|23939.72|23939.72|0
1623664260000|2021-06-14 09:51:00|23944.87|23944.87|23940.61|23940.61|23944.87|23944.87|23940.61|23940.61|0
1623664300000|2021-06-14 09:51:40|23942.12|23942.12|23942.12|23942.12|23942.12|23942.12|23942.12|23942.12|0
1623664390000|2021-06-14 09:53:10|23940.67|23940.67|23940.67|23940.67|23940.67|23940.67|23940.67|23940.67|0
1623664510000|2021-06-14 09:55:10|23941.56|23941.56|23941.56|23941.56|23941.56|23941.56|23941.56|23941.56|0
1623664520000|2021-06-14 09:55:20|23940.67|23940.67|23940.67|23940.67|23940.67|23940.67|23940.67|23940.67|0
1623664540000|2021-06-14 09:55:40|23942.18|23942.18|23942.18|23942.18|23942.18|23942.18|23942.18|23942.18|0
1623664560000|2021-06-14 09:56:00|23937.92|23937.92|23937.92|23937.92|23937.92|23937.92|23937.92|23937.92|0
1623664640000|2021-06-14 09:57:20|23940.52|23940.52|23940.52|23940.52|23940.52|23940.52|23940.52|23940.52|0
1623664700000|2021-06-14 09:58:20|23939.06|23939.06|23939.06|23939.06|23939.06|23939.06|23939.06|23939.06|0
1623664730000|2021-06-14 09:58:50|23943.33|23943.33|23943.33|23943.33|23943.33|23943.33|23943.33|23943.33|0
1623664750000|2021-06-14 09:59:10|23940.17|23940.17|23935.99|23935.99|23940.17|23940.17|23935.99|23935.99|0
1623664760000|2021-06-14 09:59:20|23937.44|23937.44|23937.44|23937.44|23937.44|23937.44|23937.44|23937.44|0
1623664780000|2021-06-14 09:59:40|23935.99|23935.99|23935.99|23935.99|23935.99|23935.99|23935.99|23935.99|0
1623664790000|2021-06-14 09:59:50|23931.72|23931.72|23931.72|23931.72|23931.72|23931.72|23931.72|23931.72|0
1623664810000|2021-06-14 10:00:10|23932.48|23932.48|23934|23934|23934|23934|23932.48|23932.48|0
1623664820000|2021-06-14 10:00:20|23934.88|23934.88|23935.77|23935.77|23935.77|23935.77|23934.88|23934.88|0
1623664850000|2021-06-14 10:00:50|23934.32|23934.32|23934.32|23934.32|23934.32|23934.32|23934.32|23934.32|0
1623664900000|2021-06-14 10:01:40|23932.04|23932.04|23932.04|23932.04|23932.04|23932.04|23932.04|23932.04|0
1623664960000|2021-06-14 10:02:40|23931.28|23931.28|23931.28|23931.28|23931.28|23931.28|23931.28|23931.28|0
1623664980000|2021-06-14 10:03:00|23929.82|23929.82|23929.82|23929.82|23929.82|23929.82|23929.82|23929.82|0
1623665010000|2021-06-14 10:03:30|23928.37|23928.37|23928.37|23928.37|23928.37|23928.37|23928.37|23928.37|0
1623665060000|2021-06-14 10:04:20|23929.82|23929.82|23928.94|23928.94|23929.82|23929.82|23928.94|23928.94|0
1623665120000|2021-06-14 10:05:20|23929.7|23929.7|23930.45|23930.45|23930.45|23930.45|23929.7|23929.7|0
1623665160000|2021-06-14 10:06:00|23931.76|23931.76|23931.76|23931.76|23931.76|23931.76|23931.76|23931.76|0
1623665180000|2021-06-14 10:06:20|23932.64|23932.64|23933.53|23933.53|23934.42|23934.42|23932.64|23932.64|0
1623665230000|2021-06-14 10:07:10|23932.07|23932.07|23932.07|23932.07|23932.07|23932.07|23932.07|23932.07|0
1623665260000|2021-06-14 10:07:40|23933.37|23933.37|23933.37|23933.37|23933.37|23933.37|23933.37|23933.37|0
1623665290000|2021-06-14 10:08:10|23929.11|23929.11|23929.11|23929.11|23929.11|23929.11|23929.11|23929.11|0
1623665300000|2021-06-14 10:08:20|23924.84|23924.84|23909.14|23909.14|23924.84|23924.84|23908.25|23908.25|0
1623665320000|2021-06-14 10:08:40|23913.41|23913.41|23913.41|23913.41|23913.41|23913.41|23913.41|23913.41|0
1623665340000|2021-06-14 10:09:00|23904.87|23904.87|23904.87|23904.87|23904.87|23904.87|23904.87|23904.87|0
1623665370000|2021-06-14 10:09:30|23918.56|23918.56|23923.71|23923.71|23923.71|23923.71|23918.56|23918.56|0
1623665450000|2021-06-14 10:10:50|23925.01|23925.01|23925.01|23925.01|23925.01|23925.01|23925.01|23925.01|0
1623665460000|2021-06-14 10:11:00|23925.77|23925.77|23924.25|23924.25|23925.77|23925.77|23924.25|23924.25|0
1623665480000|2021-06-14 10:11:20|23928.52|23928.52|23927.63|23927.63|23928.52|23928.52|23927.63|23927.63|0
1623665500000|2021-06-14 10:11:40|23930.29|23930.29|23930.29|23930.29|23930.29|23930.29|23930.29|23930.29|0
1623665550000|2021-06-14 10:12:30|23926.03|23926.03|23926.03|23926.03|23926.03|23926.03|23926.03|23926.03|0
1623665560000|2021-06-14 10:12:40|23926.92|23926.92|23926.92|23926.92|23926.92|23926.92|23926.92|23926.92|0
1623665570000|2021-06-14 10:12:50|23935.45|23935.45|23939.71|23939.71|23939.71|23939.71|23935.45|23935.45|0
1623665580000|2021-06-14 10:13:00|23941.01|23941.01|23941.01|23941.01|23941.01|23941.01|23941.01|23941.01|0
1623665660000|2021-06-14 10:14:20|23942.79|23942.79|23942.79|23942.79|23942.79|23942.79|23942.79|23942.79|0
1623665680000|2021-06-14 10:14:40|23943.68|23943.68|23943.68|23943.68|23943.68|23943.68|23943.68|23943.68|0
1623665690000|2021-06-14 10:14:50|23944.56|23944.56|23944.56|23944.56|23944.56|23944.56|23944.56|23944.56|0
1623665730000|2021-06-14 10:15:30|23943.68|23943.68|23943.68|23943.68|23943.68|23943.68|23943.68|23943.68|0
1623665750000|2021-06-14 10:15:50|23941.01|23941.01|23941.01|23941.01|23941.01|23941.01|23941.01|23941.01|0
1623665790000|2021-06-14 10:16:30|23936.75|23936.75|23936.75|23936.75|23936.75|23936.75|23936.75|23936.75|0
1623665810000|2021-06-14 10:16:50|23938.05|23938.05|23938.05|23938.05|23938.05|23938.05|23938.05|23938.05|0
1623665870000|2021-06-14 10:17:50|23933.78|23933.78|23938.05|23938.05|23938.05|23938.05|23933.78|23933.78|0
1623665990000|2021-06-14 10:19:50|23933.78|23933.78|23929.52|23929.52|23933.78|23933.78|23929.52|23929.52|0
1623666040000|2021-06-14 10:20:40|23930.28|23930.28|23934.83|23934.83|23935.59|23935.59|23930.28|23930.28|0
1623666050000|2021-06-14 10:20:50|23935.59|23935.59|23931.79|23931.79|23935.59|23935.59|23931.79|23931.79|0
1623666070000|2021-06-14 10:21:10|23932.55|23932.55|23933.31|23933.31|23933.31|23933.31|23932.55|23932.55|0
1623666080000|2021-06-14 10:21:20|23932.55|23932.55|23932.55|23932.55|23932.55|23932.55|23932.55|23932.55|0
1623666090000|2021-06-14 10:21:30|23929.89|23929.89|23928.37|23928.37|23929.89|23929.89|23928.37|23928.37|0
1623666100000|2021-06-14 10:21:40|23929.13|23929.13|23929.89|23929.89|23929.89|23929.89|23929.13|23929.13|0
1623666130000|2021-06-14 10:22:10|23930.78|23930.78|23930.78|23930.78|23930.78|23930.78|23930.78|23930.78|0
1623666240000|2021-06-14 10:24:00|23930.02|23930.02|23931.54|23931.54|23932.29|23932.29|23930.02|23930.02|0
1623666260000|2021-06-14 10:24:20|23929.76|23929.76|23929.76|23929.76|23929.76|23929.76|23929.76|23929.76|0
1623666330000|2021-06-14 10:25:30|23925.5|23925.5|23925.5|23925.5|23925.5|23925.5|23925.5|23925.5|0
1623666520000|2021-06-14 10:28:40|23927.27|23927.27|23927.27|23927.27|23927.27|23927.27|23927.27|23927.27|0
1623666600000|2021-06-14 10:30:00|23925.97|23925.97|23924.67|23924.67|23925.97|23925.97|23924.67|23924.67|0
1623666630000|2021-06-14 10:30:30|23926.19|23926.19|23926.19|23926.19|23926.19|23926.19|23926.19|23926.19|0
1623666660000|2021-06-14 10:31:00|23921.92|23921.92|23911.44|23911.44|23921.92|23921.92|23911.44|23911.44|0
1623666690000|2021-06-14 10:31:30|23907.18|23907.18|23915.92|23915.92|23915.92|23915.92|23903.12|23903.12|0
1623666720000|2021-06-14 10:32:00|23914.47|23914.47|23914.47|23914.47|23914.47|23914.47|23914.47|23914.47|0
1623666860000|2021-06-14 10:34:20|23923|23923|23923|23923|23923|23923|23923|23923|0
1623666890000|2021-06-14 10:34:50|23927.26|23927.26|23927.26|23927.26|23927.26|23927.26|23927.26|23927.26|0
1623666930000|2021-06-14 10:35:30|23925.49|23925.49|23925.49|23925.49|23925.49|23925.49|23925.49|23925.49|0
1623666940000|2021-06-14 10:35:40|23924.19|23924.19|23924.19|23924.19|23924.19|23924.19|23924.19|23924.19|0
1623667000000|2021-06-14 10:36:40|23919.92|23919.92|23915.66|23915.66|23919.92|23919.92|23915.66|23915.66|0
1623667180000|2021-06-14 10:39:40|23913.05|23913.05|23913.05|23913.05|23913.05|23913.05|23913.05|23913.05|0
1623667220000|2021-06-14 10:40:20|23911.75|23911.75|23911.75|23911.75|23911.75|23911.75|23911.75|23911.75|0
1623667240000|2021-06-14 10:40:40|23907.49|23907.49|23907.49|23907.49|23907.49|23907.49|23907.49|23907.49|0
1623667270000|2021-06-14 10:41:10|23906.6|23906.6|23904.83|23904.83|23906.6|23906.6|23904.83|23904.83|0
1623667290000|2021-06-14 10:41:30|23903.53|23903.53|23903.53|23903.53|23903.53|23903.53|23903.53|23903.53|0
1623667450000|2021-06-14 10:44:10|23907.07|23907.07|23906.19|23906.19|23907.07|23907.07|23906.19|23906.19|0
1623667590000|2021-06-14 10:46:30|23905.43|23905.43|23902.83|23902.83|23905.43|23905.43|23898.56|23898.56|0
1623667700000|2021-06-14 10:48:20|23907.09|23907.09|23907.09|23907.09|23907.09|23907.09|23907.09|23907.09|0
1623667720000|2021-06-14 10:48:40|23902.83|23902.83|23894.3|23894.3|23902.83|23902.83|23894.3|23894.3|0
1623667730000|2021-06-14 10:48:50|23892.52|23892.52|23892.52|23892.52|23892.52|23892.52|23892.52|23892.52|0
1623667750000|2021-06-14 10:49:10|23889.86|23889.86|23889.86|23889.86|23889.86|23889.86|23889.86|23889.86|0
1623667760000|2021-06-14 10:49:20|23888.4|23888.4|23884.03|23884.03|23888.4|23888.4|23884.03|23884.03|0
1623667830000|2021-06-14 10:50:30|23885.81|23885.81|23886.5|23886.5|23887.26|23887.26|23885.81|23885.81|0
1623667840000|2021-06-14 10:50:40|23883.84|23883.84|23883.84|23883.84|23883.84|23883.84|23883.84|23883.84|0
1623667870000|2021-06-14 10:51:10|23875.31|23875.31|23875.31|23875.31|23875.31|23875.31|23875.31|23875.31|0
1623667910000|2021-06-14 10:51:50|23883.84|23883.84|23883.84|23883.84|23883.84|23883.84|23883.84|23883.84|0
1623667940000|2021-06-14 10:52:20|23880.93|23880.93|23880.93|23880.93|23880.93|23880.93|23880.93|23880.93|0
1623668010000|2021-06-14 10:53:30|23885.2|23885.2|23885.2|23885.2|23885.2|23885.2|23885.2|23885.2|0
1623668070000|2021-06-14 10:54:30|23883.74|23883.74|23880.19|23880.19|23883.74|23883.74|23880.19|23880.19|0
1623668080000|2021-06-14 10:54:40|23875.92|23875.92|23875.92|23875.92|23875.92|23875.92|23875.92|23875.92|0
1623668100000|2021-06-14 10:55:00|23874.47|23874.47|23877.38|23877.38|23877.38|23877.38|23874.47|23874.47|0
1623668140000|2021-06-14 10:55:40|23878.68|23878.68|23878.68|23878.68|23878.68|23878.68|23878.68|23878.68|0
1623668170000|2021-06-14 10:56:10|23881.28|23881.28|23880.52|23880.52|23882.17|23882.17|23880.52|23880.52|0
1623668190000|2021-06-14 10:56:30|23876.26|23876.26|23876.26|23876.26|23876.26|23876.26|23876.26|23876.26|0
1623668220000|2021-06-14 10:57:00|23874.74|23874.74|23874.74|23874.74|23874.74|23874.74|23874.74|23874.74|0
1623668280000|2021-06-14 10:58:00|23876.2|23876.2|23876.2|23876.2|23876.2|23876.2|23876.2|23876.2|0
1623668290000|2021-06-14 10:58:10|23867.67|23867.67|23871.93|23871.93|23871.93|23871.93|23867.67|23867.67|0
1623668370000|2021-06-14 10:59:30|23870.16|23870.16|23870.16|23870.16|23870.16|23870.16|23870.16|23870.16|0
1623668410000|2021-06-14 11:00:10|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|0
1623668480000|2021-06-14 11:01:20|23867.67|23867.67|23867.67|23867.67|23867.67|23867.67|23867.67|23867.67|0
1623668540000|2021-06-14 11:02:20|23868.55|23868.55|23868.55|23868.55|23868.55|23868.55|23868.55|23868.55|0
1623668590000|2021-06-14 11:03:10|23869.85|23869.85|23869.85|23869.85|23869.85|23869.85|23869.85|23869.85|0
1623668600000|2021-06-14 11:03:20|23874.12|23874.12|23886.55|23886.55|23886.55|23886.55|23874.12|23874.12|0
1623668630000|2021-06-14 11:03:50|23887.85|23887.85|23887.85|23887.85|23887.85|23887.85|23887.85|23887.85|0
1623668680000|2021-06-14 11:04:40|23886.08|23886.08|23898.88|23898.88|23898.88|23898.88|23886.08|23886.08|0
1623668720000|2021-06-14 11:05:20|23894.51|23894.51|23894.51|23894.51|23894.51|23894.51|23894.51|23894.51|0
1623668830000|2021-06-14 11:07:10|23893.75|23893.75|23892.23|23892.23|23893.75|23893.75|23892.23|23892.23|0
1623668840000|2021-06-14 11:07:20|23891.47|23891.47|23890.72|23890.72|23891.47|23891.47|23890.72|23890.72|0
1623668850000|2021-06-14 11:07:30|23891.47|23891.47|23892.23|23892.23|23892.23|23892.23|23891.47|23891.47|0
1623668860000|2021-06-14 11:07:40|23892.99|23892.99|23892.99|23892.99|23892.99|23892.99|23892.99|23892.99|0
1623668900000|2021-06-14 11:08:20|23891.22|23891.22|23891.22|23891.22|23891.22|23891.22|23891.22|23891.22|0
1623669090000|2021-06-14 11:11:30|23890.33|23890.33|23890.33|23890.33|23890.33|23890.33|23890.33|23890.33|0
1623669150000|2021-06-14 11:12:30|23888.05|23888.05|23888.05|23888.05|23888.05|23888.05|23888.05|23888.05|0
1623669160000|2021-06-14 11:12:40|23896.59|23896.59|23896.59|23896.59|23896.59|23896.59|23896.59|23896.59|0
1623669190000|2021-06-14 11:13:10|23888.05|23888.05|23888.05|23888.05|23888.05|23888.05|23888.05|23888.05|0
1623669210000|2021-06-14 11:13:30|23888.81|23888.81|23889.57|23889.57|23889.57|23889.57|23888.81|23888.81|0
1623669270000|2021-06-14 11:14:30|23885.3|23885.3|23885.3|23885.3|23885.3|23885.3|23885.3|23885.3|0
1623669280000|2021-06-14 11:14:40|23889.57|23889.57|23889.57|23889.57|23889.57|23889.57|23889.57|23889.57|0
1623669310000|2021-06-14 11:15:10|23885.3|23885.3|23882.77|23882.77|23885.3|23885.3|23879.26|23879.26|0
1623669330000|2021-06-14 11:15:30|23879.22|23879.22|23879.22|23879.22|23879.22|23879.22|23879.22|23879.22|0
1623669360000|2021-06-14 11:16:00|23881.88|23881.88|23881.88|23881.88|23883.66|23883.66|23881.88|23881.88|0
1623669370000|2021-06-14 11:16:10|23877.62|23877.62|23883.19|23883.19|23883.19|23883.19|23877.62|23877.62|0
1623669400000|2021-06-14 11:16:40|23882.43|23882.43|23881.67|23881.67|23882.43|23882.43|23881.67|23881.67|0
1623669410000|2021-06-14 11:16:50|23880.15|23880.15|23879.14|23879.14|23880.91|23880.91|23879.14|23879.14|0
1623669420000|2021-06-14 11:17:00|23880.02|23880.02|23880.02|23880.02|23880.02|23880.02|23880.02|23880.02|0
1623669450000|2021-06-14 11:17:30|23881.32|23881.32|23881.32|23881.32|23881.32|23881.32|23881.32|23881.32|0
1623669470000|2021-06-14 11:17:50|23882.62|23882.62|23882.62|23882.62|23882.62|23882.62|23882.62|23882.62|0
1623669490000|2021-06-14 11:18:10|23880.02|23880.02|23880.02|23880.02|23880.02|23880.02|23880.02|23880.02|0
1623669580000|2021-06-14 11:19:40|23875.76|23875.76|23871.49|23871.49|23875.76|23875.76|23871.49|23871.49|0
1623669610000|2021-06-14 11:20:10|23874.09|23874.09|23869.83|23869.83|23874.09|23874.09|23869.83|23869.83|0
1623669660000|2021-06-14 11:21:00|23874.09|23874.09|23874.09|23874.09|23874.09|23874.09|23874.09|23874.09|0
1623669680000|2021-06-14 11:21:20|23878.36|23878.36|23891.16|23891.16|23891.16|23891.16|23878.36|23878.36|0
1623669700000|2021-06-14 11:21:40|23892.93|23892.93|23892.93|23892.93|23892.93|23892.93|23892.93|23892.93|0
1623669750000|2021-06-14 11:22:30|23890.27|23890.27|23892.04|23892.04|23892.04|23892.04|23890.27|23890.27|0
1623669760000|2021-06-14 11:22:40|23892.93|23892.93|23892.93|23892.93|23892.93|23892.93|23892.93|23892.93|0
1623669770000|2021-06-14 11:22:50|23892.17|23892.17|23892.17|23892.17|23892.17|23892.17|23892.17|23892.17|0
1623669920000|2021-06-14 11:25:20|23887.91|23887.91|23887.91|23887.91|23887.91|23887.91|23887.91|23887.91|0
1623669940000|2021-06-14 11:25:40|23883.64|23883.64|23883.64|23883.64|23883.64|23883.64|23883.64|23883.64|0
1623669960000|2021-06-14 11:26:00|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|23882.34|0
1623669970000|2021-06-14 11:26:10|23881.04|23881.04|23881.04|23881.04|23881.04|23881.04|23881.04|23881.04|0
1623670010000|2021-06-14 11:26:50|23880.28|23880.28|23880.28|23880.28|23880.28|23880.28|23880.28|23880.28|0
1623670050000|2021-06-14 11:27:30|23884.55|23884.55|23884.55|23884.55|23884.55|23884.55|23884.55|23884.55|0
1623670060000|2021-06-14 11:27:40|23885.43|23885.43|23886.32|23886.32|23886.32|23886.32|23885.43|23885.43|0
1623670080000|2021-06-14 11:28:00|23884.04|23884.04|23884.04|23884.04|23884.04|23884.04|23884.04|23884.04|0
1623670110000|2021-06-14 11:28:30|23879.78|23879.78|23879.78|23879.78|23879.78|23879.78|23879.78|23879.78|0
1623670120000|2021-06-14 11:28:40|23878.89|23878.89|23878.89|23878.89|23878.89|23878.89|23878.89|23878.89|0
1623670150000|2021-06-14 11:29:10|23882.44|23882.44|23882.61|23882.61|23886.88|23886.88|23882.44|23882.44|0
1623670160000|2021-06-14 11:29:20|23881.72|23881.72|23888.48|23888.48|23888.48|23888.48|23879.95|23879.95|0
1623670180000|2021-06-14 11:29:40|23884.22|23884.22|23886.88|23886.88|23886.88|23886.88|23884.22|23884.22|0
1623670220000|2021-06-14 11:30:20|23891.25|23891.25|23886.98|23886.98|23891.25|23891.25|23886.98|23886.98|0
1623670260000|2021-06-14 11:31:00|23891.25|23891.25|23895.51|23895.51|23895.51|23895.51|23891.25|23891.25|0
1623670380000|2021-06-14 11:33:00|23899.78|23899.78|23897.5|23897.5|23899.78|23899.78|23897.5|23897.5|0
1623670390000|2021-06-14 11:33:10|23895.99|23895.99|23895.99|23895.99|23895.99|23895.99|23895.99|23895.99|0
1623670410000|2021-06-14 11:33:30|23896.74|23896.74|23896.74|23896.74|23896.74|23896.74|23896.74|23896.74|0
1623670420000|2021-06-14 11:33:40|23892.37|23892.37|23892.37|23892.37|23892.37|23892.37|23892.37|23892.37|0
1623670430000|2021-06-14 11:33:50|23893.68|23893.68|23893.52|23893.52|23894.98|23894.98|23893.52|23893.52|0
1623670460000|2021-06-14 11:34:20|23889.25|23889.25|23896.55|23896.55|23896.55|23896.55|23889.25|23889.25|0
1623670670000|2021-06-14 11:37:50|23899.16|23899.16|23899.16|23899.16|23899.16|23899.16|23899.16|23899.16|0
1623670740000|2021-06-14 11:39:00|23895.61|23895.61|23901.82|23901.82|23902.7|23902.7|23895.61|23895.61|0
1623670750000|2021-06-14 11:39:10|23903.59|23903.59|23905.37|23905.37|23905.37|23905.37|23903.59|23903.59|0
1623670760000|2021-06-14 11:39:20|23906.25|23906.25|23909.8|23909.8|23909.8|23909.8|23906.25|23906.25|0
1623670770000|2021-06-14 11:39:30|23910.69|23910.69|23909.8|23909.8|23910.69|23910.69|23907.14|23907.14|0
1623670780000|2021-06-14 11:39:40|23903.59|23903.59|23903.59|23903.59|23903.59|23903.59|23903.59|23903.59|0
1623670790000|2021-06-14 11:39:50|23899.33|23899.33|23899.33|23899.33|23899.33|23899.33|23899.33|23899.33|0
1623670870000|2021-06-14 11:41:10|23897.87|23897.87|23897.87|23897.87|23897.87|23897.87|23897.87|23897.87|0
1623670900000|2021-06-14 11:41:40|23902.13|23902.13|23902.13|23902.13|23902.13|23902.13|23902.13|23902.13|0
1623670910000|2021-06-14 11:41:50|23906.4|23906.4|23906.4|23906.4|23906.4|23906.4|23906.4|23906.4|0
1623670920000|2021-06-14 11:42:00|23897.87|23897.87|23902.13|23902.13|23902.13|23902.13|23897.87|23897.87|0
1623670930000|2021-06-14 11:42:10|23906.4|23906.4|23906.4|23906.4|23906.4|23906.4|23906.4|23906.4|0
1623670940000|2021-06-14 11:42:20|23902.85|23902.85|23902.85|23902.85|23902.85|23902.85|23902.85|23902.85|0
1623670990000|2021-06-14 11:43:10|23907.12|23907.12|23911.38|23911.38|23911.38|23911.38|23907.12|23907.12|0
1623671090000|2021-06-14 11:44:50|23907.12|23907.12|23897.28|23897.28|23907.12|23907.12|23897.28|23897.28|0
1623671150000|2021-06-14 11:45:50|23895.01|23895.01|23895.01|23895.01|23895.01|23895.01|23895.01|23895.01|0
1623671160000|2021-06-14 11:46:00|23894.25|23894.25|23893.49|23893.49|23894.25|23894.25|23893.49|23893.49|0
1623671180000|2021-06-14 11:46:20|23892.19|23892.19|23892.19|23892.19|23892.19|23892.19|23892.19|23892.19|0
1623671190000|2021-06-14 11:46:30|23891.43|23891.43|23891.43|23891.43|23891.43|23891.43|23891.43|23891.43|0
1623671210000|2021-06-14 11:46:50|23890.67|23890.67|23890.67|23890.67|23890.67|23890.67|23890.67|23890.67|0
1623671350000|2021-06-14 11:49:10|23889.79|23889.79|23889.79|23889.79|23889.79|23889.79|23889.79|23889.79|0
1623671360000|2021-06-14 11:49:20|23892.45|23892.45|23904.53|23904.53|23904.53|23904.53|23892.45|23892.45|0
1623671380000|2021-06-14 11:49:40|23900.26|23900.26|23900.26|23900.26|23900.26|23900.26|23900.26|23900.26|0
1623671400000|2021-06-14 11:50:00|23901.02|23901.02|23901.02|23901.02|23901.02|23901.02|23901.02|23901.02|0
1623671540000|2021-06-14 11:52:20|23903.94|23903.94|23905.39|23905.39|23905.39|23905.39|23903.94|23903.94|0
1623671660000|2021-06-14 11:54:20|23906.28|23906.28|23906.28|23906.28|23906.28|23906.28|23906.28|23906.28|0
1623671670000|2021-06-14 11:54:30|23908.05|23908.05|23908.05|23908.05|23908.05|23908.05|23908.05|23908.05|0
1623671680000|2021-06-14 11:54:40|23907.17|23907.17|23908.47|23908.47|23908.47|23908.47|23907.17|23907.17|0
1623671720000|2021-06-14 11:55:20|23907.71|23907.71|23906.95|23906.95|23907.71|23907.71|23906.95|23906.95|0
1623671730000|2021-06-14 11:55:30|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|0
1623671760000|2021-06-14 11:56:00|23909.77|23909.77|23909.77|23909.77|23909.77|23909.77|23909.77|23909.77|0
1623671900000|2021-06-14 11:58:20|23912.68|23912.68|23912.68|23912.68|23912.68|23912.68|23912.68|23912.68|0
1623671920000|2021-06-14 11:58:40|23913.44|23913.44|23913.44|23913.44|23913.44|23913.44|23913.44|23913.44|0
1623671930000|2021-06-14 11:58:50|23914.2|23914.2|23914.2|23914.2|23914.2|23914.2|23914.2|23914.2|0
1623671970000|2021-06-14 11:59:30|23915.97|23915.97|23915.97|23915.97|23915.97|23915.97|23915.97|23915.97|0
1623671990000|2021-06-14 11:59:50|23911.71|23911.71|23911.71|23911.71|23911.71|23911.71|23911.71|23911.71|0
1623672000000|2021-06-14 12:00:00|23915.97|23915.97|23915.97|23915.97|23915.97|23915.97|23915.97|23915.97|0
1623672010000|2021-06-14 12:00:10|23924.51|23924.51|23928.77|23928.77|23928.77|23928.77|23924.51|23924.51|0
1623672060000|2021-06-14 12:01:00|23924.51|23924.51|23915.22|23915.22|23924.51|23924.51|23915.22|23915.22|0
1623672070000|2021-06-14 12:01:10|23919.48|23919.48|23923.75|23923.75|23923.75|23923.75|23919.48|23919.48|0
1623672080000|2021-06-14 12:01:20|23925.05|23925.05|23923.75|23923.75|23925.05|23925.05|23923.75|23923.75|0
1623672110000|2021-06-14 12:01:50|23925.05|23925.05|23925.05|23925.05|23925.05|23925.05|23925.05|23925.05|0
1623672140000|2021-06-14 12:02:20|23923.59|23923.59|23923.59|23923.59|23923.59|23923.59|23923.59|23923.59|0
1623672160000|2021-06-14 12:02:40|23920.99|23920.99|23920.99|23920.99|23920.99|23920.99|23920.99|23920.99|0
1623672190000|2021-06-14 12:03:10|23925.26|23925.26|23925.26|23925.26|23925.26|23925.26|23920.99|23920.99|0
1623672210000|2021-06-14 12:03:30|23929.52|23929.52|23925.26|23925.26|23929.52|23929.52|23925.26|23925.26|0
1623672220000|2021-06-14 12:03:40|23929.52|23929.52|23926.49|23926.49|23930.28|23930.28|23926.49|23926.49|0
1623672230000|2021-06-14 12:03:50|23928|23928|23928|23928|23928|23928|23928|23928|0
1623672280000|2021-06-14 12:04:40|23927.25|23927.25|23927.25|23927.25|23927.25|23927.25|23927.25|23927.25|0
1623672290000|2021-06-14 12:04:50|23924.21|23924.21|23925.73|23925.73|23925.73|23925.73|23924.21|23924.21|0
1623672300000|2021-06-14 12:05:00|23923.45|23923.45|23922.69|23922.69|23923.45|23923.45|23922.69|23922.69|0
1623672320000|2021-06-14 12:05:20|23923.45|23923.45|23914.92|23914.92|23923.45|23923.45|23914.92|23914.92|0
1623672330000|2021-06-14 12:05:30|23910.66|23910.66|23910.66|23910.66|23910.66|23910.66|23906.39|23906.39|0
1623672380000|2021-06-14 12:06:20|23906.39|23906.39|23893.59|23893.59|23906.39|23906.39|23893.59|23893.59|0
1623672420000|2021-06-14 12:07:00|23894.35|23894.35|23894.35|23894.35|23894.35|23894.35|23894.35|23894.35|0
1623672460000|2021-06-14 12:07:40|23911.41|23911.41|23911.41|23911.41|23911.41|23911.41|23911.41|23911.41|0
1623672500000|2021-06-14 12:08:20|23908.75|23908.75|23908.75|23908.75|23908.75|23908.75|23907.86|23907.86|0
1623672510000|2021-06-14 12:08:30|23910.21|23910.21|23910.21|23910.21|23910.21|23910.21|23910.21|23910.21|0
1623672550000|2021-06-14 12:09:10|23905.94|23905.94|23905.94|23905.94|23905.94|23905.94|23905.94|23905.94|0
1623672600000|2021-06-14 12:10:00|23902.15|23902.15|23895.14|23895.14|23904.43|23904.43|23895.14|23895.14|0
1623672700000|2021-06-14 12:11:40|23896.91|23896.91|23896.91|23896.91|23896.91|23896.91|23896.91|23896.91|0
1623672710000|2021-06-14 12:11:50|23897.8|23897.8|23902.06|23902.06|23902.06|23902.06|23897.8|23897.8|0
1623672760000|2021-06-14 12:12:40|23902.95|23902.95|23904.73|23904.73|23904.73|23904.73|23902.95|23902.95|0
1623672900000|2021-06-14 12:15:00|23905.48|23905.48|23905.48|23905.48|23905.48|23905.48|23905.48|23905.48|0
1623672920000|2021-06-14 12:15:20|23907.76|23907.76|23907.76|23907.76|23907.76|23907.76|23907.76|23907.76|0
1623672950000|2021-06-14 12:15:50|23912.03|23912.03|23912.03|23912.03|23912.03|23912.03|23912.03|23912.03|0
1623672960000|2021-06-14 12:16:00|23916.29|23916.29|23907.76|23907.76|23916.29|23916.29|23907.76|23907.76|0
1623672970000|2021-06-14 12:16:10|23910.42|23910.42|23910.42|23910.42|23910.42|23910.42|23910.42|23910.42|0
1623672990000|2021-06-14 12:16:30|23914.69|23914.69|23914.69|23914.69|23914.69|23914.69|23914.69|23914.69|0
1623673020000|2021-06-14 12:17:00|23918.24|23918.24|23918.24|23918.24|23918.24|23918.24|23918.24|23918.24|0
1623673090000|2021-06-14 12:18:10|23919.69|23919.69|23919.69|23919.69|23919.69|23919.69|23919.69|23919.69|0
1623673140000|2021-06-14 12:19:00|23922.35|23922.35|23922.35|23922.35|23922.35|23922.35|23922.35|23922.35|0
1623673160000|2021-06-14 12:19:20|23925.39|23925.39|23925.39|23925.39|23925.39|23925.39|23925.39|23925.39|0
1623673220000|2021-06-14 12:20:20|23921.12|23921.12|23908.33|23908.33|23921.12|23921.12|23908.33|23908.33|0
1623673240000|2021-06-14 12:20:40|23911.36|23911.36|23911.36|23911.36|23911.36|23911.36|23911.36|23911.36|0
1623673310000|2021-06-14 12:21:50|23919.89|23919.89|23924.16|23924.16|23924.16|23924.16|23919.89|23919.89|0
1623673360000|2021-06-14 12:22:40|23923.4|23923.4|23923.4|23923.4|23923.4|23923.4|23923.4|23923.4|0
1623673370000|2021-06-14 12:22:50|23931.93|23931.93|23936.2|23936.2|23936.2|23936.2|23931.93|23931.93|0
1623673380000|2021-06-14 12:23:00|23935.31|23935.31|23937.97|23937.97|23937.97|23937.97|23935.31|23935.31|0
1623673420000|2021-06-14 12:23:40|23935.69|23935.69|23933.42|23933.42|23935.69|23935.69|23933.42|23933.42|0
1623673430000|2021-06-14 12:23:50|23935.69|23935.69|23935.69|23935.69|23935.69|23935.69|23935.69|23935.69|0
1623673450000|2021-06-14 12:24:10|23931.43|23931.43|23929.91|23929.91|23931.43|23931.43|23929.91|23929.91|0
1623673470000|2021-06-14 12:24:30|23928.46|23928.46|23928.46|23928.46|23928.46|23928.46|23928.46|23928.46|0
1623673480000|2021-06-14 12:24:40|23932.72|23932.72|23932.72|23932.72|23932.72|23932.72|23932.72|23932.72|0
1623673500000|2021-06-14 12:25:00|23930.06|23930.06|23928.54|23928.54|23930.06|23930.06|23928.54|23928.54|0
1623673510000|2021-06-14 12:25:10|23924.99|23924.99|23924.99|23924.99|23924.99|23924.99|23924.99|23924.99|0
1623673520000|2021-06-14 12:25:20|23923.22|23923.22|23923.22|23923.22|23923.22|23923.22|23923.22|23923.22|0
1623673530000|2021-06-14 12:25:30|23921.7|23921.7|23917.44|23917.44|23921.7|23921.7|23913.17|23913.17|0
1623673560000|2021-06-14 12:26:00|23914.77|23914.77|23910.51|23910.51|23914.77|23914.77|23910.51|23910.51|0
1623673590000|2021-06-14 12:26:30|23906.24|23906.24|23906.24|23906.24|23906.24|23906.24|23906.24|23906.24|0
1623673690000|2021-06-14 12:28:10|23907.54|23907.54|23907.54|23907.54|23907.54|23907.54|23907.54|23907.54|0
1623673780000|2021-06-14 12:29:40|23908.84|23908.84|23908.84|23908.84|23908.84|23908.84|23908.84|23908.84|0
1623673810000|2021-06-14 12:30:10|23909.6|23909.6|23909.6|23909.6|23909.6|23909.6|23909.6|23909.6|0
1623673850000|2021-06-14 12:30:50|23910.49|23910.49|23909.6|23909.6|23910.49|23910.49|23909.6|23909.6|0
1623673920000|2021-06-14 12:32:00|23906.94|23906.94|23905.48|23905.48|23906.94|23906.94|23905.48|23905.48|0
1623673960000|2021-06-14 12:32:40|23902.82|23902.82|23890.02|23890.02|23902.82|23902.82|23890.02|23890.02|0
1623673980000|2021-06-14 12:33:00|23888.57|23888.57|23888.57|23888.57|23888.57|23888.57|23888.57|23888.57|0
1623674000000|2021-06-14 12:33:20|23887.11|23887.11|23887.11|23887.11|23887.11|23887.11|23887.11|23887.11|0
1623674030000|2021-06-14 12:33:50|23884.45|23884.45|23887.83|23887.83|23887.83|23887.83|23883.56|23883.56|0
1623674070000|2021-06-14 12:34:30|23889.13|23889.13|23889.13|23889.13|23889.13|23889.13|23889.13|23889.13|0
1623674110000|2021-06-14 12:35:10|23889.89|23889.89|23889.13|23889.13|23889.89|23889.89|23889.13|23889.13|0
1623674170000|2021-06-14 12:36:10|23884.86|23884.86|23893.39|23893.39|23893.39|23893.39|23884.86|23884.86|0
1623674190000|2021-06-14 12:36:30|23890.73|23890.73|23879.13|23879.13|23890.73|23890.73|23879.13|23879.13|0
1623674200000|2021-06-14 12:36:40|23874.86|23874.86|23874.86|23874.86|23874.86|23874.86|23874.86|23874.86|0
1623674250000|2021-06-14 12:37:30|23873.56|23873.56|23870.96|23870.96|23873.56|23873.56|23870.96|23870.96|0
1623674260000|2021-06-14 12:37:40|23866.52|23866.52|23865.63|23865.63|23866.52|23866.52|23865.63|23865.63|0
1623674270000|2021-06-14 12:37:50|23861.37|23861.37|23861.37|23861.37|23861.37|23861.37|23861.37|23861.37|0
1623674290000|2021-06-14 12:38:10|23852.84|23852.84|23852.84|23852.84|23852.84|23852.84|23852.84|23852.84|0
1623674310000|2021-06-14 12:38:30|23851.95|23851.95|23849.35|23849.35|23851.95|23851.95|23849.35|23849.35|0
1623674380000|2021-06-14 12:39:40|23848.46|23848.46|23852.73|23852.73|23852.73|23852.73|23848.46|23848.46|0
1623674390000|2021-06-14 12:39:50|23853.48|23853.48|23853.48|23853.48|23853.48|23853.48|23853.48|23853.48|0
1623674420000|2021-06-14 12:40:20|23850.82|23850.82|23850.82|23850.82|23850.82|23850.82|23850.82|23850.82|0
1623674450000|2021-06-14 12:40:50|23851.71|23851.71|23851.71|23851.71|23851.71|23851.71|23851.71|23851.71|0
1623674510000|2021-06-14 12:41:50|23839.06|23839.06|23843.33|23843.33|23843.33|23843.33|23839.06|23839.06|0
1623674520000|2021-06-14 12:42:00|23842.57|23842.57|23837.54|23837.54|23842.57|23842.57|23837.54|23837.54|0
1623674540000|2021-06-14 12:42:20|23833.28|23833.28|23833.28|23833.28|23833.28|23833.28|23833.28|23833.28|0
1623674560000|2021-06-14 12:42:40|23831.98|23831.98|23840.51|23840.51|23840.51|23840.51|23831.98|23831.98|0
1623674630000|2021-06-14 12:43:50|23837.85|23837.85|23837.85|23837.85|23837.85|23837.85|23837.85|23837.85|0
1623674640000|2021-06-14 12:44:00|23836.54|23836.54|23835.24|23835.24|23836.54|23836.54|23835.24|23835.24|0
1623674650000|2021-06-14 12:44:10|23833.47|23833.47|23833.47|23833.47|23833.47|23833.47|23833.47|23833.47|0
1623674680000|2021-06-14 12:44:40|23832.17|23832.17|23832.17|23832.17|23832.17|23832.17|23832.17|23832.17|0
1623674700000|2021-06-14 12:45:00|23836.43|23836.43|23836.43|23836.43|23836.43|23836.43|23836.43|23836.43|0
1623674720000|2021-06-14 12:45:20|23845.31|23845.31|23848.86|23848.86|23848.86|23848.86|23843.53|23843.53|0
1623674730000|2021-06-14 12:45:30|23847.08|23847.08|23848.86|23848.86|23848.86|23848.86|23847.08|23847.08|0
1623674740000|2021-06-14 12:45:40|23840.32|23840.32|23844.76|23844.76|23844.76|23844.76|23840.32|23840.32|0
1623674750000|2021-06-14 12:45:50|23841.21|23841.21|23843.87|23843.87|23843.87|23843.87|23840.32|23840.32|0
1623674770000|2021-06-14 12:46:10|23839.61|23839.61|23827.17|23827.17|23839.61|23839.61|23822.91|23822.91|0
1623674780000|2021-06-14 12:46:20|23822.91|23822.91|23822.91|23822.91|23822.91|23822.91|23822.91|23822.91|0
1623674790000|2021-06-14 12:46:30|23814.04|23814.04|23814.92|23814.92|23814.92|23814.92|23814.04|23814.04|0
1623674800000|2021-06-14 12:46:40|23814.16|23814.16|23814.16|23814.16|23814.16|23814.16|23814.16|23814.16|0
1623674820000|2021-06-14 12:47:00|23822.7|23822.7|23821.4|23821.4|23822.7|23822.7|23821.4|23821.4|0
1623674830000|2021-06-14 12:47:10|23819.94|23819.94|23818.42|23818.42|23819.94|23819.94|23818.42|23818.42|0
1623674840000|2021-06-14 12:47:20|23835.48|23835.48|23835.48|23835.48|23835.48|23835.48|23835.48|23835.48|0
1623674910000|2021-06-14 12:48:30|23833.71|23833.71|23833.71|23833.71|23833.71|23833.71|23833.71|23833.71|0
1623674960000|2021-06-14 12:49:20|23832.41|23832.41|23832.41|23832.41|23832.41|23832.41|23832.41|23832.41|0
1623675000000|2021-06-14 12:50:00|23834.18|23834.18|23835.07|23835.07|23835.07|23835.07|23834.18|23834.18|0
1623675040000|2021-06-14 12:50:40|23837.67|23837.67|23838.97|23838.97|23838.97|23838.97|23837.67|23837.67|0
1623675050000|2021-06-14 12:50:50|23839.73|23839.73|23838.22|23838.22|23839.73|23839.73|23838.22|23838.22|0
1623675060000|2021-06-14 12:51:00|23836.91|23836.91|23836.91|23836.91|23836.91|23836.91|23836.91|23836.91|0
1623675080000|2021-06-14 12:51:20|23828.38|23828.38|23824.12|23824.12|23828.38|23828.38|23824.12|23824.12|0
1623675110000|2021-06-14 12:51:50|23822.66|23822.66|23822.66|23822.66|23822.66|23822.66|23822.66|23822.66|0
1623675130000|2021-06-14 12:52:10|23824.18|23824.18|23824.18|23824.18|23824.18|23824.18|23824.18|23824.18|0
1623675220000|2021-06-14 12:53:40|23822.4|23822.4|23822.4|23822.4|23822.4|23822.4|23822.4|23822.4|0
1623675260000|2021-06-14 12:54:20|23813.87|23813.87|23809.6|23809.6|23813.87|23813.87|23809.6|23809.6|0
1623675270000|2021-06-14 12:54:30|23811.12|23811.12|23811.12|23811.12|23811.12|23811.12|23811.12|23811.12|0
1623675310000|2021-06-14 12:55:10|23814.67|23814.67|23830.3|23830.3|23830.3|23830.3|23814.67|23814.67|0
1623675320000|2021-06-14 12:55:20|23818.22|23818.22|23818.22|23818.22|23818.22|23818.22|23818.22|23818.22|0
1623675350000|2021-06-14 12:55:50|23822.49|23822.49|23822.49|23822.49|23822.49|23822.49|23822.49|23822.49|0
1623675360000|2021-06-14 12:56:00|23826.75|23826.75|23826.75|23826.75|23826.75|23826.75|23826.75|23826.75|0
1623675370000|2021-06-14 12:56:10|23813.95|23813.95|23824.76|23824.76|23825.52|23825.52|23813.95|23813.95|0
1623675380000|2021-06-14 12:56:20|23823.24|23823.24|23821.73|23821.73|23823.24|23823.24|23821.73|23821.73|0
1623675390000|2021-06-14 12:56:30|23822.49|23822.49|23823.24|23823.24|23823.24|23823.24|23822.49|23822.49|0
1623675400000|2021-06-14 12:56:40|23818.81|23818.81|23830.34|23830.34|23830.34|23830.34|23817.92|23817.92|0
1623675410000|2021-06-14 12:56:50|23831.23|23831.23|23837.27|23837.27|23837.27|23837.27|23831.23|23831.23|0
1623675420000|2021-06-14 12:57:00|23836.38|23836.38|23836.38|23836.38|23836.38|23836.38|23836.38|23836.38|0
1623675430000|2021-06-14 12:57:10|23837.9|23837.9|23837.9|23837.9|23837.9|23837.9|23837.9|23837.9|0
1623675440000|2021-06-14 12:57:20|23838.66|23838.66|23837.14|23837.14|23847.19|23847.19|23837.14|23837.14|0
1623675450000|2021-06-14 12:57:30|23832.88|23832.88|23832.88|23832.88|23832.88|23832.88|23832.88|23832.88|0
1623675480000|2021-06-14 12:58:00|23834.39|23834.39|23835.91|23835.91|23835.91|23835.91|23834.39|23834.39|0
1623675490000|2021-06-14 12:58:10|23831.47|23831.47|23835.74|23835.74|23835.74|23835.74|23831.47|23831.47|0
1623675510000|2021-06-14 12:58:30|23844.27|23844.27|23844.27|23844.27|23844.27|23844.27|23844.27|23844.27|0
1623675580000|2021-06-14 12:59:40|23842.97|23842.97|23842.97|23842.97|23842.97|23842.97|23842.97|23842.97|0
1623675620000|2021-06-14 13:00:20|23847.24|23847.24|23847.24|23847.24|23847.24|23847.24|23847.24|23847.24|0
1623675660000|2021-06-14 13:01:00|23845.94|23845.94|23837.4|23837.4|23845.94|23845.94|23837.4|23837.4|0
1623675730000|2021-06-14 13:02:10|23838.92|23838.92|23838.92|23838.92|23838.92|23838.92|23838.92|23838.92|0
1623675760000|2021-06-14 13:02:40|23851.72|23851.72|23851.72|23851.72|23851.72|23851.72|23851.72|23851.72|0
1623675820000|2021-06-14 13:03:40|23852.48|23852.48|23864.52|23864.52|23864.52|23864.52|23851.72|23851.72|0
1623675830000|2021-06-14 13:03:50|23863|23863|23863|23863|23863|23863|23863|23863|0
1623675840000|2021-06-14 13:04:00|23863.76|23863.76|23863.76|23863.76|23863.76|23863.76|23863.76|23863.76|0
1623675850000|2021-06-14 13:04:10|23861.98|23861.98|23861.22|23861.22|23863.5|23863.5|23861.22|23861.22|0
1623675870000|2021-06-14 13:04:30|23862.68|23862.68|23862.68|23862.68|23862.68|23862.68|23862.68|23862.68|0
1623675890000|2021-06-14 13:04:50|23863.57|23863.57|23863.57|23863.57|23863.57|23863.57|23863.57|23863.57|0
1623675900000|2021-06-14 13:05:00|23864.87|23864.87|23868.42|23868.42|23868.42|23868.42|23864.87|23864.87|0
1623675910000|2021-06-14 13:05:10|23870.19|23870.19|23870.48|23870.48|23870.48|23870.48|23865.93|23865.93|0
1623675920000|2021-06-14 13:05:20|23871.24|23871.24|23870.48|23870.48|23871.24|23871.24|23869.72|23869.72|0
1623675930000|2021-06-14 13:05:30|23866.21|23866.21|23864.7|23864.7|23866.97|23866.97|23864.7|23864.7|0
1623675940000|2021-06-14 13:05:40|23868.96|23868.96|23868.96|23868.96|23868.96|23868.96|23868.96|23868.96|0
1623675950000|2021-06-14 13:05:50|23870.26|23870.26|23870.26|23870.26|23870.26|23870.26|23870.26|23870.26|0
1623675960000|2021-06-14 13:06:00|23872.54|23872.54|23872.54|23872.54|23872.54|23872.54|23872.54|23872.54|0
1623676010000|2021-06-14 13:06:50|23871.78|23871.78|23888.84|23888.84|23890.36|23890.36|23871.78|23871.78|0
1623676020000|2021-06-14 13:07:00|23891.44|23891.44|23891.44|23891.44|23891.44|23891.44|23891.44|23891.44|0
1623676030000|2021-06-14 13:07:10|23892.9|23892.9|23892.9|23892.9|23892.9|23892.9|23892.9|23892.9|0
1623676050000|2021-06-14 13:07:30|23878.8|23878.8|23872.76|23872.76|23881.71|23881.71|23871.87|23871.87|0
1623676060000|2021-06-14 13:07:40|23871.87|23871.87|23879.37|23879.37|23879.37|23879.37|23871.87|23871.87|0
1623676140000|2021-06-14 13:09:00|23880.83|23880.83|23880.83|23880.83|23880.83|23880.83|23880.83|23880.83|0
1623676180000|2021-06-14 13:09:40|23876.56|23876.56|23876.56|23876.56|23876.56|23876.56|23876.56|23876.56|0
1623676230000|2021-06-14 13:10:30|23872.3|23872.3|23872.3|23872.3|23872.3|23872.3|23872.3|23872.3|0
1623676260000|2021-06-14 13:11:00|23868.03|23868.03|23868.03|23868.03|23868.03|23868.03|23868.03|23868.03|0
1623676320000|2021-06-14 13:12:00|23865.37|23865.37|23861.32|23861.32|23865.37|23865.37|23861.32|23861.32|0
1623676330000|2021-06-14 13:12:10|23862.08|23862.08|23862.08|23862.08|23862.08|23862.08|23862.08|23862.08|0
1623676340000|2021-06-14 13:12:20|23860.78|23860.78|23860.78|23860.78|23860.78|23860.78|23860.78|23860.78|0
1623676390000|2021-06-14 13:13:10|23856.51|23856.51|23856.51|23856.51|23856.51|23856.51|23856.51|23856.51|0
1623676430000|2021-06-14 13:13:50|23858.29|23858.29|23862.72|23862.72|23862.72|23862.72|23858.29|23858.29|0
1623676440000|2021-06-14 13:14:00|23865.38|23865.38|23874.8|23874.8|23874.8|23874.8|23865.38|23865.38|0
1623676490000|2021-06-14 13:14:50|23873.5|23873.5|23873.5|23873.5|23873.5|23873.5|23873.5|23873.5|0
1623676550000|2021-06-14 13:15:50|23871.73|23871.73|23870.84|23870.84|23871.73|23871.73|23870.84|23870.84|0
1623676570000|2021-06-14 13:16:10|23869.54|23869.54|23869.54|23869.54|23869.54|23869.54|23869.54|23869.54|0
1623676580000|2021-06-14 13:16:20|23865.27|23865.27|23865.27|23865.27|23865.27|23865.27|23865.27|23865.27|0
1623676620000|2021-06-14 13:17:00|23867.87|23867.87|23867.87|23867.87|23867.87|23867.87|23867.87|23867.87|0
1623676730000|2021-06-14 13:18:50|23872.14|23872.14|23877.12|23877.12|23882.45|23882.45|23872.14|23872.14|0
1623676740000|2021-06-14 13:19:00|23878.01|23878.01|23878.9|23878.9|23878.9|23878.9|23877.12|23877.12|0
1623676810000|2021-06-14 13:20:10|23877.12|23877.12|23877.12|23877.12|23877.12|23877.12|23877.12|23877.12|0
1623676820000|2021-06-14 13:20:20|23876.24|23876.24|23876.24|23876.24|23876.24|23876.24|23876.24|23876.24|0
1623676830000|2021-06-14 13:20:30|23875.35|23875.35|23875.35|23875.35|23875.35|23875.35|23875.35|23875.35|0
1623676850000|2021-06-14 13:20:50|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|0
1623676870000|2021-06-14 13:21:10|23870.2|23870.2|23870.2|23870.2|23870.2|23870.2|23870.2|23870.2|0
1623676930000|2021-06-14 13:22:10|23871.5|23871.5|23871.5|23871.5|23871.5|23871.5|23871.5|23871.5|0
1623676990000|2021-06-14 13:23:10|23867.23|23867.23|23867.23|23867.23|23867.23|23867.23|23867.23|23867.23|0
1623677000000|2021-06-14 13:23:20|23862.96|23862.96|23853.55|23853.55|23862.96|23862.96|23853.55|23853.55|0
1623677010000|2021-06-14 13:23:30|23852.66|23852.66|23853.55|23853.55|23853.55|23853.55|23852.66|23852.66|0
1623677020000|2021-06-14 13:23:40|23852.24|23852.24|23850.94|23850.94|23852.24|23852.24|23850.94|23850.94|0
1623677060000|2021-06-14 13:24:20|23849.43|23849.43|23849.43|23849.43|23849.43|23849.43|23849.43|23849.43|0
1623677090000|2021-06-14 13:24:50|23847.91|23847.91|23847.91|23847.91|23847.91|23847.91|23847.91|23847.91|0
1623677110000|2021-06-14 13:25:10|23847.02|23847.02|23847.02|23847.02|23847.02|23847.02|23847.02|23847.02|0
1623677120000|2021-06-14 13:25:20|23848.8|23848.8|23848.8|23848.8|23848.8|23848.8|23848.8|23848.8|0
1623677140000|2021-06-14 13:25:40|23847.02|23847.02|23847.91|23847.91|23847.91|23847.91|23847.02|23847.02|0
1623677160000|2021-06-14 13:26:00|23847.02|23847.02|23847.91|23847.91|23847.91|23847.91|23847.02|23847.02|0
1623677170000|2021-06-14 13:26:10|23850.57|23850.57|23854.12|23854.12|23854.12|23854.12|23848.8|23848.8|0
1623677190000|2021-06-14 13:26:30|23852.82|23852.82|23852.82|23852.82|23852.82|23852.82|23852.82|23852.82|0
1623677220000|2021-06-14 13:27:00|23848.38|23848.38|23848.38|23848.38|23848.38|23848.38|23847.5|23847.5|0
1623677240000|2021-06-14 13:27:20|23847.63|23847.63|23847.63|23847.63|23847.63|23847.63|23847.63|23847.63|0
1623677320000|2021-06-14 13:28:40|23848.93|23848.93|23848.93|23848.93|23848.93|23848.93|23848.93|23848.93|0
1623677340000|2021-06-14 13:29:00|23849.81|23849.81|23866.88|23866.88|23866.88|23866.88|23849.81|23849.81|0
1623677370000|2021-06-14 13:29:30|23868.39|23868.39|23868.39|23868.39|23868.39|23868.39|23868.39|23868.39|0
1623677390000|2021-06-14 13:29:50|23866.62|23866.62|23866.62|23866.62|23866.62|23866.62|23866.62|23866.62|0
1623677400000|2021-06-14 13:30:00|23862.35|23862.35|23858.11|23858.11|23862.35|23862.35|23858.11|23858.11|0
1623677410000|2021-06-14 13:30:10|23849.57|23849.57|23849.57|23849.57|23849.57|23849.57|23849.57|23849.57|0
1623677430000|2021-06-14 13:30:30|23848.69|23848.69|23844.42|23844.42|23848.69|23848.69|23844.42|23844.42|0
1623677440000|2021-06-14 13:30:40|23845.31|23845.31|23845.31|23845.31|23845.31|23845.31|23845.31|23845.31|0
1623677450000|2021-06-14 13:30:50|23853.84|23853.84|23853.84|23853.84|23853.84|23853.84|23853.84|23853.84|0
1623677460000|2021-06-14 13:31:00|23855.14|23855.14|23850.87|23850.87|23855.14|23855.14|23850.87|23850.87|0
1623677470000|2021-06-14 13:31:10|23851.63|23851.63|23853.91|23853.91|23853.91|23853.91|23851.63|23851.63|0
1623677480000|2021-06-14 13:31:20|23855.68|23855.68|23859.23|23859.23|23859.23|23859.23|23855.68|23855.68|0
1623677490000|2021-06-14 13:31:30|23861.83|23861.83|23860.53|23860.53|23861.83|23861.83|23860.53|23860.53|0
1623677500000|2021-06-14 13:31:40|23859.23|23859.23|23859.23|23859.23|23859.23|23859.23|23859.23|23859.23|0
1623677520000|2021-06-14 13:32:00|23860.75|23860.75|23862.21|23862.21|23862.21|23862.21|23860.75|23860.75|0
1623677530000|2021-06-14 13:32:10|23863.66|23863.66|23866.95|23866.95|23866.95|23866.95|23863.66|23863.66|0
1623677540000|2021-06-14 13:32:20|23869.56|23869.56|23868.26|23868.26|23869.56|23869.56|23868.26|23868.26|0
1623677550000|2021-06-14 13:32:30|23881.05|23881.05|23884.02|23884.02|23885.32|23885.32|23881.05|23881.05|0
1623677560000|2021-06-14 13:32:40|23883.26|23883.26|23883.26|23883.26|23883.26|23883.26|23883.26|23883.26|0
1623677570000|2021-06-14 13:32:50|23882.5|23882.5|23882.5|23882.5|23882.5|23882.5|23882.5|23882.5|0
1623677580000|2021-06-14 13:33:00|23873.97|23873.97|23873.97|23873.97|23873.97|23873.97|23873.97|23873.97|0
1623677590000|2021-06-14 13:33:10|23869.53|23869.53|23871.31|23871.31|23871.31|23871.31|23869.53|23869.53|0
1623677600000|2021-06-14 13:33:20|23873.08|23873.08|23872.19|23872.19|23873.08|23873.08|23871.31|23871.31|0
1623677610000|2021-06-14 13:33:30|23876.46|23876.46|23877.35|23877.35|23877.35|23877.35|23876.46|23876.46|0
1623677620000|2021-06-14 13:33:40|23878.24|23878.24|23881.66|23881.66|23881.66|23881.66|23878.24|23878.24|0
1623677630000|2021-06-14 13:33:50|23884.32|23884.32|23885.77|23885.77|23885.77|23885.77|23884.32|23884.32|0
1623677640000|2021-06-14 13:34:00|23883.11|23883.11|23883.11|23883.11|23883.11|23883.11|23883.11|23883.11|0
1623677650000|2021-06-14 13:34:10|23887.38|23887.38|23888.55|23888.55|23888.55|23888.55|23885.6|23885.6|0
1623677690000|2021-06-14 13:34:50|23885|23885|23884.11|23884.11|23885|23885|23884.11|23884.11|0
1623677700000|2021-06-14 13:35:00|23892.65|23892.65|23900.81|23900.81|23909.35|23909.35|23892.65|23892.65|0
1623677720000|2021-06-14 13:35:20|23902.11|23902.11|23918.81|23918.81|23918.81|23918.81|23902.11|23902.11|0
1623677740000|2021-06-14 13:35:40|23917.93|23917.93|23917.93|23917.93|23917.93|23917.93|23917.93|23917.93|0
1623677760000|2021-06-14 13:36:00|23919.23|23919.23|23932.2|23932.2|23932.2|23932.2|23919.23|23919.23|0
1623677770000|2021-06-14 13:36:10|23933.71|23933.71|23933.71|23933.71|23933.71|23933.71|23933.71|23933.71|0
1623677780000|2021-06-14 13:36:20|23934.6|23934.6|23934.6|23934.6|23934.6|23934.6|23934.6|23934.6|0
1623677790000|2021-06-14 13:36:30|23938.87|23938.87|23947.4|23947.4|23947.4|23947.4|23938.87|23938.87|0
1623677810000|2021-06-14 13:36:50|23948.29|23948.29|23971.67|23971.67|23971.67|23971.67|23948.29|23948.29|0
1623677820000|2021-06-14 13:37:00|23972.97|23972.97|23976.46|23976.46|23976.46|23976.46|23972.97|23972.97|0
1623677830000|2021-06-14 13:37:10|23980.73|23980.73|23978.12|23978.12|23980.73|23980.73|23978.12|23978.12|0
1623677840000|2021-06-14 13:37:20|23982.39|23982.39|23977.95|23977.95|23982.39|23982.39|23976.18|23976.18|0
1623677850000|2021-06-14 13:37:30|23980.62|23980.62|23980.62|23980.62|23980.62|23980.62|23980.62|23980.62|0
1623677860000|2021-06-14 13:37:40|23981.5|23981.5|23987.71|23987.71|23987.71|23987.71|23981.5|23981.5|0
1623677870000|2021-06-14 13:37:50|23988.6|23988.6|23988.6|23988.6|23988.6|23988.6|23988.6|23988.6|0
1623677880000|2021-06-14 13:38:00|23984.16|23984.16|23958.87|23958.87|23984.16|23984.16|23958.87|23958.87|0
1623677890000|2021-06-14 13:38:10|23957.1|23957.1|23957.1|23957.1|23957.1|23957.1|23957.1|23957.1|0
1623677900000|2021-06-14 13:38:20|23954.5|23954.5|23954.5|23954.5|23954.5|23954.5|23954.5|23954.5|0
1623677910000|2021-06-14 13:38:30|23953.61|23953.61|23940.81|23940.81|23953.61|23953.61|23940.81|23940.81|0
1623677930000|2021-06-14 13:38:50|23945.08|23945.08|23945.08|23945.08|23945.08|23945.08|23945.08|23945.08|0
1623677960000|2021-06-14 13:39:20|23946.53|23946.53|23943.62|23943.62|23946.53|23946.53|23943.62|23943.62|0
1623677980000|2021-06-14 13:39:40|23947.89|23947.89|23945.83|23945.83|23947.89|23947.89|23945.83|23945.83|0
1623678020000|2021-06-14 13:40:20|23947.13|23947.13|23947.13|23947.13|23947.13|23947.13|23947.13|23947.13|0
1623678030000|2021-06-14 13:40:30|23942.69|23942.69|23942.69|23942.69|23942.69|23942.69|23942.69|23942.69|0
1623678050000|2021-06-14 13:40:50|23946.96|23946.96|23943.05|23943.05|23951.22|23951.22|23943.05|23943.05|0
1623678060000|2021-06-14 13:41:00|23940.83|23940.83|23925.75|23925.75|23940.83|23940.83|23925.75|23925.75|0
1623678080000|2021-06-14 13:41:20|23934.28|23934.28|23921.48|23921.48|23934.28|23934.28|23921.48|23921.48|0
1623678090000|2021-06-14 13:41:30|23917.22|23917.22|23925.75|23925.75|23925.75|23925.75|23917.22|23917.22|0
1623678110000|2021-06-14 13:41:50|23928.41|23928.41|23926.28|23926.28|23933.74|23933.74|23926.28|23926.28|0
1623678120000|2021-06-14 13:42:00|23929.83|23929.83|23939.97|23939.97|23939.97|23939.97|23929.83|23929.83|0
1623678140000|2021-06-14 13:42:20|23944.24|23944.24|23954.07|23954.07|23954.07|23954.07|23944.24|23944.24|0
1623678150000|2021-06-14 13:42:30|23949.64|23949.64|23949.64|23949.64|23949.64|23949.64|23949.64|23949.64|0
1623678180000|2021-06-14 13:43:00|23952.24|23952.24|23952.24|23952.24|23952.24|23952.24|23952.24|23952.24|0
1623678190000|2021-06-14 13:43:10|23960.77|23960.77|23975.38|23975.38|23975.38|23975.38|23958.99|23958.99|0
1623678200000|2021-06-14 13:43:20|23974.49|23974.49|23971.11|23971.11|23974.49|23974.49|23970.23|23970.23|0
1623678210000|2021-06-14 13:43:30|23967.56|23967.56|23970.23|23970.23|23970.23|23970.23|23967.56|23967.56|0
1623678230000|2021-06-14 13:43:50|23965.79|23965.79|23965.79|23965.79|23965.79|23965.79|23965.79|23965.79|0
1623678240000|2021-06-14 13:44:00|23964.49|23964.49|23959.22|23959.22|23964.49|23964.49|23959.22|23959.22|0
1623678270000|2021-06-14 13:44:30|23956.56|23956.56|23956.56|23956.56|23956.56|23956.56|23956.56|23956.56|0
1623678290000|2021-06-14 13:44:50|23965.09|23965.09|23965.09|23965.09|23965.09|23965.09|23965.09|23965.09|0
1623678300000|2021-06-14 13:45:00|23966.4|23966.4|23977.29|23977.29|23978.17|23978.17|23966.4|23966.4|0
1623678310000|2021-06-14 13:45:10|23978.59|23978.59|23987.29|23987.29|23987.29|23987.29|23978.59|23978.59|0
1623678320000|2021-06-14 13:45:20|23995.82|23995.82|23995.82|23995.82|23995.82|23995.82|23995.82|23995.82|0
1623678330000|2021-06-14 13:45:30|23993.16|23993.16|23993.16|23993.16|23993.16|23993.16|23993.16|23993.16|0
1623678370000|2021-06-14 13:46:10|23976.1|23976.1|23977.4|23977.4|23977.4|23977.4|23976.1|23976.1|0
1623678380000|2021-06-14 13:46:20|23973.13|23973.13|23973.13|23973.13|23973.13|23973.13|23973.13|23973.13|0
1623678390000|2021-06-14 13:46:30|23970.47|23970.47|23971.23|23971.23|23971.23|23971.23|23970.47|23970.47|0
1623678400000|2021-06-14 13:46:40|23973|23973|23980.21|23980.21|23980.21|23980.21|23973|23973|0
1623678410000|2021-06-14 13:46:50|23981.52|23981.52|23980.21|23980.21|23981.52|23981.52|23977.61|23977.61|0
1623678440000|2021-06-14 13:47:20|23977.55|23977.55|23977.55|23977.55|23977.55|23977.55|23977.55|23977.55|0
1623678450000|2021-06-14 13:47:30|23986.08|23986.08|23989.63|23989.63|23989.63|23989.63|23986.08|23986.08|0
1623678460000|2021-06-14 13:47:40|23993.18|23993.18|23991.12|23991.12|23993.18|23993.18|23991.12|23991.12|0
1623678470000|2021-06-14 13:47:50|23992.64|23992.64|23996.91|23996.91|23996.91|23996.91|23992.64|23992.64|0
1623678510000|2021-06-14 13:48:30|23995.39|23995.39|23995.39|23995.39|23995.39|23995.39|23995.39|23995.39|0
1623678520000|2021-06-14 13:48:40|23999.65|23999.65|24003.56|24003.56|24005.48|24005.48|23998.9|23998.9|0
1623678530000|2021-06-14 13:48:50|24000.96|24000.96|24003.56|24003.56|24003.56|24003.56|24000.96|24000.96|0
1623678540000|2021-06-14 13:49:00|23999.29|23999.29|23992.42|23992.42|23999.29|23999.29|23992.42|23992.42|0
1623678570000|2021-06-14 13:49:30|23988.16|23988.16|23988.16|23988.16|23988.16|23988.16|23988.16|23988.16|0
1623678580000|2021-06-14 13:49:40|23985.56|23985.56|23984.04|23984.04|23985.56|23985.56|23984.04|23984.04|0
1623678590000|2021-06-14 13:49:50|23983.15|23983.15|23984.93|23984.93|23984.93|23984.93|23983.15|23983.15|0
1623678600000|2021-06-14 13:50:00|23985.81|23985.81|23991.08|23991.08|23991.08|23991.08|23984.93|23984.93|0
1623678620000|2021-06-14 13:50:20|23995.34|23995.34|24001.88|24001.88|24001.88|24001.88|23995.34|23995.34|0
1623678630000|2021-06-14 13:50:30|24003.19|24003.19|24012.43|24012.43|24012.43|24012.43|24003.19|24003.19|0
1623678640000|2021-06-14 13:50:40|24016.23|24016.23|24016.23|24016.23|24016.23|24016.23|24016.23|24016.23|0
1623678660000|2021-06-14 13:51:00|24017.11|24017.11|24025.1|24025.1|24025.1|24025.1|24017.11|24017.11|0
1623678670000|2021-06-14 13:51:10|24016.57|24016.57|24012.92|24012.92|24018.34|24018.34|24012.92|24012.92|0
1623678690000|2021-06-14 13:51:30|24011.47|24011.47|24010.01|24010.01|24011.47|24011.47|24010.01|24010.01|0
1623678700000|2021-06-14 13:51:40|24014.28|24014.28|24016.88|24016.88|24016.88|24016.88|24014.28|24014.28|0
1623678730000|2021-06-14 13:52:10|24012.97|24012.97|24008.71|24008.71|24012.97|24012.97|24008.71|24008.71|0
1623678760000|2021-06-14 13:52:40|24000.18|24000.18|23991.65|23991.65|24000.18|24000.18|23991.65|23991.65|0
1623678770000|2021-06-14 13:52:50|23990.89|23990.89|23995|23995|23999.42|23999.42|23990.89|23990.89|0
1623678780000|2021-06-14 13:53:00|23995.76|23995.76|23986.46|23986.46|23995.76|23995.76|23986.46|23986.46|0
1623678800000|2021-06-14 13:53:20|23999.26|23999.26|23995|23995|23999.26|23999.26|23995|23995|0
1623678840000|2021-06-14 13:54:00|23996.77|23996.77|24019.16|24019.16|24019.16|24019.16|23996.77|23996.77|0
1623678850000|2021-06-14 13:54:10|24013.83|24013.83|24027.87|24027.87|24027.87|24027.87|24013.83|24013.83|0
1623678860000|2021-06-14 13:54:20|24032.14|24032.14|24040.78|24040.78|24040.78|24040.78|24032.14|24032.14|0
1623678870000|2021-06-14 13:54:30|24037.23|24037.23|24038.53|24038.53|24038.53|24038.53|24037.23|24037.23|0
1623678880000|2021-06-14 13:54:40|24033.21|24033.21|24039.42|24039.42|24039.42|24039.42|24033.21|24033.21|0
1623678890000|2021-06-14 13:54:50|24038.66|24038.66|24038.66|24038.66|24038.66|24038.66|24038.66|24038.66|0
1623678900000|2021-06-14 13:55:00|24042.92|24042.92|24038.66|24038.66|24042.92|24042.92|24038.66|24038.66|0
1623678910000|2021-06-14 13:55:10|24042.92|24042.92|24042.92|24042.92|24047.19|24047.19|24042.92|24042.92|0
1623678920000|2021-06-14 13:55:20|24039.13|24039.13|24039.13|24039.13|24039.13|24039.13|24039.13|24039.13|0
1623678930000|2021-06-14 13:55:30|24034.86|24034.86|24034.86|24034.86|24034.86|24034.86|24034.86|24034.86|0
1623678970000|2021-06-14 13:56:10|24036.38|24036.38|24036.38|24036.38|24036.38|24036.38|24036.38|24036.38|0
1623679010000|2021-06-14 13:56:50|24032.12|24032.12|24032.12|24032.12|24032.12|24032.12|24032.12|24032.12|0
1623679050000|2021-06-14 13:57:30|24025.91|24025.91|24030.34|24030.34|24031.23|24031.23|24025.91|24025.91|0
1623679060000|2021-06-14 13:57:40|24031.23|24031.23|24029.45|24029.45|24033|24033|24029.45|24029.45|0
1623679070000|2021-06-14 13:57:50|24033|24033|24033|24033|24033|24033|24033|24033|0
1623679080000|2021-06-14 13:58:00|24028.74|24028.74|24028.74|24028.74|24028.74|24028.74|24028.74|24028.74|0
1623679090000|2021-06-14 13:58:10|24024.47|24024.47|24024.47|24024.47|24024.47|24024.47|24024.47|24024.47|0
1623679100000|2021-06-14 13:58:20|24019.15|24019.15|24011.39|24011.39|24019.15|24019.15|24011.39|24011.39|0
1623679110000|2021-06-14 13:58:30|24019.93|24019.93|24019.93|24019.93|24019.93|24019.93|24019.93|24019.93|0
1623679130000|2021-06-14 13:58:50|24015.66|24015.66|24015.66|24015.66|24015.66|24015.66|24015.66|24015.66|0
1623679140000|2021-06-14 13:59:00|24010.63|24010.63|24019.17|24019.17|24019.17|24019.17|24010.63|24010.63|0
1623679170000|2021-06-14 13:59:30|24017.39|24017.39|24017.39|24017.39|24017.39|24017.39|24017.39|24017.39|0
1623679180000|2021-06-14 13:59:40|24000.33|24000.33|24000.33|24000.33|24000.33|24000.33|24000.33|24000.33|0
1623679190000|2021-06-14 13:59:50|23997.67|23997.67|23997.67|23997.67|23997.67|23997.67|23997.67|23997.67|0
1623679200000|2021-06-14 14:00:00|23999.44|23999.44|24019.17|24019.17|24021.83|24021.83|23999.44|23999.44|0
1623679220000|2021-06-14 14:00:20|24023.43|24023.43|24019.88|24019.88|24023.43|24023.43|24019.88|24019.88|0
1623679230000|2021-06-14 14:00:30|24011.35|24011.35|24007.09|24007.09|24011.35|24011.35|24007.09|24007.09|0
1623679240000|2021-06-14 14:00:40|24005.31|24005.31|24005.31|24005.31|24005.31|24005.31|24005.31|24005.31|0
1623679270000|2021-06-14 14:01:10|24007.09|24007.09|24007.09|24007.09|24007.09|24007.09|24007.09|24007.09|0
1623679280000|2021-06-14 14:01:20|24007.97|24007.97|24007.97|24007.97|24007.97|24007.97|24007.97|24007.97|0
1623679290000|2021-06-14 14:01:30|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|0
1623679300000|2021-06-14 14:01:40|24009.53|24009.53|24009.53|24009.53|24009.53|24009.53|24009.53|24009.53|0
1623679320000|2021-06-14 14:02:00|24010.29|24010.29|24008.52|24008.52|24010.29|24010.29|24008.52|24008.52|0
1623679330000|2021-06-14 14:02:10|24009.41|24009.41|24011.18|24011.18|24011.18|24011.18|24009.41|24009.41|0
1623679340000|2021-06-14 14:02:20|24013.84|24013.84|24012.07|24012.07|24013.84|24013.84|24012.07|24012.07|0
1623679350000|2021-06-14 14:02:30|24013.84|24013.84|24013.84|24013.84|24013.84|24013.84|24013.84|24013.84|0
1623679360000|2021-06-14 14:02:40|24016.12|24016.12|24017.63|24017.63|24017.63|24017.63|24016.12|24016.12|0
1623679370000|2021-06-14 14:02:50|24016.18|24016.18|24016.18|24016.18|24016.18|24016.18|24016.18|24016.18|0
1623679380000|2021-06-14 14:03:00|24011.74|24011.74|24016.89|24016.89|24016.89|24016.89|24011.74|24011.74|0
1623679390000|2021-06-14 14:03:10|24016.14|24016.14|24016.89|24016.89|24016.89|24016.89|24016.14|24016.14|0
1623679410000|2021-06-14 14:03:30|24018.67|24018.67|24018.67|24018.67|24018.67|24018.67|24018.67|24018.67|0
1623679420000|2021-06-14 14:03:40|24014.4|24014.4|24014.4|24014.4|24014.4|24014.4|24014.4|24014.4|0
1623679430000|2021-06-14 14:03:50|24017|24017|24017|24017|24017|24017|24017|24017|0
1623679440000|2021-06-14 14:04:00|24014.34|24014.34|24015.23|24015.23|24018.78|24018.78|24014.34|24014.34|0
1623679450000|2021-06-14 14:04:10|24018.78|24018.78|24036.9|24036.9|24040.45|24040.45|24018.78|24018.78|0
1623679460000|2021-06-14 14:04:20|24038.67|24038.67|24041.71|24041.71|24041.71|24041.71|24038.67|24038.67|0
1623679470000|2021-06-14 14:04:30|24044.37|24044.37|24044.2|24044.2|24045.09|24045.09|24039.93|24039.93|0
1623679480000|2021-06-14 14:04:40|24045.72|24045.72|24041.45|24041.45|24045.72|24045.72|24041.45|24041.45|0
1623679490000|2021-06-14 14:04:50|24042.34|24042.34|24047.49|24047.49|24047.49|24047.49|24038.96|24038.96|0
1623679500000|2021-06-14 14:05:00|24056.02|24056.02|24052.6|24052.6|24056.02|24056.02|24052.6|24052.6|0
1623679510000|2021-06-14 14:05:10|24051.72|24051.72|24051.72|24051.72|24051.72|24051.72|24051.72|24051.72|0
1623679550000|2021-06-14 14:05:50|24049.05|24049.05|24047.41|24047.41|24049.05|24049.05|24047.41|24047.41|0
1623679570000|2021-06-14 14:06:10|24037.99|24037.99|24033.68|24033.68|24037.99|24037.99|24033.68|24033.68|0
1623679580000|2021-06-14 14:06:20|24032.38|24032.38|24032.38|24032.38|24032.38|24032.38|24032.38|24032.38|0
1623679610000|2021-06-14 14:06:50|24033.68|24033.68|24032.92|24032.92|24034.44|24034.44|24032.92|24032.92|0
1623679620000|2021-06-14 14:07:00|24032.16|24032.16|24030.32|24030.32|24032.92|24032.92|24030.32|24030.32|0
1623679660000|2021-06-14 14:07:40|24034.59|24034.59|24033.29|24033.29|24034.59|24034.59|24033.29|24033.29|0
1623679680000|2021-06-14 14:08:00|24031.99|24031.99|24031.99|24031.99|24031.99|24031.99|24031.99|24031.99|0
1623679710000|2021-06-14 14:08:30|24023.45|24023.45|24023.45|24023.45|24023.45|24023.45|24023.45|24023.45|0
1623679720000|2021-06-14 14:08:40|24027.72|24027.72|24027.72|24027.72|24027.72|24027.72|24027.72|24027.72|0
1623679750000|2021-06-14 14:09:10|24023.45|24023.45|24023.45|24023.45|24023.45|24023.45|24023.45|24023.45|0
1623679770000|2021-06-14 14:09:30|24022.7|24022.7|24021.81|24021.81|24022.7|24022.7|24021.81|24021.81|0
1623679800000|2021-06-14 14:10:00|24020.92|24020.92|24017.37|24017.37|24020.92|24020.92|24017.37|24017.37|0
1623679810000|2021-06-14 14:10:10|24016.07|24016.07|24016.48|24016.48|24017.37|24017.37|24016.07|24016.07|0
1623679840000|2021-06-14 14:10:40|24019.15|24019.15|24022.7|24022.7|24022.7|24022.7|24019.15|24019.15|0
1623679850000|2021-06-14 14:10:50|24018.43|24018.43|24014.16|24014.16|24018.43|24018.43|24014.16|24014.16|0
1623679860000|2021-06-14 14:11:00|24009.73|24009.73|24011.5|24011.5|24011.5|24011.5|24009.73|24009.73|0
1623679900000|2021-06-14 14:11:40|24015.87|24015.87|24015.87|24015.87|24015.87|24015.87|24015.87|24015.87|0
1623679910000|2021-06-14 14:11:50|24013.21|24013.21|24013.21|24013.21|24013.21|24013.21|24013.21|24013.21|0
1623679920000|2021-06-14 14:12:00|24012.32|24012.32|24012.32|24012.32|24012.32|24012.32|24012.32|24012.32|0
1623679940000|2021-06-14 14:12:20|24009.72|24009.72|24009.72|24009.72|24009.72|24009.72|24009.72|24009.72|0
1623679950000|2021-06-14 14:12:30|23996.92|23996.92|24006.51|24006.51|24006.51|24006.51|23996.92|23996.92|0
1623679960000|2021-06-14 14:12:40|24008.29|24008.29|24007.4|24007.4|24008.29|24008.29|24004.74|24004.74|0
1623679970000|2021-06-14 14:12:50|24005.13|24005.13|24006.64|24006.64|24006.64|24006.64|24005.13|24005.13|0
1623679980000|2021-06-14 14:13:00|24002.21|24002.21|24002.21|24002.21|24002.21|24002.21|23999.54|23999.54|0
1623680010000|2021-06-14 14:13:30|24003.51|24003.51|24004.81|24004.81|24004.81|24004.81|24003.51|24003.51|0
1623680020000|2021-06-14 14:13:40|24006.11|24006.11|24004.81|24004.81|24006.11|24006.11|24004.81|24004.81|0
1623680030000|2021-06-14 14:13:50|24006.11|24006.11|24008.71|24008.71|24008.71|24008.71|24006.11|24006.11|0
1623680050000|2021-06-14 14:14:10|24009.47|24009.47|24013.73|24013.73|24013.73|24013.73|24009.47|24009.47|0
1623680060000|2021-06-14 14:14:20|24005.09|24005.09|24007.18|24007.18|24007.18|24007.18|24002.81|24002.81|0
1623680070000|2021-06-14 14:14:30|24005.41|24005.41|24005.41|24005.41|24005.41|24005.41|24005.41|24005.41|0
1623680080000|2021-06-14 14:14:40|24008.01|24008.01|24014.05|24014.05|24014.05|24014.05|24008.01|24008.01|0
1623680110000|2021-06-14 14:15:10|24018.32|24018.32|24024.1|24024.1|24024.1|24024.1|24018.32|24018.32|0
1623680120000|2021-06-14 14:15:20|24021.5|24021.5|24018.9|24018.9|24021.5|24021.5|24018.9|24018.9|0
1623680130000|2021-06-14 14:15:30|24013.77|24013.77|24009.5|24009.5|24013.77|24013.77|24009.5|24009.5|0
1623680140000|2021-06-14 14:15:40|24012.1|24012.1|24012.1|24012.1|24012.1|24012.1|24012.1|24012.1|0
1623680150000|2021-06-14 14:15:50|24010.8|24010.8|24009.5|24009.5|24010.8|24010.8|24009.5|24009.5|0
1623680160000|2021-06-14 14:16:00|24011.02|24011.02|24002.49|24002.49|24011.02|24011.02|24002.49|24002.49|0
1623680170000|2021-06-14 14:16:10|24003.25|24003.25|23998.22|23998.22|24003.25|24003.25|23998.22|23998.22|0
1623680180000|2021-06-14 14:16:20|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|0
1623680190000|2021-06-14 14:16:30|23989.69|23989.69|23978.5|23978.5|23989.69|23989.69|23978.5|23978.5|0
1623680210000|2021-06-14 14:16:50|23974.23|23974.23|23978.67|23978.67|23978.67|23978.67|23974.23|23974.23|0
1623680220000|2021-06-14 14:17:00|23983.04|23983.04|23983.92|23983.92|23983.92|23983.92|23983.04|23983.04|0
1623680230000|2021-06-14 14:17:10|23992.46|23992.46|23992.46|23992.46|23992.46|23992.46|23992.46|23992.46|0
1623680250000|2021-06-14 14:17:30|23988.91|23988.91|23989.79|23989.79|23989.79|23989.79|23988.91|23988.91|0
1623680270000|2021-06-14 14:17:50|23987.19|23987.19|23987.19|23987.19|23991.46|23991.46|23982.93|23982.93|0
1623680280000|2021-06-14 14:18:00|23991.46|23991.46|23985.89|23985.89|23991.46|23991.46|23985.89|23985.89|0
1623680320000|2021-06-14 14:18:40|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|0
1623680360000|2021-06-14 14:19:20|23987.19|23987.19|23974.29|23974.29|23987.19|23987.19|23972.77|23972.77|0
1623680370000|2021-06-14 14:19:30|23978.56|23978.56|23986.01|23986.01|23986.01|23986.01|23978.56|23978.56|0
1623680380000|2021-06-14 14:19:40|23985.12|23985.12|23990.38|23990.38|23991.27|23991.27|23985.12|23985.12|0
1623680390000|2021-06-14 14:19:50|23992.15|23992.15|23992.15|23992.15|23992.15|23992.15|23992.15|23992.15|0
1623680400000|2021-06-14 14:20:00|23990.85|23990.85|23992.15|23992.15|23992.15|23992.15|23990.85|23990.85|0
1623680420000|2021-06-14 14:20:20|23987.89|23987.89|23987.89|23987.89|23987.89|23987.89|23987.89|23987.89|0
1623680430000|2021-06-14 14:20:30|23989.19|23989.19|23989.19|23989.19|23989.19|23989.19|23989.19|23989.19|0
1623680440000|2021-06-14 14:20:40|23997.72|23997.72|23995.47|23995.47|23999.02|23999.02|23995.47|23995.47|0
1623680460000|2021-06-14 14:21:00|23997.25|23997.25|24020.18|24020.18|24020.18|24020.18|23997.25|23997.25|0
1623680470000|2021-06-14 14:21:10|24025.33|24025.33|24025.33|24025.33|24025.33|24025.33|24025.33|24025.33|0
1623680480000|2021-06-14 14:21:20|24024.57|24024.57|24028.84|24028.84|24028.84|24028.84|24024.57|24024.57|0
1623680490000|2021-06-14 14:21:30|24027.95|24027.95|24027.95|24027.95|24027.95|24027.95|24027.95|24027.95|0
1623680500000|2021-06-14 14:21:40|24032.21|24032.21|24032.21|24032.21|24032.21|24032.21|24032.21|24032.21|0
1623680520000|2021-06-14 14:22:00|24033.99|24033.99|24047.67|24047.67|24049.45|24049.45|24033.99|24033.99|0
1623680530000|2021-06-14 14:22:10|24044.13|24044.13|24045.9|24045.9|24045.9|24045.9|24044.13|24044.13|0
1623680540000|2021-06-14 14:22:20|24051.73|24051.73|24047.04|24047.04|24051.73|24051.73|24047.04|24047.04|0
1623680550000|2021-06-14 14:22:30|24046.15|24046.15|24050.84|24050.84|24050.84|24050.84|24046.15|24046.15|0
1623680560000|2021-06-14 14:22:40|24049.54|24049.54|24049.54|24049.54|24049.54|24049.54|24049.54|24049.54|0
1623680620000|2021-06-14 14:23:40|24041.01|24041.01|24041.01|24041.01|24041.01|24041.01|24041.01|24041.01|0
1623680630000|2021-06-14 14:23:50|24039.23|24039.23|24040.12|24040.12|24040.12|24040.12|24039.23|24039.23|0
1623680650000|2021-06-14 14:24:10|24035.85|24035.85|24036.4|24036.4|24036.4|24036.4|24035.1|24035.1|0
1623680660000|2021-06-14 14:24:20|24037.7|24037.7|24040.36|24040.36|24040.36|24040.36|24037.7|24037.7|0
1623680710000|2021-06-14 14:25:10|24039.6|24039.6|24039.6|24039.6|24039.6|24039.6|24039.6|24039.6|0
1623680720000|2021-06-14 14:25:20|24038.3|24038.3|24036.52|24036.52|24038.3|24038.3|24036.52|24036.52|0
1623680730000|2021-06-14 14:25:30|24027.99|24027.99|24027.99|24027.99|24027.99|24027.99|24027.99|24027.99|0
1623680740000|2021-06-14 14:25:40|24029.45|24029.45|24029.45|24029.45|24029.45|24029.45|24029.45|24029.45|0
1623680750000|2021-06-14 14:25:50|24028.15|24028.15|24026.69|24026.69|24028.15|24028.15|24026.69|24026.69|0
1623680760000|2021-06-14 14:26:00|24025.39|24025.39|24025.39|24025.39|24025.39|24025.39|24025.39|24025.39|0
1623680780000|2021-06-14 14:26:20|24033.92|24033.92|24033.92|24033.92|24033.92|24033.92|24033.92|24033.92|0
1623680790000|2021-06-14 14:26:30|24036.52|24036.52|24035.07|24035.07|24036.52|24036.52|24035.07|24035.07|0
1623680810000|2021-06-14 14:26:50|24033.77|24033.77|24031.99|24031.99|24033.77|24033.77|24031.99|24031.99|0
1623680820000|2021-06-14 14:27:00|24033.77|24033.77|24036.43|24036.43|24036.43|24036.43|24033.77|24033.77|0
1623680830000|2021-06-14 14:27:10|24037.32|24037.32|24034.24|24034.24|24039.09|24039.09|24034.24|24034.24|0
1623680840000|2021-06-14 14:27:20|24038.51|24038.51|24038.51|24038.51|24038.51|24038.51|24038.51|24038.51|0
1623680860000|2021-06-14 14:27:40|24042.77|24042.77|24047.04|24047.04|24047.04|24047.04|24042.77|24042.77|0
1623680890000|2021-06-14 14:28:10|24047.8|24047.8|24047.8|24047.8|24047.8|24047.8|24046.34|24046.34|0
1623680910000|2021-06-14 14:28:30|24046.91|24046.91|24049.57|24049.57|24049.57|24049.57|24046.91|24046.91|0
1623680920000|2021-06-14 14:28:40|24050.46|24050.46|24052.95|24052.95|24052.95|24052.95|24048.68|24048.68|0
1623680930000|2021-06-14 14:28:50|24053.84|24053.84|24053.84|24053.84|24053.84|24053.84|24053.84|24053.84|0
1623680940000|2021-06-14 14:29:00|24052.95|24052.95|24052.95|24052.95|24052.95|24052.95|24052.95|24052.95|0
1623680960000|2021-06-14 14:29:20|24052.06|24052.06|24050.42|24050.42|24052.06|24052.06|24050.29|24050.29|0
1623680970000|2021-06-14 14:29:30|24049.53|24049.53|24051.3|24051.3|24051.3|24051.3|24049.53|24049.53|0
1623681010000|2021-06-14 14:30:10|24052.06|24052.06|24052.06|24052.06|24052.06|24052.06|24052.06|24052.06|0
1623681030000|2021-06-14 14:30:30|24049.4|24049.4|24049.53|24049.53|24050.29|24050.29|24048.64|24048.64|0
1623681040000|2021-06-14 14:30:40|24053.8|24053.8|24053.8|24053.8|24053.8|24053.8|24053.8|24053.8|0
1623681060000|2021-06-14 14:31:00|24052.49|24052.49|24052.49|24052.49|24054.27|24054.27|24052.49|24052.49|0
1623681070000|2021-06-14 14:31:10|24053.38|24053.38|24053.38|24053.38|24053.38|24053.38|24053.38|24053.38|0
1623681100000|2021-06-14 14:31:40|24054.68|24054.68|24054.68|24054.68|24054.68|24054.68|24054.68|24054.68|0
1623681110000|2021-06-14 14:31:50|24055.98|24055.98|24055.98|24055.98|24055.98|24055.98|24055.98|24055.98|0
1623681130000|2021-06-14 14:32:10|24055.23|24055.23|24065.53|24065.53|24068.19|24068.19|24055.23|24055.23|0
1623681140000|2021-06-14 14:32:20|24069.8|24069.8|24069.8|24069.8|24069.8|24069.8|24069.8|24069.8|0
1623681150000|2021-06-14 14:32:30|24071.57|24071.57|24071.57|24071.57|24071.57|24071.57|24071.57|24071.57|0
1623681160000|2021-06-14 14:32:40|24075.84|24075.84|24083.5|24083.5|24083.5|24083.5|24075.84|24075.84|0
1623681170000|2021-06-14 14:32:50|24085.27|24085.27|24081.72|24081.72|24085.27|24085.27|24081.72|24081.72|0
1623681180000|2021-06-14 14:33:00|24079.95|24079.95|24074.8|24074.8|24079.95|24079.95|24074.8|24074.8|0
1623681200000|2021-06-14 14:33:20|24075.56|24075.56|24075.56|24075.56|24075.56|24075.56|24075.56|24075.56|0
1623681210000|2021-06-14 14:33:30|24072.89|24072.89|24072.89|24072.89|24072.89|24072.89|24072.89|24072.89|0
1623681220000|2021-06-14 14:33:40|24073.78|24073.78|24072.89|24072.89|24073.78|24073.78|24072.89|24072.89|0
1623681230000|2021-06-14 14:33:50|24068.63|24068.63|24068.63|24068.63|24068.63|24068.63|24068.63|24068.63|0
1623681240000|2021-06-14 14:34:00|24066.85|24066.85|24066.85|24066.85|24066.85|24066.85|24066.85|24066.85|0
1623681250000|2021-06-14 14:34:10|24062.59|24062.59|24066.85|24066.85|24066.85|24066.85|24062.59|24062.59|0
1623681270000|2021-06-14 14:34:30|24058.32|24058.32|24058.32|24058.32|24058.32|24058.32|24058.32|24058.32|0
1623681290000|2021-06-14 14:34:50|24057.56|24057.56|24056.8|24056.8|24057.56|24057.56|24056.8|24056.8|0
1623681310000|2021-06-14 14:35:10|24069.6|24069.6|24076.23|24076.23|24076.23|24076.23|24069.6|24069.6|0
1623681320000|2021-06-14 14:35:20|24075.34|24075.34|24075.34|24075.34|24078|24078|24073.56|24073.56|0
1623681330000|2021-06-14 14:35:30|24076.23|24076.23|24070.19|24070.19|24076.23|24076.23|24070.19|24070.19|0
1623681340000|2021-06-14 14:35:40|24069.3|24069.3|24070.19|24070.19|24070.19|24070.19|24069.3|24069.3|0
1623681360000|2021-06-14 14:36:00|24070.94|24070.94|24068.28|24068.28|24070.94|24070.94|24068.28|24068.28|0
1623681380000|2021-06-14 14:36:20|24069.74|24069.74|24069.74|24069.74|24069.74|24069.74|24069.74|24069.74|0
1623681390000|2021-06-14 14:36:30|24071.26|24071.26|24071.26|24071.26|24071.26|24071.26|24071.26|24071.26|0
1623681430000|2021-06-14 14:37:10|24072.14|24072.14|24077.3|24077.3|24079.07|24079.07|24072.14|24072.14|0
1623681450000|2021-06-14 14:37:30|24076.41|24076.41|24077.3|24077.3|24077.3|24077.3|24076.41|24076.41|0
1623681460000|2021-06-14 14:37:40|24073.03|24073.03|24071.73|24071.73|24073.03|24073.03|24071.73|24071.73|0
1623681470000|2021-06-14 14:37:50|24076|24076|24075.24|24075.24|24076|24076|24074.48|24074.48|0
1623681480000|2021-06-14 14:38:00|24074.35|24074.35|24074.35|24074.35|24074.35|24074.35|24074.35|24074.35|0
1623681490000|2021-06-14 14:38:10|24073.46|24073.46|24073.46|24073.46|24073.46|24073.46|24073.46|24073.46|0
1623681510000|2021-06-14 14:38:30|24072.58|24072.58|24072.58|24072.58|24072.58|24072.58|24072.58|24072.58|0
1623681520000|2021-06-14 14:38:40|24068.31|24068.31|24069.2|24069.2|24069.2|24069.2|24068.31|24068.31|0
1623681540000|2021-06-14 14:39:00|24068.31|24068.31|24070.08|24070.08|24070.08|24070.08|24068.31|24068.31|0
1623681560000|2021-06-14 14:39:20|24071.54|24071.54|24071.54|24071.54|24071.54|24071.54|24071.54|24071.54|0
1623681630000|2021-06-14 14:40:30|24072.84|24072.84|24074.14|24074.14|24074.14|24074.14|24072.84|24072.84|0
1623681670000|2021-06-14 14:41:10|24078.41|24078.41|24078.41|24078.41|24078.41|24078.41|24078.41|24078.41|0
1623681680000|2021-06-14 14:41:20|24077.52|24077.52|24079.3|24079.3|24081.96|24081.96|24077.52|24077.52|0
1623681690000|2021-06-14 14:41:30|24080.18|24080.18|24080.18|24080.18|24080.18|24080.18|24080.18|24080.18|0
1623681700000|2021-06-14 14:41:40|24079.3|24079.3|24079.3|24079.3|24079.3|24079.3|24079.3|24079.3|0
1623681710000|2021-06-14 14:41:50|24078.54|24078.54|24077.65|24077.65|24078.54|24078.54|24077.65|24077.65|0
1623681730000|2021-06-14 14:42:10|24076.76|24076.76|24076.76|24076.76|24076.76|24076.76|24076.76|24076.76|0
1623681740000|2021-06-14 14:42:20|24077.65|24077.65|24077.65|24077.65|24077.65|24077.65|24077.65|24077.65|0
1623681750000|2021-06-14 14:42:30|24076.35|24076.35|24071.98|24071.98|24076.35|24076.35|24071.98|24071.98|0
1623681770000|2021-06-14 14:42:50|24067.71|24067.71|24066.83|24066.83|24067.71|24067.71|24066.83|24066.83|0
1623681810000|2021-06-14 14:43:30|24065.94|24065.94|24065.94|24065.94|24065.94|24065.94|24065.94|24065.94|0
1623681830000|2021-06-14 14:43:50|24064.64|24064.64|24069.01|24069.01|24069.01|24069.01|24064.64|24064.64|0
1623681840000|2021-06-14 14:44:00|24069.9|24069.9|24072.56|24072.56|24072.56|24072.56|24069.9|24069.9|0
1623681850000|2021-06-14 14:44:10|24073.86|24073.86|24073.86|24073.86|24073.86|24073.86|24073.86|24073.86|0
1623681870000|2021-06-14 14:44:30|24070.32|24070.32|24071.2|24071.2|24071.2|24071.2|24070.32|24070.32|0
1623681890000|2021-06-14 14:44:50|24066.94|24066.94|24062.67|24062.67|24066.94|24066.94|24062.67|24062.67|0
1623681900000|2021-06-14 14:45:00|24066.94|24066.94|24066.94|24066.94|24066.94|24066.94|24066.94|24066.94|0
1623681920000|2021-06-14 14:45:20|24067.7|24067.7|24067.7|24067.7|24067.7|24067.7|24067.7|24067.7|0
1623681930000|2021-06-14 14:45:30|24068.45|24068.45|24068.45|24068.45|24068.45|24068.45|24068.45|24068.45|0
1623681960000|2021-06-14 14:46:00|24064.19|24064.19|24055.66|24055.66|24064.19|24064.19|24055.66|24055.66|0
1623681990000|2021-06-14 14:46:30|24064.19|24064.19|24064.19|24064.19|24064.19|24064.19|24064.19|24064.19|0
1623682000000|2021-06-14 14:46:40|24059.92|24059.92|24059.92|24059.92|24059.92|24059.92|24059.92|24059.92|0
1623682010000|2021-06-14 14:46:50|24058.15|24058.15|24058.15|24058.15|24058.15|24058.15|24058.15|24058.15|0
1623682040000|2021-06-14 14:47:20|24061.06|24061.06|24057.96|24057.96|24061.06|24061.06|24057.96|24057.96|0
1623682050000|2021-06-14 14:47:30|24058.85|24058.85|24048.49|24048.49|24058.85|24058.85|24048.49|24048.49|0
1623682070000|2021-06-14 14:47:50|24039.96|24039.96|24038.18|24038.18|24039.96|24039.96|24037.3|24037.3|0
1623682080000|2021-06-14 14:48:00|24039.07|24039.07|24043.34|24043.34|24043.34|24043.34|24039.07|24039.07|0
1623682090000|2021-06-14 14:48:10|24042.04|24042.04|24042.04|24042.04|24042.04|24042.04|24042.04|24042.04|0
1623682120000|2021-06-14 14:48:40|24043.34|24043.34|24041.56|24041.56|24043.34|24043.34|24041.56|24041.56|0
1623682130000|2021-06-14 14:48:50|24042.45|24042.45|24042.45|24042.45|24042.45|24042.45|24042.45|24042.45|0
1623682140000|2021-06-14 14:49:00|24041.15|24041.15|24042.04|24042.04|24042.04|24042.04|24041.15|24041.15|0
1623682150000|2021-06-14 14:49:10|24046.3|24046.3|24048.83|24048.83|24048.83|24048.83|24046.3|24046.3|0
1623682160000|2021-06-14 14:49:20|24053.1|24053.1|24053.1|24053.1|24053.1|24053.1|24053.1|24053.1|0
1623682180000|2021-06-14 14:49:40|24054.4|24054.4|24055.7|24055.7|24055.7|24055.7|24054.4|24054.4|0
1623682190000|2021-06-14 14:49:50|24056.59|24056.59|24058.36|24058.36|24058.36|24058.36|24056.59|24056.59|0
1623682200000|2021-06-14 14:50:00|24059.25|24059.25|24059.25|24059.25|24059.25|24059.25|24059.25|24059.25|0
1623682220000|2021-06-14 14:50:20|24056.65|24056.65|24058.11|24058.11|24058.11|24058.11|24056.65|24056.65|0
1623682230000|2021-06-14 14:50:30|24057.22|24057.22|24057.22|24057.22|24057.22|24057.22|24057.22|24057.22|0
1623682240000|2021-06-14 14:50:40|24061.48|24061.48|24067.52|24067.52|24067.52|24067.52|24061.48|24061.48|0
1623682250000|2021-06-14 14:50:50|24070.13|24070.13|24070.13|24070.13|24070.13|24070.13|24070.13|24070.13|0
1623682270000|2021-06-14 14:51:10|24073.04|24073.04|24073.04|24073.04|24073.04|24073.04|24073.04|24073.04|0
1623682290000|2021-06-14 14:51:30|24070.38|24070.38|24070.38|24070.38|24070.38|24070.38|24070.38|24070.38|0
1623682320000|2021-06-14 14:52:00|24071.68|24071.68|24071.68|24071.68|24071.68|24071.68|24071.68|24071.68|0
1623682330000|2021-06-14 14:52:10|24067.41|24067.41|24067.41|24067.41|24067.41|24067.41|24067.41|24067.41|0
1623682350000|2021-06-14 14:52:30|24075.94|24075.94|24074.64|24074.64|24075.94|24075.94|24074.64|24074.64|0
1623682370000|2021-06-14 14:52:50|24075.53|24075.53|24075.53|24075.53|24075.53|24075.53|24075.53|24075.53|0
1623682380000|2021-06-14 14:53:00|24076.42|24076.42|24076.42|24076.42|24076.42|24076.42|24076.42|24076.42|0
1623682390000|2021-06-14 14:53:10|24077.31|24077.31|24091.88|24091.88|24095.26|24095.26|24077.31|24077.31|0
1623682400000|2021-06-14 14:53:20|24091.12|24091.12|24090.36|24090.36|24091.12|24091.12|24090.36|24090.36|0
1623682410000|2021-06-14 14:53:30|24091.12|24091.12|24091.12|24091.12|24091.12|24091.12|24091.12|24091.12|0
1623682430000|2021-06-14 14:53:50|24092.01|24092.01|24091.59|24091.59|24092.01|24092.01|24090.71|24090.71|0
1623682440000|2021-06-14 14:54:00|24092.35|24092.35|24090.58|24090.58|24092.35|24092.35|24089.69|24089.69|0
1623682450000|2021-06-14 14:54:10|24094.84|24094.84|24090.58|24090.58|24094.84|24094.84|24090.58|24090.58|0
1623682470000|2021-06-14 14:54:30|24088.8|24088.8|24088.8|24088.8|24088.8|24088.8|24088.8|24088.8|0
1623682480000|2021-06-14 14:54:40|24084.54|24084.54|24080.27|24080.27|24084.54|24084.54|24080.27|24080.27|0
1623682490000|2021-06-14 14:54:50|24084.54|24084.54|24084.54|24084.54|24084.54|24084.54|24084.54|24084.54|0
1623682500000|2021-06-14 14:55:00|24083.24|24083.24|24083.24|24083.24|24083.24|24083.24|24083.24|24083.24|0
1623682530000|2021-06-14 14:55:30|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|0
1623682560000|2021-06-14 14:56:00|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|0
1623682570000|2021-06-14 14:56:10|24089.69|24089.69|24095.26|24095.26|24095.26|24095.26|24089.69|24089.69|0
1623682630000|2021-06-14 14:57:10|24092.59|24092.59|24095.51|24095.51|24095.51|24095.51|24092.59|24092.59|0
1623682640000|2021-06-14 14:57:20|24094.21|24094.21|24093.32|24093.32|24094.21|24094.21|24093.32|24093.32|0
1623682680000|2021-06-14 14:58:00|24094.21|24094.21|24093.45|24093.45|24094.21|24094.21|24093.45|24093.45|0
1623682690000|2021-06-14 14:58:10|24092.56|24092.56|24092.56|24092.56|24092.56|24092.56|24092.56|24092.56|0
1623682710000|2021-06-14 14:58:30|24093.45|24093.45|24100.38|24100.38|24100.38|24100.38|24093.45|24093.45|0
1623682720000|2021-06-14 14:58:40|24099.08|24099.08|24099.08|24099.08|24099.08|24099.08|24099.08|24099.08|0
1623682750000|2021-06-14 14:59:10|24098.19|24098.19|24102.62|24102.62|24102.62|24102.62|24098.19|24098.19|0
1623682760000|2021-06-14 14:59:20|24103.51|24103.51|24100.85|24100.85|24103.51|24103.51|24099.96|24099.96|0
1623682770000|2021-06-14 14:59:30|24105.12|24105.12|24105.12|24105.12|24105.12|24105.12|24105.12|24105.12|0
1623682780000|2021-06-14 14:59:40|24106.57|24106.57|24106.57|24106.57|24106.57|24106.57|24106.57|24106.57|0
1623682790000|2021-06-14 14:59:50|24108.03|24108.03|24108.03|24108.03|24108.03|24108.03|24108.03|24108.03|0
1623682810000|2021-06-14 15:00:10|24107.14|24107.14|24107.14|24107.14|24107.14|24107.14|24106.25|24106.25|0
1623682820000|2021-06-14 15:00:20|24106.25|24106.25|24105.37|24105.37|24106.25|24106.25|24105.37|24105.37|0
1623682850000|2021-06-14 15:00:50|24103.59|24103.59|24103.59|24103.59|24103.59|24103.59|24103.59|24103.59|0
1623682860000|2021-06-14 15:01:00|24116.39|24116.39|24115.5|24115.5|24116.39|24116.39|24107.86|24107.86|0
1623682870000|2021-06-14 15:01:10|24119.77|24119.77|24114.79|24114.79|24121.54|24121.54|24113.01|24113.01|0
1623682880000|2021-06-14 15:01:20|24117.39|24117.39|24117.39|24117.39|24117.39|24117.39|24117.39|24117.39|0
1623682900000|2021-06-14 15:01:40|24116.5|24116.5|24116.5|24116.5|24116.5|24116.5|24116.5|24116.5|0
1623682910000|2021-06-14 15:01:50|24112.24|24112.24|24112.24|24112.24|24112.24|24112.24|24112.24|24112.24|0
1623682920000|2021-06-14 15:02:00|24111.48|24111.48|24109.96|24109.96|24111.48|24111.48|24109.96|24109.96|0
1623682930000|2021-06-14 15:02:10|24107.05|24107.05|24105.59|24105.59|24107.05|24107.05|24105.59|24105.59|0
1623682940000|2021-06-14 15:02:20|24101.32|24101.32|24096.17|24096.17|24101.32|24101.32|24096.17|24096.17|0
1623683000000|2021-06-14 15:03:20|24094.71|24094.71|24093.26|24093.26|24094.71|24094.71|24093.26|24093.26|0
1623683010000|2021-06-14 15:03:30|24101.79|24101.79|24101.79|24101.79|24101.79|24101.79|24101.79|24101.79|0
1623683030000|2021-06-14 15:03:50|24100.01|24100.01|24102.8|24102.8|24103.56|24103.56|24100.01|24100.01|0
1623683040000|2021-06-14 15:04:00|24102.05|24102.05|24101.29|24101.29|24102.05|24102.05|24101.29|24101.29|0
1623683060000|2021-06-14 15:04:20|24100.4|24100.4|24100.4|24100.4|24100.4|24100.4|24100.4|24100.4|0
1623683080000|2021-06-14 15:04:40|24099.51|24099.51|24103.78|24103.78|24103.78|24103.78|24099.51|24099.51|0
1623683100000|2021-06-14 15:05:00|24102.48|24102.48|24102.48|24102.48|24102.48|24102.48|24102.48|24102.48|0
1623683110000|2021-06-14 15:05:10|24101.59|24101.59|24101.59|24101.59|24101.59|24101.59|24101.59|24101.59|0
1623683130000|2021-06-14 15:05:30|24097.33|24097.33|24096.44|24096.44|24097.33|24097.33|24096.44|24096.44|0
1623683160000|2021-06-14 15:06:00|24092.17|24092.17|24092.17|24092.17|24092.17|24092.17|24092.17|24092.17|0
1623683210000|2021-06-14 15:06:50|24091.41|24091.41|24082.88|24082.88|24091.41|24091.41|24082.88|24082.88|0
1623683260000|2021-06-14 15:07:40|24078.45|24078.45|24080.22|24080.22|24080.22|24080.22|24078.45|24078.45|0
1623683270000|2021-06-14 15:07:50|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|0
1623683280000|2021-06-14 15:08:00|24077.73|24077.73|24077.73|24077.73|24077.73|24077.73|24077.73|24077.73|0
1623683300000|2021-06-14 15:08:20|24090.53|24090.53|24090.53|24090.53|24090.53|24090.53|24090.53|24090.53|0
1623683310000|2021-06-14 15:08:30|24089.07|24089.07|24089.07|24089.07|24089.07|24089.07|24089.07|24089.07|0
1623683320000|2021-06-14 15:08:40|24090.84|24090.84|24090.84|24090.84|24090.84|24090.84|24089.96|24089.96|0
1623683360000|2021-06-14 15:09:20|24088.18|24088.18|24089.07|24089.07|24089.07|24089.07|24088.18|24088.18|0
1623683370000|2021-06-14 15:09:30|24090.53|24090.53|24090.53|24090.53|24090.53|24090.53|24090.53|24090.53|0
1623683390000|2021-06-14 15:09:50|24089.23|24089.23|24090.53|24090.53|24090.53|24090.53|24089.23|24089.23|0
1623683430000|2021-06-14 15:10:30|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|24081.11|24081.11|0
1623683440000|2021-06-14 15:10:40|24086.26|24086.26|24086.26|24086.26|24086.26|24086.26|24086.26|24086.26|0
1623683450000|2021-06-14 15:10:50|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|24081.99|0
1623683480000|2021-06-14 15:11:20|24080.69|24080.69|24080.69|24080.69|24080.69|24080.69|24080.69|24080.69|0
1623683510000|2021-06-14 15:11:50|24082.15|24082.15|24082.15|24082.15|24082.15|24082.15|24082.15|24082.15|0
1623683520000|2021-06-14 15:12:00|24081.26|24081.26|24085.53|24085.53|24085.53|24085.53|24081.26|24081.26|0
1623683530000|2021-06-14 15:12:10|24086.29|24086.29|24086.29|24086.29|24086.29|24086.29|24086.29|24086.29|0
1623683550000|2021-06-14 15:12:30|24085.4|24085.4|24085.4|24085.4|24086.29|24086.29|24085.4|24085.4|0
1623683560000|2021-06-14 15:12:40|24087.17|24087.17|24087.17|24087.17|24087.17|24087.17|24087.17|24087.17|0
1623683580000|2021-06-14 15:13:00|24082.91|24082.91|24082.91|24082.91|24082.91|24082.91|24082.91|24082.91|0
1623683610000|2021-06-14 15:13:30|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|0
1623683650000|2021-06-14 15:14:10|24080.09|24080.09|24080.09|24080.09|24080.09|24080.09|24080.09|24080.09|0
1623683670000|2021-06-14 15:14:30|24078.32|24078.32|24081.7|24081.7|24082.12|24082.12|24078.32|24078.32|0
1623683680000|2021-06-14 15:14:40|24082.59|24082.59|24082.59|24082.59|24082.59|24082.59|24082.59|24082.59|0
1623683730000|2021-06-14 15:15:30|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|0
1623683750000|2021-06-14 15:15:50|24096.91|24096.91|24092.64|24092.64|24096.91|24096.91|24092.64|24092.64|0
1623683760000|2021-06-14 15:16:00|24091.75|24091.75|24082.81|24082.81|24092.64|24092.64|24082.81|24082.81|0
1623683780000|2021-06-14 15:16:20|24080.15|24080.15|24084.01|24084.01|24084.01|24084.01|24080.15|24080.15|0
1623683800000|2021-06-14 15:16:40|24083.12|24083.12|24080.93|24080.93|24083.12|24083.12|24080.93|24080.93|0
1623683840000|2021-06-14 15:17:20|24079.16|24079.16|24079.16|24079.16|24079.16|24079.16|24079.16|24079.16|0
1623683850000|2021-06-14 15:17:30|24077.38|24077.38|24068.85|24068.85|24077.38|24077.38|24068.85|24068.85|0
1623683860000|2021-06-14 15:17:40|24064.58|24064.58|24064.58|24064.58|24064.58|24064.58|24064.58|24064.58|0
1623683870000|2021-06-14 15:17:50|24063.83|24063.83|24062.31|24062.31|24063.83|24063.83|24062.31|24062.31|0
1623683890000|2021-06-14 15:18:10|24061.42|24061.42|24059.65|24059.65|24061.42|24061.42|24059.65|24059.65|0
1623683940000|2021-06-14 15:19:00|24056.73|24056.73|24056.73|24056.73|24056.73|24056.73|24056.73|24056.73|0
1623683950000|2021-06-14 15:19:10|24055.85|24055.85|24061.93|24061.93|24061.93|24061.93|24055.85|24055.85|0
1623683970000|2021-06-14 15:19:30|24060.15|24060.15|24064.42|24064.42|24064.42|24064.42|24060.15|24060.15|0
1623683990000|2021-06-14 15:19:50|24062.65|24062.65|24064.42|24064.42|24064.42|24064.42|24062.65|24062.65|0
1623684010000|2021-06-14 15:20:10|24063.66|24063.66|24063.66|24063.66|24063.66|24063.66|24063.66|24063.66|0
1623684040000|2021-06-14 15:20:40|24062.36|24062.36|24059.29|24059.29|24062.36|24062.36|24059.29|24059.29|0
1623684060000|2021-06-14 15:21:00|24055.02|24055.02|24054.13|24054.13|24055.02|24055.02|24054.13|24054.13|0
1623684070000|2021-06-14 15:21:10|24055.91|24055.91|24053.24|24053.24|24055.91|24055.91|24053.24|24053.24|0
1623684090000|2021-06-14 15:21:30|24051.47|24051.47|24053.96|24053.96|24055.74|24055.74|24051.47|24051.47|0
1623684100000|2021-06-14 15:21:40|24053.07|24053.07|24056.62|24056.62|24056.62|24056.62|24053.07|24053.07|0
1623684130000|2021-06-14 15:22:10|24055.86|24055.86|24055.86|24055.86|24055.86|24055.86|24055.86|24055.86|0
1623684140000|2021-06-14 15:22:20|24057.38|24057.38|24057.38|24057.38|24057.38|24057.38|24057.38|24057.38|0
1623684150000|2021-06-14 15:22:30|24061.65|24061.65|24061.65|24061.65|24061.65|24061.65|24061.65|24061.65|0
1623684180000|2021-06-14 15:23:00|24065.91|24065.91|24066.8|24066.8|24066.8|24066.8|24065.91|24065.91|0
1623684190000|2021-06-14 15:23:10|24067.69|24067.69|24069.14|24069.14|24069.14|24069.14|24067.69|24067.69|0
1623684200000|2021-06-14 15:23:20|24068.26|24068.26|24070.03|24070.03|24070.03|24070.03|24068.26|24068.26|0
1623684210000|2021-06-14 15:23:30|24070.92|24070.92|24069.62|24069.62|24070.92|24070.92|24069.62|24069.62|0
1623684220000|2021-06-14 15:23:40|24070.92|24070.92|24076.24|24076.24|24076.24|24076.24|24070.92|24070.92|0
1623684230000|2021-06-14 15:23:50|24077.13|24077.13|24070.2|24070.2|24077.13|24077.13|24070.2|24070.2|0
1623684240000|2021-06-14 15:24:00|24069.32|24069.32|24068.43|24068.43|24069.32|24069.32|24068.43|24068.43|0
1623684250000|2021-06-14 15:24:10|24047.1|24047.1|24059.9|24059.9|24059.9|24059.9|24047.1|24047.1|0
1623684260000|2021-06-14 15:24:20|24058.12|24058.12|24058.12|24058.12|24058.12|24058.12|24058.12|24058.12|0
1623684280000|2021-06-14 15:24:40|24062.39|24062.39|24049.59|24049.59|24062.39|24062.39|24041.06|24041.06|0
1623684290000|2021-06-14 15:24:50|24048.7|24048.7|24058.75|24058.75|24058.75|24058.75|24048.7|24048.7|0
1623684300000|2021-06-14 15:25:00|24063.02|24063.02|24063.02|24063.02|24063.02|24063.02|24063.02|24063.02|0
1623684310000|2021-06-14 15:25:10|24061.72|24061.72|24044.65|24044.65|24061.72|24061.72|24039.5|24039.5|0
1623684330000|2021-06-14 15:25:30|24043.77|24043.77|24052.3|24052.3|24052.3|24052.3|24043.77|24043.77|0
1623684340000|2021-06-14 15:25:40|24051.41|24051.41|24051.41|24051.41|24051.41|24051.41|24051.41|24051.41|0
1623684350000|2021-06-14 15:25:50|24052.3|24052.3|24053.18|24053.18|24053.18|24053.18|24052.3|24052.3|0
1623684360000|2021-06-14 15:26:00|24057.45|24057.45|24057.45|24057.45|24057.45|24057.45|24057.45|24057.45|0
1623684380000|2021-06-14 15:26:20|24055.68|24055.68|24055.68|24055.68|24055.68|24055.68|24055.68|24055.68|0
1623684390000|2021-06-14 15:26:30|24057.13|24057.13|24057.13|24057.13|24057.13|24057.13|24057.13|24057.13|0
1623684400000|2021-06-14 15:26:40|24058.02|24058.02|24060.49|24060.49|24061.25|24061.25|24058.02|24058.02|0
1623684410000|2021-06-14 15:26:50|24064.76|24064.76|24064.76|24064.76|24064.76|24064.76|24064.76|24064.76|0
1623684420000|2021-06-14 15:27:00|24063.87|24063.87|24066.53|24066.53|24066.53|24066.53|24063.87|24063.87|0
1623684440000|2021-06-14 15:27:20|24064.76|24064.76|24064.76|24064.76|24064.76|24064.76|24064.76|24064.76|0
1623684450000|2021-06-14 15:27:30|24061.85|24061.85|24061.85|24061.85|24061.85|24061.85|24061.85|24061.85|0
1623684460000|2021-06-14 15:27:40|24064.45|24064.45|24064.45|24064.45|24064.45|24064.45|24064.45|24064.45|0
1623684470000|2021-06-14 15:27:50|24063.56|24063.56|24065.33|24065.33|24065.33|24065.33|24063.56|24063.56|0
1623684480000|2021-06-14 15:28:00|24063.56|24063.56|24063.56|24063.56|24063.56|24063.56|24063.56|24063.56|0
1623684490000|2021-06-14 15:28:10|24062.26|24062.26|24060.96|24060.96|24062.26|24062.26|24060.96|24060.96|0
1623684500000|2021-06-14 15:28:20|24058.3|24058.3|24058.3|24058.3|24058.3|24058.3|24058.3|24058.3|0
1623684510000|2021-06-14 15:28:30|24057.41|24057.41|24059.18|24059.18|24059.18|24059.18|24056.52|24056.52|0
1623684520000|2021-06-14 15:28:40|24057.41|24057.41|24057.41|24057.41|24057.41|24057.41|24057.41|24057.41|0
1623684530000|2021-06-14 15:28:50|24058.87|24058.87|24054.6|24054.6|24058.87|24058.87|24054.6|24054.6|0
1623684540000|2021-06-14 15:29:00|24055.36|24055.36|24056.37|24056.37|24057.13|24057.13|24055.36|24055.36|0
1623684550000|2021-06-14 15:29:10|24054.1|24054.1|24054.86|24054.86|24054.86|24054.86|24054.1|24054.1|0
1623684560000|2021-06-14 15:29:20|24052.2|24052.2|24052.2|24052.2|24052.2|24052.2|24052.2|24052.2|0
1623684570000|2021-06-14 15:29:30|24043.66|24043.66|24053.08|24053.08|24053.08|24053.08|24043.66|24043.66|0
1623684580000|2021-06-14 15:29:40|24054.54|24054.54|24051.05|24051.05|24054.54|24054.54|24051.05|24051.05|0
1623684590000|2021-06-14 15:29:50|24049.59|24049.59|24050.77|24050.77|24058.47|24058.47|24046.21|24046.21|0
1623741320000|2021-06-15 07:15:20|24028.87|24028.87|24029.76|24029.76|24029.76|24029.76|24028.87|24028.87|0
1623741340000|2021-06-15 07:15:40|24038.29|24038.29|24042.55|24042.55|24042.55|24042.55|24038.29|24038.29|0
1623741370000|2021-06-15 07:16:10|24038.29|24038.29|24038.29|24038.29|24038.29|24038.29|24038.29|24038.29|0
1623741420000|2021-06-15 07:17:00|24039.74|24039.74|24042.35|24042.35|24042.35|24042.35|24039.74|24039.74|0
1623741430000|2021-06-15 07:17:10|24043.1|24043.1|24046.14|24046.14|24046.14|24046.14|24043.1|24043.1|0
1623741470000|2021-06-15 07:17:50|24052.64|24052.64|24051.65|24051.65|24052.95|24052.95|24050.04|24050.04|0
1623741480000|2021-06-15 07:18:00|24053.43|24053.43|24066.23|24066.23|24066.23|24066.23|24053.43|24053.43|0
1623741490000|2021-06-15 07:18:10|24063.62|24063.62|24066.29|24066.29|24066.29|24066.29|24063.62|24063.62|0
1623741510000|2021-06-15 07:18:30|24068.95|24068.95|24068.95|24068.95|24069.84|24069.84|24068.95|24068.95|0
1623741520000|2021-06-15 07:18:40|24064.68|24064.68|24068.95|24068.95|24068.95|24068.95|24064.68|24064.68|0
1623741540000|2021-06-15 07:19:00|24071.55|24071.55|24072.85|24072.85|24072.85|24072.85|24071.55|24071.55|0
1623741580000|2021-06-15 07:19:40|24077.12|24077.12|24077.12|24077.12|24077.12|24077.12|24077.12|24077.12|0
1623741640000|2021-06-15 07:20:40|24077.87|24077.87|24077.87|24077.87|24077.87|24077.87|24077.87|24077.87|0
1623741650000|2021-06-15 07:20:50|24079.33|24079.33|24097.62|24097.62|24097.62|24097.62|24079.33|24079.33|0
1623741670000|2021-06-15 07:21:10|24100.22|24100.22|24098.92|24098.92|24100.22|24100.22|24098.92|24098.92|0
1623741680000|2021-06-15 07:21:20|24094.66|24094.66|24095.96|24095.96|24095.96|24095.96|24094.66|24094.66|0
1623741770000|2021-06-15 07:22:50|24091.69|24091.69|24074.12|24074.12|24095.96|24095.96|24074.12|24074.12|0
1623741780000|2021-06-15 07:23:00|24067.91|24067.91|24067.02|24067.02|24067.91|24067.91|24067.02|24067.02|0
1623741800000|2021-06-15 07:23:20|24072.34|24072.34|24074.12|24074.12|24074.12|24074.12|24072.34|24072.34|0
1623741820000|2021-06-15 07:23:40|24069.85|24069.85|24069.85|24069.85|24069.85|24069.85|24069.85|24069.85|0
1623741830000|2021-06-15 07:23:50|24068.4|24068.4|24066.94|24066.94|24068.4|24068.4|24066.94|24066.94|0
1623741870000|2021-06-15 07:24:30|24071.2|24071.2|24072.98|24072.98|24072.98|24072.98|24071.2|24071.2|0
1623741900000|2021-06-15 07:25:00|24075.58|24075.58|24075.58|24075.58|24075.58|24075.58|24075.58|24075.58|0
1623741910000|2021-06-15 07:25:10|24076.88|24076.88|24076.88|24076.88|24076.88|24076.88|24076.88|24076.88|0
1623741930000|2021-06-15 07:25:30|24081.15|24081.15|24085.41|24085.41|24085.41|24085.41|24081.15|24081.15|0
1623741950000|2021-06-15 07:25:50|24086.71|24086.71|24086.71|24086.71|24086.71|24086.71|24086.71|24086.71|0
1623742000000|2021-06-15 07:26:40|24078.18|24078.18|24082.45|24082.45|24082.45|24082.45|24078.18|24078.18|0
1623742020000|2021-06-15 07:27:00|24079.85|24079.85|24079.85|24079.85|24079.85|24079.85|24079.85|24079.85|0
1623742040000|2021-06-15 07:27:20|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|24084.11|0
1623742060000|2021-06-15 07:27:40|24092.64|24092.64|24084.11|24084.11|24092.64|24092.64|24084.11|24084.11|0
1623742070000|2021-06-15 07:27:50|24088.38|24088.38|24088.38|24088.38|24088.38|24088.38|24088.38|24088.38|0
1623742110000|2021-06-15 07:28:30|24096.91|24096.91|24096.91|24096.91|24096.91|24096.91|24096.91|24096.91|0
1623742140000|2021-06-15 07:29:00|24096.02|24096.02|24096.02|24096.02|24096.02|24096.02|24096.02|24096.02|0
1623742160000|2021-06-15 07:29:20|24087.49|24087.49|24087.49|24087.49|24087.49|24087.49|24087.49|24087.49|0
1623742200000|2021-06-15 07:30:00|24091.76|24091.76|24091.76|24091.76|24091.76|24091.76|24091.76|24091.76|0
1623742210000|2021-06-15 07:30:10|24090.46|24090.46|24090.46|24090.46|24090.46|24090.46|24090.46|24090.46|0
1623742220000|2021-06-15 07:30:20|24081.92|24081.92|24081.17|24081.17|24081.92|24081.92|24081.17|24081.17|0
1623742240000|2021-06-15 07:30:40|24079.65|24079.65|24079.65|24079.65|24079.65|24079.65|24075.38|24075.38|0
1623742270000|2021-06-15 07:31:10|24077.05|24077.05|24075.75|24075.75|24077.05|24077.05|24075.75|24075.75|0
1623742320000|2021-06-15 07:32:00|24072.2|24072.2|24072.2|24072.2|24072.2|24072.2|24072.2|24072.2|0
1623742330000|2021-06-15 07:32:10|24080.73|24080.73|24080.73|24080.73|24085|24085|24080.73|24080.73|0
1623742370000|2021-06-15 07:32:50|24086.05|24086.05|24086.05|24086.05|24086.05|24086.05|24086.05|24086.05|0
1623742420000|2021-06-15 07:33:40|24081.79|24081.79|24081.79|24081.79|24081.79|24081.79|24081.79|24081.79|0
1623742430000|2021-06-15 07:33:50|24083.09|24083.09|24083.09|24083.09|24083.09|24083.09|24083.09|24083.09|0
1623742440000|2021-06-15 07:34:00|24088.29|24088.29|24088.29|24088.29|24088.29|24088.29|24088.29|24088.29|0
1623742460000|2021-06-15 07:34:20|24089.75|24089.75|24089.75|24089.75|24089.75|24089.75|24089.75|24089.75|0
1623742550000|2021-06-15 07:35:50|24088.23|24088.23|24088.23|24088.23|24088.23|24088.23|24088.23|24088.23|0
1623742690000|2021-06-15 07:38:10|24087.34|24087.34|24089.12|24089.12|24089.12|24089.12|24087.34|24087.34|0
1623742710000|2021-06-15 07:38:30|24090.01|24090.01|24090.01|24090.01|24090.01|24090.01|24090.01|24090.01|0
1623742740000|2021-06-15 07:39:00|24088.7|24088.7|24088.7|24088.7|24088.7|24088.7|24088.7|24088.7|0
1623742780000|2021-06-15 07:39:40|24087.95|24087.95|24087.95|24087.95|24087.95|24087.95|24087.95|24087.95|0
1623742840000|2021-06-15 07:40:40|24089.72|24089.72|24089.72|24089.72|24089.72|24089.72|24089.72|24089.72|0
1623742870000|2021-06-15 07:41:10|24090.61|24090.61|24087.53|24087.53|24090.61|24090.61|24087.53|24087.53|0
1623742940000|2021-06-15 07:42:20|24088.29|24088.29|24088.29|24088.29|24088.29|24088.29|24088.29|24088.29|0
1623743000000|2021-06-15 07:43:20|24089.59|24089.59|24089.59|24089.59|24089.59|24089.59|24089.59|24089.59|0
1623743020000|2021-06-15 07:43:40|24090.89|24090.89|24090.89|24090.89|24090.89|24090.89|24090.89|24090.89|0
1623743030000|2021-06-15 07:43:50|24092.67|24092.67|24092.67|24092.67|24092.67|24092.67|24092.67|24092.67|0
1623743040000|2021-06-15 07:44:00|24088.4|24088.4|24088.4|24088.4|24088.4|24088.4|24088.4|24088.4|0
1623743050000|2021-06-15 07:44:10|24089.29|24089.29|24089.29|24089.29|24089.29|24089.29|24089.29|24089.29|0
1623743060000|2021-06-15 07:44:20|24090.05|24090.05|24093.41|24093.41|24093.41|24093.41|24090.05|24090.05|0
1623743070000|2021-06-15 07:44:30|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|0
1623743090000|2021-06-15 07:44:50|24093.54|24093.54|24094.42|24094.42|24094.42|24094.42|24093.54|24093.54|0
1623743100000|2021-06-15 07:45:00|24095.72|24095.72|24095.72|24095.72|24095.72|24095.72|24095.72|24095.72|0
1623743120000|2021-06-15 07:45:20|24097.02|24097.02|24097.02|24097.02|24097.02|24097.02|24097.02|24097.02|0
1623743150000|2021-06-15 07:45:50|24094.75|24094.75|24094.75|24094.75|24094.75|24094.75|24094.75|24094.75|0
1623743200000|2021-06-15 07:46:40|24096.05|24096.05|24093.45|24093.45|24096.05|24096.05|24093.45|24093.45|0
1623743210000|2021-06-15 07:46:50|24094.75|24094.75|24096.05|24096.05|24096.05|24096.05|24094.75|24094.75|0
1623743220000|2021-06-15 07:47:00|24094.75|24094.75|24094.75|24094.75|24094.75|24094.75|24094.75|24094.75|0
1623743230000|2021-06-15 07:47:10|24095.64|24095.64|24095.64|24095.64|24095.64|24095.64|24095.64|24095.64|0
1623743280000|2021-06-15 07:48:00|24104.17|24104.17|24099.9|24099.9|24104.17|24104.17|24099.9|24099.9|0
1623743290000|2021-06-15 07:48:10|24101.68|24101.68|24101.68|24101.68|24101.68|24101.68|24101.68|24101.68|0
1623743310000|2021-06-15 07:48:30|24103.13|24103.13|24111.67|24111.67|24111.67|24111.67|24103.13|24103.13|0
1623743350000|2021-06-15 07:49:10|24109.39|24109.39|24109.39|24109.39|24109.39|24109.39|24109.39|24109.39|0
1623743370000|2021-06-15 07:49:30|24108.09|24108.09|24108.09|24108.09|24108.09|24108.09|24108.09|24108.09|0
1623743390000|2021-06-15 07:49:50|24106.79|24106.79|24100.61|24100.61|24106.79|24106.79|24100.61|24100.61|0
1623743420000|2021-06-15 07:50:20|24102.13|24102.13|24102.13|24102.13|24102.13|24102.13|24102.13|24102.13|0
1623743460000|2021-06-15 07:51:00|24106.39|24106.39|24106.39|24106.39|24106.39|24106.39|24106.39|24106.39|0
1623743540000|2021-06-15 07:52:20|24104.62|24104.62|24104.62|24104.62|24104.62|24104.62|24104.62|24104.62|0
1623743600000|2021-06-15 07:53:20|24102.84|24102.84|24102.84|24102.84|24102.84|24102.84|24102.84|24102.84|0
1623743720000|2021-06-15 07:55:20|24101.39|24101.39|24101.39|24101.39|24101.39|24101.39|24101.39|24101.39|0
1623743760000|2021-06-15 07:56:00|24102.15|24102.15|24102.15|24102.15|24102.15|24102.15|24102.15|24102.15|0
1623743790000|2021-06-15 07:56:30|24097.88|24097.88|24097.88|24097.88|24097.88|24097.88|24097.88|24097.88|0
1623743810000|2021-06-15 07:56:50|24100.79|24100.79|24100.79|24100.79|24100.79|24100.79|24100.79|24100.79|0
1623743980000|2021-06-15 07:59:40|24099.49|24099.49|24099.49|24099.49|24099.49|24099.49|24099.49|24099.49|0
1623743990000|2021-06-15 07:59:50|24097.98|24097.98|24099.43|24099.43|24099.43|24099.43|24097.98|24097.98|0
1623744000000|2021-06-15 08:00:00|24097.66|24097.66|24091.62|24091.62|24097.66|24097.66|24091.62|24091.62|0
1623744010000|2021-06-15 08:00:10|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|0
1623744030000|2021-06-15 08:00:30|24090.9|24090.9|24090.9|24090.9|24090.9|24090.9|24090.9|24090.9|0
1623744100000|2021-06-15 08:01:40|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|0
1623744130000|2021-06-15 08:02:10|24092.56|24092.56|24084.03|24084.03|24092.56|24092.56|24084.03|24084.03|0
1623744150000|2021-06-15 08:02:30|24088.3|24088.3|24088.3|24088.3|24088.3|24088.3|24088.3|24088.3|0
1623744180000|2021-06-15 08:03:00|24083.93|24083.93|24083.93|24083.93|24083.93|24083.93|24083.93|24083.93|0
1623744190000|2021-06-15 08:03:10|24086.59|24086.59|24086.59|24086.59|24086.59|24086.59|24086.59|24086.59|0
1623744250000|2021-06-15 08:04:10|24083.99|24083.99|24083.99|24083.99|24083.99|24083.99|24083.99|24083.99|0
1623744260000|2021-06-15 08:04:20|24082.47|24082.47|24083.77|24083.77|24083.77|24083.77|24082.47|24082.47|0
1623744270000|2021-06-15 08:04:30|24082.89|24082.89|24081.58|24081.58|24082.89|24082.89|24081.58|24081.58|0
1623744280000|2021-06-15 08:04:40|24073.05|24073.05|24071.54|24071.54|24073.05|24073.05|24071.54|24071.54|0
1623744320000|2021-06-15 08:05:20|24063|24063|24058.74|24058.74|24063|24063|24058.74|24058.74|0
1623744330000|2021-06-15 08:05:30|24056.14|24056.14|24056.14|24056.14|24056.14|24056.14|24056.14|24056.14|0
1623744350000|2021-06-15 08:05:50|24056.55|24056.55|24056.55|24056.55|24056.55|24056.55|24056.55|24056.55|0
1623744370000|2021-06-15 08:06:10|24054.78|24054.78|24054.78|24054.78|24054.78|24054.78|24054.78|24054.78|0
1623744380000|2021-06-15 08:06:20|24052.5|24052.5|24050.44|24050.44|24052.5|24052.5|24050.44|24050.44|0
1623744410000|2021-06-15 08:06:50|24048.98|24048.98|24048.98|24048.98|24048.98|24048.98|24048.98|24048.98|0
1623744420000|2021-06-15 08:07:00|24047.47|24047.47|24047.47|24047.47|24047.47|24047.47|24047.47|24047.47|0
1623744430000|2021-06-15 08:07:10|24043.2|24043.2|24043.2|24043.2|24044.5|24044.5|24043.2|24043.2|0
1623744480000|2021-06-15 08:08:00|24034.67|24034.67|24034.67|24034.67|24034.67|24034.67|24034.67|24034.67|0
1623744490000|2021-06-15 08:08:10|24028.46|24028.46|24028.46|24028.46|24028.46|24028.46|24028.46|24028.46|0
1623744540000|2021-06-15 08:09:00|24025.55|24025.55|24025.55|24025.55|24025.55|24025.55|24025.55|24025.55|0
1623744560000|2021-06-15 08:09:20|24022.94|24022.94|24005.88|24005.88|24022.94|24022.94|23997.35|23997.35|0
1623744590000|2021-06-15 08:09:50|24007.4|24007.4|24000.86|24000.86|24007.4|24007.4|24000.86|24000.86|0
1623744600000|2021-06-15 08:10:00|23999.56|23999.56|23999.56|23999.56|23999.56|23999.56|23999.56|23999.56|0
1623744620000|2021-06-15 08:10:20|23986.76|23986.76|23986.76|23986.76|23986.76|23986.76|23986.76|23986.76|0
1623744650000|2021-06-15 08:10:50|23976.11|23976.11|23973.45|23973.45|23976.11|23976.11|23973.45|23973.45|0
1623744690000|2021-06-15 08:11:30|23972.15|23972.15|23972.15|23972.15|23972.15|23972.15|23972.15|23972.15|0
1623744720000|2021-06-15 08:12:00|23970.69|23970.69|23970.69|23970.69|23970.69|23970.69|23970.69|23970.69|0
1623744760000|2021-06-15 08:12:40|23966.9|23966.9|23966.9|23966.9|23966.9|23966.9|23966.9|23966.9|0
1623744860000|2021-06-15 08:14:20|23965.6|23965.6|23966.9|23966.9|23966.9|23966.9|23965.6|23965.6|0
1623744870000|2021-06-15 08:14:30|23965.6|23965.6|23965.6|23965.6|23965.6|23965.6|23965.6|23965.6|0
1623744900000|2021-06-15 08:15:00|23962.94|23962.94|23963.82|23963.82|23963.82|23963.82|23962.94|23962.94|0
1623744930000|2021-06-15 08:15:30|23961.22|23961.22|23961.22|23961.22|23961.22|23961.22|23961.22|23961.22|0
1623744940000|2021-06-15 08:15:40|23957.43|23957.43|23957.43|23957.43|23957.43|23957.43|23957.43|23957.43|0
1623744950000|2021-06-15 08:15:50|23958.19|23958.19|23958.19|23958.19|23958.19|23958.19|23958.19|23958.19|0
1623744960000|2021-06-15 08:16:00|23953.92|23953.92|23949.66|23949.66|23953.92|23953.92|23949.66|23949.66|0
1623744970000|2021-06-15 08:16:10|23948.77|23948.77|23948.77|23948.77|23948.77|23948.77|23948.77|23948.77|0
1623744980000|2021-06-15 08:16:20|23946.17|23946.17|23946.17|23946.17|23946.17|23946.17|23946.17|23946.17|0
1623744990000|2021-06-15 08:16:30|23946.93|23946.93|23947.68|23947.68|23947.68|23947.68|23946.93|23946.93|0
1623745030000|2021-06-15 08:17:10|23916.05|23916.05|23928.85|23928.85|23933.11|23933.11|23916.05|23916.05|0
1623745040000|2021-06-15 08:17:20|23937.38|23937.38|23937.38|23937.38|23937.38|23937.38|23937.38|23937.38|0
1623745080000|2021-06-15 08:18:00|23935.92|23935.92|23935.92|23935.92|23935.92|23935.92|23935.92|23935.92|0
1623745090000|2021-06-15 08:18:10|23936.05|23936.05|23936.05|23936.05|23936.05|23936.05|23936.05|23936.05|0
1623745100000|2021-06-15 08:18:20|23934.53|23934.53|23934.53|23934.53|23934.53|23934.53|23934.53|23934.53|0
1623745110000|2021-06-15 08:18:30|23943.06|23943.06|23940.79|23940.79|23943.06|23943.06|23940.79|23940.79|0
1623745120000|2021-06-15 08:18:40|23936.52|23936.52|23935.22|23935.22|23936.52|23936.52|23935.22|23935.22|0
1623745140000|2021-06-15 08:19:00|23929.18|23929.18|23928.29|23928.29|23929.18|23929.18|23928.29|23928.29|0
1623745150000|2021-06-15 08:19:10|23926.99|23926.99|23926.99|23926.99|23926.99|23926.99|23926.99|23926.99|0
1623745160000|2021-06-15 08:19:20|23918.46|23918.46|23914.91|23914.91|23922.73|23922.73|23914.91|23914.91|0
1623745200000|2021-06-15 08:20:00|23914.15|23914.15|23914.15|23914.15|23914.15|23914.15|23914.15|23914.15|0
1623745210000|2021-06-15 08:20:10|23913.4|23913.4|23913.4|23913.4|23913.4|23913.4|23913.4|23913.4|0
1623745230000|2021-06-15 08:20:30|23917.66|23917.66|23898|23898|23917.66|23917.66|23898|23898|0
1623745280000|2021-06-15 08:21:20|23895.33|23895.33|23895.33|23895.33|23895.33|23895.33|23895.33|23895.33|0
1623745290000|2021-06-15 08:21:30|23896.22|23896.22|23898.82|23898.82|23898.82|23898.82|23896.22|23896.22|0
1623745310000|2021-06-15 08:21:50|23900.6|23900.6|23913.4|23913.4|23913.4|23913.4|23900.6|23900.6|0
1623745330000|2021-06-15 08:22:10|23914.15|23914.15|23915.67|23915.67|23915.67|23915.67|23914.15|23914.15|0
1623745400000|2021-06-15 08:23:20|23918.27|23918.27|23918.27|23918.27|23918.27|23918.27|23918.27|23918.27|0
1623745410000|2021-06-15 08:23:30|23901.21|23901.21|23909.74|23909.74|23909.74|23909.74|23901.21|23901.21|0
1623745430000|2021-06-15 08:23:50|23905.84|23905.84|23914.37|23914.37|23914.37|23914.37|23905.84|23905.84|0
1623745440000|2021-06-15 08:24:00|23913.07|23913.07|23913.07|23913.07|23913.07|23913.07|23913.07|23913.07|0
1623745450000|2021-06-15 08:24:10|23915.67|23915.67|23915.67|23915.67|23915.67|23915.67|23915.67|23915.67|0
1623745520000|2021-06-15 08:25:20|23890.08|23890.08|23907.14|23907.14|23907.14|23907.14|23890.08|23890.08|0
1623745540000|2021-06-15 08:25:40|23905.36|23905.36|23905.36|23905.36|23905.36|23905.36|23905.36|23905.36|0
1623745550000|2021-06-15 08:25:50|23904.61|23904.61|23905.36|23905.36|23905.36|23905.36|23904.61|23904.61|0
1623745600000|2021-06-15 08:26:40|23913.9|23913.9|23922.43|23922.43|23922.43|23922.43|23913.9|23913.9|0
1623745640000|2021-06-15 08:27:20|23923.32|23923.32|23923.32|23923.32|23923.32|23923.32|23923.32|23923.32|0
1623745660000|2021-06-15 08:27:40|23927.58|23927.58|23924.15|23924.15|23928.06|23928.06|23924.15|23924.15|0
1623745680000|2021-06-15 08:28:00|23922.7|23922.7|23923.45|23923.45|23923.45|23923.45|23922.7|23922.7|0
1623745730000|2021-06-15 08:28:50|23924.76|23924.76|23924.76|23924.76|23924.76|23924.76|23924.76|23924.76|0
1623745750000|2021-06-15 08:29:10|23923.45|23923.45|23922.15|23922.15|23923.45|23923.45|23922.15|23922.15|0
1623745760000|2021-06-15 08:29:20|23917.78|23917.78|23917.78|23917.78|23917.78|23917.78|23917.78|23917.78|0
1623745770000|2021-06-15 08:29:30|23919.24|23919.24|23919.24|23919.24|23919.24|23919.24|23919.24|23919.24|0
1623745800000|2021-06-15 08:30:00|23916.33|23916.33|23924.44|23924.44|23924.44|23924.44|23916.33|23916.33|0
1623745820000|2021-06-15 08:30:20|23922.17|23922.17|23922.17|23922.17|23922.17|23922.17|23922.17|23922.17|0
1623745870000|2021-06-15 08:31:10|23917.9|23917.9|23917.9|23917.9|23917.9|23917.9|23917.9|23917.9|0
1623745880000|2021-06-15 08:31:20|23919.2|23919.2|23919.2|23919.2|23919.2|23919.2|23919.2|23919.2|0
1623745920000|2021-06-15 08:32:00|23914.94|23914.94|23914.94|23914.94|23914.94|23914.94|23914.94|23914.94|0
1623745940000|2021-06-15 08:32:20|23919.2|23919.2|23919.2|23919.2|23919.2|23919.2|23919.2|23919.2|0
1623746030000|2021-06-15 08:33:50|23910.67|23910.67|23910.67|23910.67|23910.67|23910.67|23910.67|23910.67|0
1623746060000|2021-06-15 08:34:20|23906.41|23906.41|23906.41|23906.41|23906.41|23906.41|23906.41|23906.41|0
1623746070000|2021-06-15 08:34:30|23905.1|23905.1|23905.1|23905.1|23905.1|23905.1|23905.1|23905.1|0
1623746100000|2021-06-15 08:35:00|23904.35|23904.35|23904.35|23904.35|23904.35|23904.35|23904.35|23904.35|0
1623746110000|2021-06-15 08:35:10|23905.1|23905.1|23904.35|23904.35|23905.1|23905.1|23904.35|23904.35|0
1623746120000|2021-06-15 08:35:20|23878.75|23878.75|23889.27|23889.27|23891.55|23891.55|23878.75|23878.75|0
1623746130000|2021-06-15 08:35:30|23888.51|23888.51|23884.08|23884.08|23888.51|23888.51|23884.08|23884.08|0
1623746140000|2021-06-15 08:35:40|23879.81|23879.81|23879.81|23879.81|23879.81|23879.81|23879.81|23879.81|0
1623746150000|2021-06-15 08:35:50|23879.05|23879.05|23879.05|23879.05|23879.05|23879.05|23879.05|23879.05|0
1623746160000|2021-06-15 08:36:00|23874.68|23874.68|23874.68|23874.68|23874.68|23874.68|23874.68|23874.68|0
1623746170000|2021-06-15 08:36:10|23878.95|23878.95|23883.32|23883.32|23883.32|23883.32|23878.95|23878.95|0
1623746180000|2021-06-15 08:36:20|23887.59|23887.59|23887.59|23887.59|23887.59|23887.59|23887.59|23887.59|0
1623746190000|2021-06-15 08:36:30|23891.85|23891.85|23891.85|23891.85|23891.85|23891.85|23887.48|23887.48|0
1623746200000|2021-06-15 08:36:40|23894.51|23894.51|23894.51|23894.51|23894.51|23894.51|23894.51|23894.51|0
1623746210000|2021-06-15 08:36:50|23892.74|23892.74|23892.74|23892.74|23892.74|23892.74|23892.74|23892.74|0
1623746380000|2021-06-15 08:39:40|23850.08|23850.08|23875.68|23875.68|23875.68|23875.68|23850.08|23850.08|0
1623746390000|2021-06-15 08:39:50|23884.21|23884.21|23888.47|23888.47|23892.74|23892.74|23884.21|23884.21|0
1623746400000|2021-06-15 08:40:00|23884.21|23884.21|23884.21|23884.21|23884.21|23884.21|23884.21|23884.21|0
1623746440000|2021-06-15 08:40:40|23888.47|23888.47|23888.47|23888.47|23888.47|23888.47|23888.47|23888.47|0
1623746470000|2021-06-15 08:41:10|23892.74|23892.74|23892.74|23892.74|23892.74|23892.74|23892.74|23892.74|0
1623746540000|2021-06-15 08:42:20|23897|23897|23897|23897|23897|23897|23897|23897|0
1623746550000|2021-06-15 08:42:30|23901.27|23901.27|23901.27|23901.27|23901.27|23901.27|23901.27|23901.27|0
1623746580000|2021-06-15 08:43:00|23900.51|23900.51|23900.51|23900.51|23900.51|23900.51|23900.51|23900.51|0
1623746600000|2021-06-15 08:43:20|23904.78|23904.78|23904.78|23904.78|23904.78|23904.78|23904.78|23904.78|0
1623746650000|2021-06-15 08:44:10|23907.38|23907.38|23906.49|23906.49|23907.38|23907.38|23906.49|23906.49|0
1623746660000|2021-06-15 08:44:20|23907.38|23907.38|23911.5|23911.5|23911.5|23911.5|23907.38|23907.38|0
1623746680000|2021-06-15 08:44:40|23908.9|23908.9|23908.9|23908.9|23908.9|23908.9|23908.9|23908.9|0
1623746700000|2021-06-15 08:45:00|23910.2|23910.2|23915.76|23915.76|23915.76|23915.76|23910.2|23910.2|0
1623746730000|2021-06-15 08:45:30|23916.52|23916.52|23916.52|23916.52|23916.52|23916.52|23916.52|23916.52|0
1623746760000|2021-06-15 08:46:00|23912.26|23912.26|23912.26|23912.26|23912.26|23912.26|23912.26|23912.26|0
1623746770000|2021-06-15 08:46:10|23913.56|23913.56|23913.56|23913.56|23913.56|23913.56|23913.56|23913.56|0
1623746780000|2021-06-15 08:46:20|23905.03|23905.03|23906.54|23906.54|23906.54|23906.54|23905.03|23905.03|0
1623746790000|2021-06-15 08:46:30|23905.66|23905.66|23902.99|23902.99|23905.66|23905.66|23902.99|23902.99|0
1623746800000|2021-06-15 08:46:40|23898.56|23898.56|23898.56|23898.56|23898.56|23898.56|23898.56|23898.56|0
1623746810000|2021-06-15 08:46:50|23894.29|23894.29|23894.29|23894.29|23894.29|23894.29|23894.29|23894.29|0
1623746840000|2021-06-15 08:47:20|23895.59|23895.59|23887.06|23887.06|23895.59|23895.59|23887.06|23887.06|0
1623746850000|2021-06-15 08:47:30|23882.79|23882.79|23891.33|23891.33|23891.33|23891.33|23882.79|23882.79|0
1623746890000|2021-06-15 08:48:10|23895.59|23895.59|23896.89|23896.89|23896.89|23896.89|23895.59|23895.59|0
1623746900000|2021-06-15 08:48:20|23897.78|23897.78|23897.78|23897.78|23897.78|23897.78|23897.78|23897.78|0
1623746910000|2021-06-15 08:48:30|23899.08|23899.08|23893.82|23893.82|23899.08|23899.08|23893.82|23893.82|0
1623746920000|2021-06-15 08:48:40|23890.78|23890.78|23881.49|23881.49|23890.78|23890.78|23881.49|23881.49|0
1623746930000|2021-06-15 08:48:50|23878.89|23878.89|23881.86|23881.86|23881.86|23881.86|23877.59|23877.59|0
1623747030000|2021-06-15 08:50:30|23883.63|23883.63|23876.53|23876.53|23883.63|23883.63|23875.82|23875.82|0
1623747090000|2021-06-15 08:51:30|23891.99|23891.99|23900.16|23900.16|23900.16|23900.16|23891.99|23891.99|0
1623747100000|2021-06-15 08:51:40|23901.46|23901.46|23901.46|23901.46|23901.46|23901.46|23901.46|23901.46|0
1623747130000|2021-06-15 08:52:10|23902.92|23902.92|23907.13|23907.13|23907.13|23907.13|23902.92|23902.92|0
1623747190000|2021-06-15 08:53:10|23908.43|23908.43|23908.43|23908.43|23908.43|23908.43|23908.43|23908.43|0
1623747250000|2021-06-15 08:54:10|23909.73|23909.73|23909.73|23909.73|23909.73|23909.73|23909.73|23909.73|0
1623747270000|2021-06-15 08:54:30|23905.47|23905.47|23905.47|23905.47|23905.47|23905.47|23905.47|23905.47|0
1623747320000|2021-06-15 08:55:20|23908.38|23908.38|23908.38|23908.38|23908.38|23908.38|23908.38|23908.38|0
1623747390000|2021-06-15 08:56:30|23912.65|23912.65|23912.65|23912.65|23912.65|23912.65|23912.65|23912.65|0
1623747420000|2021-06-15 08:57:00|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|0
1623747440000|2021-06-15 08:57:20|23913.12|23913.12|23913.12|23913.12|23913.12|23913.12|23913.12|23913.12|0
1623747450000|2021-06-15 08:57:30|23913.88|23913.88|23913.88|23913.88|23913.88|23913.88|23913.88|23913.88|0
1623747470000|2021-06-15 08:57:50|23918.14|23918.14|23922.41|23922.41|23922.41|23922.41|23918.14|23918.14|0
1623747480000|2021-06-15 08:58:00|23923.71|23923.71|23929.75|23929.75|23929.75|23929.75|23923.71|23923.71|0
1623747490000|2021-06-15 08:58:10|23930.51|23930.51|23932.79|23932.79|23932.79|23932.79|23930.51|23930.51|0
1623747520000|2021-06-15 08:58:40|23934.56|23934.56|23934.56|23934.56|23934.56|23934.56|23934.56|23934.56|0
1623747530000|2021-06-15 08:58:50|23938.11|23938.11|23937.7|23937.7|23939|23939|23937.7|23937.7|0
1623747590000|2021-06-15 08:59:50|23936.4|23936.4|23930|23930|23936.4|23936.4|23930|23930|0
1623747600000|2021-06-15 09:00:00|23925.74|23925.74|23925.74|23925.74|23925.74|23925.74|23925.74|23925.74|0
1623747610000|2021-06-15 09:00:10|23931.06|23931.06|23933.72|23933.72|23933.72|23933.72|23931.06|23931.06|0
1623747660000|2021-06-15 09:01:00|23934.61|23934.61|23934.61|23934.61|23934.61|23934.61|23934.61|23934.61|0
1623747690000|2021-06-15 09:01:30|23943.14|23943.14|23950.44|23950.44|23950.44|23950.44|23943.14|23943.14|0
1623747720000|2021-06-15 09:02:00|23946.17|23946.17|23946.17|23946.17|23946.17|23946.17|23946.17|23946.17|0
1623747790000|2021-06-15 09:03:10|23950.08|23950.08|23951.38|23951.38|23951.38|23951.38|23950.08|23950.08|0
1623747800000|2021-06-15 09:03:20|23952.68|23952.68|23951.38|23951.38|23952.68|23952.68|23951.38|23951.38|0
1623747810000|2021-06-15 09:03:30|23950.08|23950.08|23950.08|23950.08|23950.08|23950.08|23950.08|23950.08|0
1623747860000|2021-06-15 09:04:20|23951.85|23951.85|23951.85|23951.85|23951.85|23951.85|23951.85|23951.85|0
1623747880000|2021-06-15 09:04:40|23950.39|23950.39|23950.39|23950.39|23950.39|23950.39|23950.39|23950.39|0
1623747900000|2021-06-15 09:05:00|23948.88|23948.88|23950.18|23950.18|23951.48|23951.48|23948.88|23948.88|0
1623747950000|2021-06-15 09:05:50|23954.44|23954.44|23954.44|23954.44|23954.44|23954.44|23954.44|23954.44|0
1623747980000|2021-06-15 09:06:20|23957.11|23957.11|23957.11|23957.11|23957.11|23957.11|23957.11|23957.11|0
1623747990000|2021-06-15 09:06:30|23958.88|23958.88|23958.88|23958.88|23958.88|23958.88|23958.88|23958.88|0
1623748000000|2021-06-15 09:06:40|23960.4|23960.4|23960.4|23960.4|23960.4|23960.4|23960.4|23960.4|0
1623748030000|2021-06-15 09:07:10|23956.13|23956.13|23956.13|23956.13|23956.13|23956.13|23956.13|23956.13|0
1623748080000|2021-06-15 09:08:00|23957.59|23957.59|23959.04|23959.04|23959.04|23959.04|23956.13|23956.13|0
1623748100000|2021-06-15 09:08:20|23958.16|23958.16|23958.16|23958.16|23958.16|23958.16|23958.16|23958.16|0
1623748110000|2021-06-15 09:08:30|23956.86|23956.86|23956.86|23956.86|23956.86|23956.86|23956.86|23956.86|0
1623748130000|2021-06-15 09:08:50|23953.94|23953.94|23951.03|23951.03|23953.94|23953.94|23951.03|23951.03|0
1623748140000|2021-06-15 09:09:00|23959.56|23959.56|23959.56|23959.56|23959.56|23959.56|23959.56|23959.56|0
1623748210000|2021-06-15 09:10:10|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|0
1623748310000|2021-06-15 09:11:50|23973.12|23973.12|23973.12|23973.12|23973.12|23973.12|23973.12|23973.12|0
1623748320000|2021-06-15 09:12:00|23973.88|23973.88|23974.63|23974.63|23974.63|23974.63|23973.88|23973.88|0
1623748330000|2021-06-15 09:12:10|23977.24|23977.24|23961.47|23961.47|23978.54|23978.54|23961.47|23961.47|0
1623748340000|2021-06-15 09:12:20|23962.99|23962.99|23962.99|23962.99|23962.99|23962.99|23962.99|23962.99|0
1623748350000|2021-06-15 09:12:30|23963.75|23963.75|23963.75|23963.75|23963.75|23963.75|23963.75|23963.75|0
1623748530000|2021-06-15 09:15:30|23961.15|23961.15|23961.15|23961.15|23961.15|23961.15|23961.15|23961.15|0
1623748570000|2021-06-15 09:16:10|23956.88|23956.88|23956.88|23956.88|23956.88|23956.88|23956.88|23956.88|0
1623748580000|2021-06-15 09:16:20|23958.66|23958.66|23958.66|23958.66|23958.66|23958.66|23958.66|23958.66|0
1623748600000|2021-06-15 09:16:40|23967.19|23967.19|23967.19|23967.19|23967.19|23967.19|23967.19|23967.19|0
1623748630000|2021-06-15 09:17:10|23964.15|23964.15|23963.18|23963.18|23964.15|23964.15|23961.88|23961.88|0
1623748720000|2021-06-15 09:18:40|23964.48|23964.48|23964.48|23964.48|23964.48|23964.48|23964.48|23964.48|0
1623748730000|2021-06-15 09:18:50|23963.18|23963.18|23963.18|23963.18|23963.18|23963.18|23963.18|23963.18|0
1623748750000|2021-06-15 09:19:10|23965.84|23965.84|23965.84|23965.84|23965.84|23965.84|23965.84|23965.84|0
1623748770000|2021-06-15 09:19:30|23968.75|23968.75|23968.75|23968.75|23968.75|23968.75|23968.75|23968.75|0
1623748780000|2021-06-15 09:19:40|23972.05|23972.05|23972.05|23972.05|23972.05|23972.05|23972.05|23972.05|0
1623748790000|2021-06-15 09:19:50|23967.78|23967.78|23973.67|23973.67|23973.67|23973.67|23967.78|23967.78|0
1623748860000|2021-06-15 09:21:00|23972.79|23972.79|23972.79|23972.79|23972.79|23972.79|23972.79|23972.79|0
1623748890000|2021-06-15 09:21:30|23974.3|23974.3|23974.3|23974.3|23974.3|23974.3|23974.3|23974.3|0
1623748930000|2021-06-15 09:22:10|23973.42|23973.42|23969.15|23969.15|23973.42|23973.42|23969.15|23969.15|0
1623748950000|2021-06-15 09:22:30|23969.91|23969.91|23969.91|23969.91|23969.91|23969.91|23969.91|23969.91|0
1623749000000|2021-06-15 09:23:20|23974.17|23974.17|23974.17|23974.17|23974.17|23974.17|23974.17|23974.17|0
1623749050000|2021-06-15 09:24:10|23975.63|23975.63|23975.63|23975.63|23975.63|23975.63|23975.63|23975.63|0
1623749060000|2021-06-15 09:24:20|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|0
1623749100000|2021-06-15 09:25:00|23977.97|23977.97|23977.97|23977.97|23977.97|23977.97|23977.97|23977.97|0
1623749150000|2021-06-15 09:25:50|23980.58|23980.58|23982.09|23982.09|23982.09|23982.09|23980.58|23980.58|0
1623749160000|2021-06-15 09:26:00|23980.79|23980.79|23983.76|23983.76|23983.76|23983.76|23979.49|23979.49|0
1623749170000|2021-06-15 09:26:10|23985.06|23985.06|23985.06|23985.06|23985.06|23985.06|23985.06|23985.06|0
1623749230000|2021-06-15 09:27:10|23986.36|23986.36|23986.36|23986.36|23986.36|23986.36|23986.36|23986.36|0
1623749240000|2021-06-15 09:27:20|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|0
1623749260000|2021-06-15 09:27:40|23992.4|23992.4|23992.4|23992.4|23992.4|23992.4|23992.4|23992.4|0
1623749360000|2021-06-15 09:29:20|23996.67|23996.67|23996.67|23996.67|23996.67|23996.67|23996.67|23996.67|0
1623749380000|2021-06-15 09:29:40|23988.13|23988.13|23989.91|23989.91|23989.91|23989.91|23988.13|23988.13|0
1623749390000|2021-06-15 09:29:50|23989.15|23989.15|23990.04|23990.04|23990.04|23990.04|23989.15|23989.15|0
1623749400000|2021-06-15 09:30:00|24007.1|24007.1|24007.1|24007.1|24007.1|24007.1|24007.1|24007.1|0
1623749410000|2021-06-15 09:30:10|24008.88|24008.88|24008.88|24008.88|24008.88|24008.88|24008.88|24008.88|0
1623749420000|2021-06-15 09:30:20|24007.99|24007.99|24007.99|24007.99|24008.88|24008.88|24007.99|24007.99|0
1623749460000|2021-06-15 09:31:00|24003.72|24003.72|24003.72|24003.72|24003.72|24003.72|24003.72|24003.72|0
1623749480000|2021-06-15 09:31:20|23999.46|23999.46|23999.46|23999.46|23999.46|23999.46|23999.46|23999.46|0
1623749500000|2021-06-15 09:31:40|23998.57|23998.57|23998.57|23998.57|23998.57|23998.57|23998.57|23998.57|0
1623749570000|2021-06-15 09:32:50|24002.83|24002.83|24002.83|24002.83|24002.83|24002.83|24002.83|24002.83|0
1623749590000|2021-06-15 09:33:10|24002.08|24002.08|24002.08|24002.08|24002.08|24002.08|24002.08|24002.08|0
1623749630000|2021-06-15 09:33:50|23995.93|23995.93|23992.13|23992.13|23995.93|23995.93|23992.13|23992.13|0
1623749760000|2021-06-15 09:36:00|23979.34|23979.34|23979.34|23979.34|23979.34|23979.34|23979.34|23979.34|0
1623749770000|2021-06-15 09:36:10|23975.43|23975.43|23975.43|23975.43|23975.43|23975.43|23975.43|23975.43|0
1623749780000|2021-06-15 09:36:20|23979.7|23979.7|23979.7|23979.7|23979.7|23979.7|23979.7|23979.7|0
1623749810000|2021-06-15 09:36:50|23973.49|23973.49|23973.49|23973.49|23973.49|23973.49|23973.49|23973.49|0
1623749870000|2021-06-15 09:37:50|23975.26|23975.26|23975.26|23975.26|23975.26|23975.26|23975.26|23975.26|0
1623749890000|2021-06-15 09:38:10|23976.72|23976.72|23976.72|23976.72|23976.72|23976.72|23976.72|23976.72|0
1623749990000|2021-06-15 09:39:50|23972.45|23972.45|23972.45|23972.45|23972.45|23972.45|23972.45|23972.45|0
1623750030000|2021-06-15 09:40:30|23974.23|23974.23|23974.23|23974.23|23974.23|23974.23|23974.23|23974.23|0
1623750090000|2021-06-15 09:41:30|23978.49|23978.49|23978.49|23978.49|23978.49|23978.49|23978.49|23978.49|0
1623750120000|2021-06-15 09:42:00|23979.25|23979.25|23979.25|23979.25|23979.25|23979.25|23979.25|23979.25|0
1623750330000|2021-06-15 09:45:30|23980.14|23980.14|23980.14|23980.14|23980.14|23980.14|23980.14|23980.14|0
1623750470000|2021-06-15 09:47:50|23975.77|23975.77|23975.77|23975.77|23975.77|23975.77|23975.77|23975.77|0
1623750580000|2021-06-15 09:49:40|23973.11|23973.11|23975.77|23975.77|23975.77|23975.77|23973.11|23973.11|0
1623750590000|2021-06-15 09:49:50|23971.98|23971.98|23974.25|23974.25|23975.77|23975.77|23971.98|23971.98|0
1623750630000|2021-06-15 09:50:30|23969.99|23969.99|23965.72|23965.72|23969.99|23969.99|23965.72|23965.72|0
1623750680000|2021-06-15 09:51:20|23964.26|23964.26|23964.26|23964.26|23964.26|23964.26|23964.26|23964.26|0
1623750690000|2021-06-15 09:51:30|23962.96|23962.96|23962.96|23962.96|23962.96|23962.96|23962.96|23962.96|0
1623750760000|2021-06-15 09:52:40|23958.7|23958.7|23958.7|23958.7|23958.7|23958.7|23958.7|23958.7|0
1623750780000|2021-06-15 09:53:00|23957.94|23957.94|23957.94|23957.94|23957.94|23957.94|23957.94|23957.94|0
1623750820000|2021-06-15 09:53:40|23951.79|23951.79|23951.79|23951.79|23951.79|23951.79|23951.79|23951.79|0
1623750850000|2021-06-15 09:54:10|23956.05|23956.05|23960.32|23960.32|23960.32|23960.32|23956.05|23956.05|0
1623750880000|2021-06-15 09:54:40|23961.21|23961.21|23962.09|23962.09|23962.09|23962.09|23961.21|23961.21|0
1623750890000|2021-06-15 09:54:50|23966.36|23966.36|23966.36|23966.36|23966.36|23966.36|23966.36|23966.36|0
1623750900000|2021-06-15 09:55:00|23953.56|23953.56|23962.09|23962.09|23962.09|23962.09|23953.56|23953.56|0
1623750920000|2021-06-15 09:55:20|23966|23966|23966|23966|23966|23966|23966|23966|0
1623750940000|2021-06-15 09:55:40|23966.76|23966.76|23966|23966|23966.76|23966.76|23966|23966|0
1623750960000|2021-06-15 09:56:00|23964.22|23964.22|23964.22|23964.22|23964.22|23964.22|23964.22|23964.22|0
1623750980000|2021-06-15 09:56:20|23965.74|23965.74|23967.38|23967.38|23967.38|23967.38|23965.74|23965.74|0
1623750990000|2021-06-15 09:56:30|23958.85|23958.85|23958.85|23958.85|23958.85|23958.85|23958.85|23958.85|0
1623751010000|2021-06-15 09:56:50|23953.65|23953.65|23953.65|23953.65|23953.65|23953.65|23953.65|23953.65|0
1623751020000|2021-06-15 09:57:00|23949.38|23949.38|23949.38|23949.38|23949.38|23949.38|23949.38|23949.38|0
1623751060000|2021-06-15 09:57:40|23953.65|23953.65|23953.65|23953.65|23953.65|23953.65|23953.65|23953.65|0
1623751070000|2021-06-15 09:57:50|23952.89|23952.89|23953.65|23953.65|23953.65|23953.65|23952.89|23952.89|0
1623751150000|2021-06-15 09:59:10|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|23954.41|0
1623751210000|2021-06-15 10:00:10|23950.14|23950.14|23950.14|23950.14|23950.14|23950.14|23950.14|23950.14|0
1623751240000|2021-06-15 10:00:40|23951.03|23951.03|23951.03|23951.03|23951.03|23951.03|23951.03|23951.03|0
1623751250000|2021-06-15 10:00:50|23946.76|23946.76|23946.76|23946.76|23946.76|23946.76|23946.76|23946.76|0
1623751350000|2021-06-15 10:02:30|23942.5|23942.5|23942.5|23942.5|23942.5|23942.5|23942.5|23942.5|0
1623751400000|2021-06-15 10:03:20|23938.13|23938.13|23938.13|23938.13|23938.13|23938.13|23938.13|23938.13|0
1623751440000|2021-06-15 10:04:00|23935.47|23935.47|23934.71|23934.71|23935.47|23935.47|23934.71|23934.71|0
1623751450000|2021-06-15 10:04:10|23933.25|23933.25|23933.25|23933.25|23933.25|23933.25|23933.25|23933.25|0
1623751480000|2021-06-15 10:04:40|23931.48|23931.48|23931.48|23931.48|23931.48|23931.48|23931.48|23931.48|0
1623751490000|2021-06-15 10:04:50|23932.24|23932.24|23932.24|23932.24|23932.24|23932.24|23932.24|23932.24|0
1623751560000|2021-06-15 10:06:00|23933.54|23933.54|23933.54|23933.54|23933.54|23933.54|23933.54|23933.54|0
1623751590000|2021-06-15 10:06:30|23937.8|23937.8|23937.8|23937.8|23937.8|23937.8|23937.8|23937.8|0
1623751600000|2021-06-15 10:06:40|23930.93|23930.93|23929.63|23929.63|23930.93|23930.93|23929.63|23929.63|0
1623751680000|2021-06-15 10:08:00|23930.39|23930.39|23930.39|23930.39|23930.39|23930.39|23930.39|23930.39|0
1623751720000|2021-06-15 10:08:40|23929.5|23929.5|23929.5|23929.5|23929.5|23929.5|23929.5|23929.5|0
1623751880000|2021-06-15 10:11:20|23928.75|23928.75|23955.34|23955.34|23955.34|23955.34|23928.75|23928.75|0
1623751890000|2021-06-15 10:11:30|23957.11|23957.11|23952.85|23952.85|23957.11|23957.11|23952.85|23952.85|0
1623751900000|2021-06-15 10:11:40|23954.15|23954.15|23957.06|23957.06|23957.06|23957.06|23954.15|23954.15|0
1623751940000|2021-06-15 10:12:20|23958.52|23958.52|23957|23957|23960.04|23960.04|23957|23957|0
1623751960000|2021-06-15 10:12:40|23958.46|23958.46|23958.46|23958.46|23958.46|23958.46|23958.46|23958.46|0
1623751980000|2021-06-15 10:13:00|23957|23957|23957|23957|23957|23957|23957|23957|0
1623751990000|2021-06-15 10:13:10|23974.07|23974.07|23974.07|23974.07|23974.07|23974.07|23974.07|23974.07|0
1623752050000|2021-06-15 10:14:10|23965.53|23965.53|23965.53|23965.53|23965.53|23965.53|23965.53|23965.53|0
1623752090000|2021-06-15 10:14:50|23961.98|23961.98|23961.98|23961.98|23961.98|23961.98|23961.98|23961.98|0
1623752110000|2021-06-15 10:15:10|23959.38|23959.38|23958.08|23958.08|23959.38|23959.38|23958.08|23958.08|0
1623752150000|2021-06-15 10:15:50|23960.68|23960.68|23961.98|23961.98|23961.98|23961.98|23960.68|23960.68|0
1623752160000|2021-06-15 10:16:00|23960.68|23960.68|23959.8|23959.8|23963.35|23963.35|23959.8|23959.8|0
1623752190000|2021-06-15 10:16:30|23964.06|23964.06|23964.06|23964.06|23964.06|23964.06|23964.06|23964.06|0
1623752270000|2021-06-15 10:17:50|23968.33|23968.33|23968.33|23968.33|23968.33|23968.33|23968.33|23968.33|0
1623752310000|2021-06-15 10:18:30|23969.63|23969.63|23969.63|23969.63|23969.63|23969.63|23969.63|23969.63|0
1623752320000|2021-06-15 10:18:40|23970.52|23970.52|23970.52|23970.52|23970.52|23970.52|23970.52|23970.52|0
1623752340000|2021-06-15 10:19:00|23972.29|23972.29|23973.18|23973.18|23973.18|23973.18|23972.29|23972.29|0
1623752380000|2021-06-15 10:19:40|23971.4|23971.4|23971.4|23971.4|23971.4|23971.4|23971.4|23971.4|0
1623752430000|2021-06-15 10:20:30|23972.7|23972.7|23972.7|23972.7|23972.7|23972.7|23972.7|23972.7|0
1623752460000|2021-06-15 10:21:00|23976.97|23976.97|23972.7|23972.7|23976.97|23976.97|23972.7|23972.7|0
1623752470000|2021-06-15 10:21:10|23970.1|23970.1|23970.99|23970.99|23970.99|23970.99|23970.1|23970.1|0
1623752480000|2021-06-15 10:21:20|23972.76|23972.76|23965.84|23965.84|23972.76|23972.76|23965.84|23965.84|0
1623752600000|2021-06-15 10:23:20|23967.14|23967.14|23967.14|23967.14|23967.14|23967.14|23967.14|23967.14|0
1623752610000|2021-06-15 10:23:30|23965.84|23965.84|23965.84|23965.84|23965.84|23965.84|23965.84|23965.84|0
1623752710000|2021-06-15 10:25:10|23963.24|23963.24|23970.47|23970.47|23971.77|23971.77|23963.24|23963.24|0
1623752720000|2021-06-15 10:25:20|23969.17|23969.17|23969.17|23969.17|23969.17|23969.17|23969.17|23969.17|0
1623752750000|2021-06-15 10:25:50|23970.47|23970.47|23970.47|23970.47|23970.47|23970.47|23970.47|23970.47|0
1623752760000|2021-06-15 10:26:00|23969.58|23969.58|23969.58|23969.58|23969.58|23969.58|23969.58|23969.58|0
1623752770000|2021-06-15 10:26:10|23970.88|23970.88|23971.29|23971.29|23971.29|23971.29|23969.99|23969.99|0
1623752940000|2021-06-15 10:29:00|23972.18|23972.18|23972.18|23972.18|23972.18|23972.18|23972.18|23972.18|0
1623752950000|2021-06-15 10:29:10|23976.45|23976.45|23972.18|23972.18|23976.45|23976.45|23972.18|23972.18|0
1623753000000|2021-06-15 10:30:00|23973.48|23973.48|23973.48|23973.48|23973.48|23973.48|23973.48|23973.48|0
1623753010000|2021-06-15 10:30:10|23972.59|23972.59|23972.59|23972.59|23972.59|23972.59|23972.59|23972.59|0
1623753040000|2021-06-15 10:30:40|23971.29|23971.29|23971.29|23971.29|23971.29|23971.29|23971.29|23971.29|0
1623753050000|2021-06-15 10:30:50|23969.99|23969.99|23969.99|23969.99|23969.99|23969.99|23969.99|23969.99|0
1623753080000|2021-06-15 10:31:20|23969.1|23969.1|23971.77|23971.77|23971.77|23971.77|23969.1|23969.1|0
1623753110000|2021-06-15 10:31:50|23967.5|23967.5|23967.5|23967.5|23967.5|23967.5|23967.5|23967.5|0
1623753200000|2021-06-15 10:33:20|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|0
1623753350000|2021-06-15 10:35:50|23971.05|23971.05|23971.05|23971.05|23971.05|23971.05|23971.05|23971.05|0
1623753430000|2021-06-15 10:37:10|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|0
1623753440000|2021-06-15 10:37:20|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|0
1623753460000|2021-06-15 10:37:40|23960.74|23960.74|23965.01|23965.01|23965.01|23965.01|23960.74|23960.74|0
1623753540000|2021-06-15 10:39:00|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|23969.28|0
1623753580000|2021-06-15 10:39:40|23967.5|23967.5|23967.5|23967.5|23967.5|23967.5|23967.5|23967.5|0
1623753610000|2021-06-15 10:40:10|23964.84|23964.84|23963.06|23963.06|23964.84|23964.84|23963.06|23963.06|0
1623753650000|2021-06-15 10:40:50|23962.31|23962.31|23962.31|23962.31|23962.31|23962.31|23962.31|23962.31|0
1623753660000|2021-06-15 10:41:00|23958.04|23958.04|23958.04|23958.04|23958.04|23958.04|23958.04|23958.04|0
1623753670000|2021-06-15 10:41:10|23956.74|23956.74|23956.74|23956.74|23956.74|23956.74|23956.74|23956.74|0
1623753680000|2021-06-15 10:41:20|23955.44|23955.44|23955.44|23955.44|23955.44|23955.44|23955.44|23955.44|0
1623753710000|2021-06-15 10:41:50|23956.2|23956.2|23956.2|23956.2|23956.2|23956.2|23956.2|23956.2|0
1623753750000|2021-06-15 10:42:30|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|0
1623753780000|2021-06-15 10:43:00|23959.27|23959.27|23959.27|23959.27|23959.27|23959.27|23959.27|23959.27|0
1623753800000|2021-06-15 10:43:20|23957.82|23957.82|23957.82|23957.82|23957.82|23957.82|23957.82|23957.82|0
1623753820000|2021-06-15 10:43:40|23959.59|23959.59|23963.86|23963.86|23963.86|23963.86|23959.59|23959.59|0
1623753910000|2021-06-15 10:45:10|23962.56|23962.56|23954.02|23954.02|23962.56|23962.56|23954.02|23954.02|0
1623753920000|2021-06-15 10:45:20|23956.63|23956.63|23956.63|23956.63|23956.63|23956.63|23956.63|23956.63|0
1623753930000|2021-06-15 10:45:30|23960.89|23960.89|23960.89|23960.89|23960.89|23960.89|23960.89|23960.89|0
1623753970000|2021-06-15 10:46:10|23962.35|23962.35|23962.35|23962.35|23962.35|23962.35|23962.35|23962.35|0
1623754200000|2021-06-15 10:50:00|23963.24|23963.24|23963.24|23963.24|23963.24|23963.24|23963.24|23963.24|0
1623754210000|2021-06-15 10:50:10|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|0
1623754220000|2021-06-15 10:50:20|23965.9|23965.9|23965.9|23965.9|23965.9|23965.9|23965.9|23965.9|0
1623754240000|2021-06-15 10:50:40|23966.78|23966.78|23973.87|23973.87|23973.87|23973.87|23966.78|23966.78|0
1623754250000|2021-06-15 10:50:50|23975.64|23975.64|23975.64|23975.64|23975.64|23975.64|23975.64|23975.64|0
1623754330000|2021-06-15 10:52:10|23973.87|23973.87|23973.87|23973.87|23973.87|23973.87|23973.87|23973.87|0
1623754370000|2021-06-15 10:52:50|23975.64|23975.64|23975.64|23975.64|23975.64|23975.64|23975.64|23975.64|0
1623754400000|2021-06-15 10:53:20|23974.76|23974.76|23972.98|23972.98|23974.76|23974.76|23972.98|23972.98|0
1623754500000|2021-06-15 10:55:00|23975.58|23975.58|23975.58|23975.58|23975.58|23975.58|23975.58|23975.58|0
1623754540000|2021-06-15 10:55:40|23971.15|23971.15|23971.15|23971.15|23971.15|23971.15|23971.15|23971.15|0
1623754560000|2021-06-15 10:56:00|23969.84|23969.84|23969.84|23969.84|23969.84|23969.84|23969.84|23969.84|0
1623754640000|2021-06-15 10:57:20|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|0
1623754650000|2021-06-15 10:57:30|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|0
1623754680000|2021-06-15 10:58:00|23970.16|23970.16|23968.71|23968.71|23970.16|23970.16|23968.71|23968.71|0
1623754770000|2021-06-15 10:59:30|23970.48|23970.48|23970.48|23970.48|23970.48|23970.48|23970.48|23970.48|0
1623754780000|2021-06-15 10:59:40|23974.75|23974.75|23974.75|23974.75|23974.75|23974.75|23974.75|23974.75|0
1623754790000|2021-06-15 10:59:50|23979.01|23979.01|23979.01|23979.01|23979.01|23979.01|23979.01|23979.01|0
1623754840000|2021-06-15 11:00:40|23977.5|23977.5|23977.5|23977.5|23977.5|23977.5|23977.5|23977.5|0
1623754850000|2021-06-15 11:00:50|23976.74|23976.74|23976.74|23976.74|23976.74|23976.74|23976.74|23976.74|0
1623754860000|2021-06-15 11:01:00|23977.62|23977.62|23977.62|23977.62|23977.62|23977.62|23977.62|23977.62|0
1623754920000|2021-06-15 11:02:00|23979.4|23979.4|23981.67|23981.67|23981.67|23981.67|23979.4|23979.4|0
1623754950000|2021-06-15 11:02:30|23983.45|23983.45|23983.45|23983.45|23983.45|23983.45|23983.45|23983.45|0
1623754990000|2021-06-15 11:03:10|23982.56|23982.56|23982.56|23982.56|23982.56|23982.56|23982.56|23982.56|0
1623755000000|2021-06-15 11:03:20|23983.86|23983.86|23979.49|23979.49|23983.86|23983.86|23979.49|23979.49|0
1623755020000|2021-06-15 11:03:40|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|0
1623755030000|2021-06-15 11:03:50|23980.89|23980.89|23980.89|23980.89|23983.55|23983.55|23980.89|23980.89|0
1623755120000|2021-06-15 11:05:20|23973.96|23973.96|23974.85|23974.85|23974.85|23974.85|23973.96|23973.96|0
1623755130000|2021-06-15 11:05:30|23972.19|23972.19|23972.19|23972.19|23972.19|23972.19|23972.19|23972.19|0
1623755150000|2021-06-15 11:05:50|23976.45|23976.45|23976.45|23976.45|23976.45|23976.45|23976.45|23976.45|0
1623755200000|2021-06-15 11:06:40|23979.11|23979.11|23979.11|23979.11|23979.11|23979.11|23979.11|23979.11|0
1623755260000|2021-06-15 11:07:40|23974.85|23974.85|23974.85|23974.85|23974.85|23974.85|23974.85|23974.85|0
1623755280000|2021-06-15 11:08:00|23983.38|23983.38|23979.11|23979.11|23983.38|23983.38|23979.11|23979.11|0
1623755290000|2021-06-15 11:08:10|23980.63|23980.63|23980.63|23980.63|23980.63|23980.63|23980.63|23980.63|0
1623755300000|2021-06-15 11:08:20|23979.17|23979.17|23979.93|23979.93|23979.93|23979.93|23979.17|23979.17|0
1623755370000|2021-06-15 11:09:30|23981.23|23981.23|23980.48|23980.48|23981.23|23981.23|23980.48|23980.48|0
1623755390000|2021-06-15 11:09:50|23983.08|23983.08|23983.08|23983.08|23983.08|23983.08|23983.08|23983.08|0
1623755410000|2021-06-15 11:10:10|23981.78|23981.78|23981.78|23981.78|23981.78|23981.78|23981.78|23981.78|0
1623755440000|2021-06-15 11:10:40|23978.86|23978.86|23978.86|23978.86|23978.86|23978.86|23978.86|23978.86|0
1623755470000|2021-06-15 11:11:10|23981.46|23981.46|23981.46|23981.46|23981.46|23981.46|23981.46|23981.46|0
1623755670000|2021-06-15 11:14:30|23980.58|23980.58|23980.58|23980.58|23980.58|23980.58|23980.58|23980.58|0
1623755690000|2021-06-15 11:14:50|23979.69|23979.69|23980.58|23980.58|23980.58|23980.58|23977.91|23977.91|0
1623755720000|2021-06-15 11:15:20|23976.31|23976.31|23976.31|23976.31|23976.31|23976.31|23976.31|23976.31|0
1623755780000|2021-06-15 11:16:20|23963.51|23963.51|23967.78|23967.78|23967.78|23967.78|23963.51|23963.51|0
1623755810000|2021-06-15 11:16:50|23966.48|23966.48|23966.48|23966.48|23966.48|23966.48|23966.48|23966.48|0
1623755830000|2021-06-15 11:17:10|23967.37|23967.37|23971.63|23971.63|23971.63|23971.63|23967.37|23967.37|0
1623755890000|2021-06-15 11:18:10|23973.41|23973.41|23973.41|23973.41|23973.41|23973.41|23973.41|23973.41|0
1623755920000|2021-06-15 11:18:40|23969.14|23969.14|23973.41|23973.41|23973.41|23973.41|23969.14|23969.14|0
1623756060000|2021-06-15 11:21:00|23981.94|23981.94|23980.59|23980.59|23981.94|23981.94|23977.67|23977.67|0
1623756070000|2021-06-15 11:21:10|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|0
1623756120000|2021-06-15 11:22:00|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|23990.63|0
1623756170000|2021-06-15 11:22:50|23988.86|23988.86|23988.86|23988.86|23988.86|23988.86|23988.86|23988.86|0
1623756200000|2021-06-15 11:23:20|23988.1|23988.1|23988.1|23988.1|23988.1|23988.1|23988.1|23988.1|0
1623756230000|2021-06-15 11:23:50|23992.37|23992.37|23992.37|23992.37|23992.37|23992.37|23992.37|23992.37|0
1623756260000|2021-06-15 11:24:20|23993.25|23993.25|23993.25|23993.25|23993.25|23993.25|23993.25|23993.25|0
1623756300000|2021-06-15 11:25:00|23992.37|23992.37|23992.37|23992.37|23992.37|23992.37|23992.37|23992.37|0
1623756340000|2021-06-15 11:25:40|23993.67|23993.67|23993.67|23993.67|23993.67|23993.67|23993.67|23993.67|0
1623756390000|2021-06-15 11:26:30|23989.4|23989.4|23986.44|23986.44|23989.4|23989.4|23985.14|23985.14|0
1623756420000|2021-06-15 11:27:00|23989.04|23989.04|23989.04|23989.04|23989.04|23989.04|23989.04|23989.04|0
1623756450000|2021-06-15 11:27:30|23987.74|23987.74|23987.74|23987.74|23987.74|23987.74|23987.74|23987.74|0
1623756470000|2021-06-15 11:27:50|23986.28|23986.28|23986.28|23986.28|23986.28|23986.28|23986.28|23986.28|0
1623756490000|2021-06-15 11:28:10|23983.68|23983.68|23981.08|23981.08|23983.68|23983.68|23981.08|23981.08|0
1623756500000|2021-06-15 11:28:20|23979.3|23979.3|23979.3|23979.3|23979.3|23979.3|23979.3|23979.3|0
1623756580000|2021-06-15 11:29:40|23973.09|23973.09|23973.09|23973.09|23973.09|23973.09|23973.09|23973.09|0
1623756600000|2021-06-15 11:30:00|23975.75|23975.75|23975.75|23975.75|23975.75|23975.75|23975.75|23975.75|0
1623756610000|2021-06-15 11:30:10|23976.64|23976.64|23977.53|23977.53|23977.53|23977.53|23976.64|23976.64|0
1623756670000|2021-06-15 11:31:10|23978.42|23978.42|23979.3|23979.3|23979.3|23979.3|23978.42|23978.42|0
1623756690000|2021-06-15 11:31:30|23974.75|23974.75|23975.51|23975.51|23977.03|23977.03|23974.75|23974.75|0
1623756710000|2021-06-15 11:31:50|23973.99|23973.99|23972.22|23972.22|23973.99|23973.99|23972.22|23972.22|0
1623756720000|2021-06-15 11:32:00|23971.46|23971.46|23962.93|23962.93|23971.46|23971.46|23962.93|23962.93|0
1623756730000|2021-06-15 11:32:10|23967.19|23967.19|23967.19|23967.19|23967.19|23967.19|23967.19|23967.19|0
1623756790000|2021-06-15 11:33:10|23967.95|23967.95|23967.95|23967.95|23967.95|23967.95|23967.95|23967.95|0
1623756810000|2021-06-15 11:33:30|23967.07|23967.07|23967.07|23967.07|23967.07|23967.07|23967.07|23967.07|0
1623756830000|2021-06-15 11:33:50|23967.82|23967.82|23967.82|23967.82|23967.82|23967.82|23967.82|23967.82|0
1623756880000|2021-06-15 11:34:40|23966.52|23966.52|23966.52|23966.52|23966.52|23966.52|23966.52|23966.52|0
1623756910000|2021-06-15 11:35:10|23962.26|23962.26|23962.26|23962.26|23962.26|23962.26|23962.26|23962.26|0
1623756940000|2021-06-15 11:35:40|23957.99|23957.99|23957.99|23957.99|23957.99|23957.99|23957.99|23957.99|0
1623757100000|2021-06-15 11:38:20|23962.26|23962.26|23962.26|23962.26|23962.26|23962.26|23962.26|23962.26|0
1623757120000|2021-06-15 11:38:40|23960.74|23960.74|23959.22|23959.22|23960.74|23960.74|23959.22|23959.22|0
1623757190000|2021-06-15 11:39:50|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|0
1623757270000|2021-06-15 11:41:10|23954.92|23954.92|23957.58|23957.58|23957.58|23957.58|23954.92|23954.92|0
1623757330000|2021-06-15 11:42:10|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|23958.47|0
1623757370000|2021-06-15 11:42:50|23959.77|23959.77|23958.47|23958.47|23959.77|23959.77|23958.47|23958.47|0
1623757380000|2021-06-15 11:43:00|23957.16|23957.16|23957.16|23957.16|23957.16|23957.16|23957.16|23957.16|0
1623757400000|2021-06-15 11:43:20|23954.56|23954.56|23953.26|23953.26|23954.56|23954.56|23953.26|23953.26|0
1623757430000|2021-06-15 11:43:50|23954.15|23954.15|23954.15|23954.15|23954.15|23954.15|23954.15|23954.15|0
1623757440000|2021-06-15 11:44:00|23955.45|23955.45|23956.75|23956.75|23956.75|23956.75|23955.45|23955.45|0
1623757480000|2021-06-15 11:44:40|23957.51|23957.51|23958.4|23958.4|23958.4|23958.4|23957.51|23957.51|0
1623757520000|2021-06-15 11:45:20|23966.93|23966.93|23966.93|23966.93|23966.93|23966.93|23966.93|23966.93|0
1623757540000|2021-06-15 11:45:40|23966.04|23966.04|23966.04|23966.04|23966.04|23966.04|23966.04|23966.04|0
1623757600000|2021-06-15 11:46:40|23965.15|23965.15|23963.38|23963.38|23965.15|23965.15|23963.38|23963.38|0
1623757610000|2021-06-15 11:46:50|23961.6|23961.6|23961.6|23961.6|23961.6|23961.6|23961.6|23961.6|0
1623757630000|2021-06-15 11:47:10|23960.72|23960.72|23960.72|23960.72|23960.72|23960.72|23960.72|23960.72|0
1623757730000|2021-06-15 11:48:50|23964.98|23964.98|23964.98|23964.98|23964.98|23964.98|23964.98|23964.98|0
1623757770000|2021-06-15 11:49:30|23964.1|23964.1|23959.83|23959.83|23964.1|23964.1|23959.83|23959.83|0
1623757790000|2021-06-15 11:49:50|23958.53|23958.53|23958.53|23958.53|23958.53|23958.53|23958.53|23958.53|0
1623757800000|2021-06-15 11:50:00|23954.26|23954.26|23953.51|23953.51|23954.26|23954.26|23953.51|23953.51|0
1623757830000|2021-06-15 11:50:30|23952.62|23952.62|23952.62|23952.62|23952.62|23952.62|23952.62|23952.62|0
1623757840000|2021-06-15 11:50:40|23951.16|23951.16|23951.16|23951.16|23951.16|23951.16|23951.16|23951.16|0
1623757850000|2021-06-15 11:50:50|23949.86|23949.86|23949.86|23949.86|23949.86|23949.86|23949.86|23949.86|0
1623757940000|2021-06-15 11:52:20|23949.1|23949.1|23947.58|23947.58|23949.1|23949.1|23947.58|23947.58|0
1623758060000|2021-06-15 11:54:20|23948.47|23948.47|23950.25|23950.25|23950.25|23950.25|23948.47|23948.47|0
1623758110000|2021-06-15 11:55:10|23952.91|23952.91|23952.91|23952.91|23952.91|23952.91|23952.91|23952.91|0
1623758130000|2021-06-15 11:55:30|23954.37|23954.37|23954.37|23954.37|23954.37|23954.37|23954.37|23954.37|0
1623758150000|2021-06-15 11:55:50|23955.67|23955.67|23955.67|23955.67|23955.67|23955.67|23955.67|23955.67|0
1623758170000|2021-06-15 11:56:10|23956.42|23956.42|23955.67|23955.67|23956.42|23956.42|23955.67|23955.67|0
1623758220000|2021-06-15 11:57:00|23953|23953|23953|23953|23953|23953|23953|23953|0
1623758280000|2021-06-15 11:58:00|23957.27|23957.27|23957.27|23957.27|23957.27|23957.27|23957.27|23957.27|0
1623758290000|2021-06-15 11:58:10|23961.54|23961.54|23961.54|23961.54|23961.54|23961.54|23961.54|23961.54|0
1623758340000|2021-06-15 11:59:00|23962.29|23962.29|23962.29|23962.29|23962.29|23962.29|23962.29|23962.29|0
1623758350000|2021-06-15 11:59:10|23958.03|23958.03|23953.76|23953.76|23958.03|23958.03|23953.76|23953.76|0
1623758400000|2021-06-15 12:00:00|23958.03|23958.03|23958.03|23958.03|23958.03|23958.03|23958.03|23958.03|0
1623758410000|2021-06-15 12:00:10|23960.69|23960.69|23960.69|23960.69|23960.69|23960.69|23960.69|23960.69|0
1623758430000|2021-06-15 12:00:30|23961.58|23961.58|23961.58|23961.58|23961.58|23961.58|23961.58|23961.58|0
1623758440000|2021-06-15 12:00:40|23962.88|23962.88|23970.44|23970.44|23970.44|23970.44|23962.88|23962.88|0
1623758480000|2021-06-15 12:01:20|23972.21|23972.21|23972.21|23972.21|23972.21|23972.21|23972.21|23972.21|0
1623758510000|2021-06-15 12:01:50|23969.55|23969.55|23969.55|23969.55|23969.55|23969.55|23969.55|23969.55|0
1623758520000|2021-06-15 12:02:00|23967.77|23967.77|23967.77|23967.77|23967.77|23967.77|23967.77|23967.77|0
1623758590000|2021-06-15 12:03:10|23959.24|23959.24|23959.24|23959.24|23959.24|23959.24|23959.24|23959.24|0
1623758600000|2021-06-15 12:03:20|23961.02|23961.02|23961.02|23961.02|23961.02|23961.02|23961.02|23961.02|0
1623758650000|2021-06-15 12:04:10|23960.26|23960.26|23960.26|23960.26|23960.26|23960.26|23960.26|23960.26|0
1623758720000|2021-06-15 12:05:20|23958.48|23958.48|23958.48|23958.48|23958.48|23958.48|23958.48|23958.48|0
1623758750000|2021-06-15 12:05:50|23957.73|23957.73|23957.73|23957.73|23957.73|23957.73|23957.73|23957.73|0
1623758780000|2021-06-15 12:06:20|23966.26|23966.26|23966.26|23966.26|23966.26|23966.26|23966.26|23966.26|0
1623758790000|2021-06-15 12:06:30|23970.52|23970.52|23970.52|23970.52|23970.52|23970.52|23970.52|23970.52|0
1623758810000|2021-06-15 12:06:50|23971.41|23971.41|23971.41|23971.41|23971.41|23971.41|23971.41|23971.41|0
1623758840000|2021-06-15 12:07:20|23974.01|23974.01|23975.31|23975.31|23975.31|23975.31|23972.71|23972.71|0
1623758970000|2021-06-15 12:09:30|23979.58|23979.58|23980.88|23980.88|23980.88|23980.88|23979.58|23979.58|0
1623758980000|2021-06-15 12:09:40|23981.64|23981.64|23982.94|23982.94|23982.94|23982.94|23981.64|23981.64|0
1623758990000|2021-06-15 12:09:50|23983.7|23983.7|23983.7|23983.7|23983.7|23983.7|23983.7|23983.7|0
1623759080000|2021-06-15 12:11:20|23982.4|23982.4|23982.4|23982.4|23982.4|23982.4|23982.4|23982.4|0
1623759120000|2021-06-15 12:12:00|23983.28|23983.28|23983.28|23983.28|23983.28|23983.28|23983.28|23983.28|0
1623759200000|2021-06-15 12:13:20|23981.98|23981.98|23977.72|23977.72|23981.98|23981.98|23977.72|23977.72|0
1623759450000|2021-06-15 12:17:30|23976.2|23976.2|23976.2|23976.2|23976.2|23976.2|23976.2|23976.2|0
1623759500000|2021-06-15 12:18:20|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|0
1623759610000|2021-06-15 12:20:10|23981.98|23981.98|23981.98|23981.98|23981.98|23981.98|23981.98|23981.98|0
1623759770000|2021-06-15 12:22:50|23979.07|23979.07|23979.07|23979.07|23979.07|23979.07|23979.07|23979.07|0
1623759870000|2021-06-15 12:24:30|23970.54|23970.54|23970.54|23970.54|23970.54|23970.54|23970.54|23970.54|0
1623759880000|2021-06-15 12:24:40|23966.27|23966.27|23964.5|23964.5|23966.27|23966.27|23964.5|23964.5|0
1623759910000|2021-06-15 12:25:10|23964.02|23964.02|23964.02|23964.02|23964.02|23964.02|23964.02|23964.02|0
1623759920000|2021-06-15 12:25:20|23961.42|23961.42|23961.42|23961.42|23961.42|23961.42|23961.42|23961.42|0
1623759970000|2021-06-15 12:26:10|23959.65|23959.65|23957.3|23957.3|23959.65|23959.65|23957.3|23957.3|0
1623759980000|2021-06-15 12:26:20|23954.64|23954.64|23955.53|23955.53|23955.53|23955.53|23953.75|23953.75|0
1623760000000|2021-06-15 12:26:40|23947|23947|23947|23947|23947|23947|23947|23947|0
1623760030000|2021-06-15 12:27:10|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|0
1623760040000|2021-06-15 12:27:20|23951.43|23951.43|23950.55|23950.55|23951.43|23951.43|23947.88|23947.88|0
1623760110000|2021-06-15 12:28:30|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|23947.88|0
1623760120000|2021-06-15 12:28:40|23943.45|23943.45|23943.45|23943.45|23943.45|23943.45|23943.45|23943.45|0
1623760150000|2021-06-15 12:29:10|23934.92|23934.92|23934.92|23934.92|23934.92|23934.92|23934.92|23934.92|0
1623760190000|2021-06-15 12:29:50|23933.4|23933.4|23933.4|23933.4|23933.4|23933.4|23933.4|23933.4|0
1623760200000|2021-06-15 12:30:00|23931.62|23931.62|23931.62|23931.62|23931.62|23931.62|23931.62|23931.62|0
1623760210000|2021-06-15 12:30:10|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|23930.11|0
1623760230000|2021-06-15 12:30:30|23929.35|23929.35|23933.61|23933.61|23933.61|23933.61|23929.35|23929.35|0
1623760240000|2021-06-15 12:30:40|23937.88|23937.88|23936.58|23936.58|23937.88|23937.88|23936.58|23936.58|0
1623760270000|2021-06-15 12:31:10|23928.05|23928.05|23928.05|23928.05|23928.05|23928.05|23928.05|23928.05|0
1623760280000|2021-06-15 12:31:20|23926.75|23926.75|23923.83|23923.83|23926.75|23926.75|23923.83|23923.83|0
1623760290000|2021-06-15 12:31:30|23925.61|23925.61|23928.27|23928.27|23928.27|23928.27|23925.61|23925.61|0
1623760300000|2021-06-15 12:31:40|23915.47|23915.47|23919.74|23919.74|23919.74|23919.74|23915.47|23915.47|0
1623760320000|2021-06-15 12:32:00|23921.04|23921.04|23923.7|23923.7|23923.7|23923.7|23921.04|23921.04|0
1623760330000|2021-06-15 12:32:10|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|23924.46|0
1623760340000|2021-06-15 12:32:20|23925.76|23925.76|23925.76|23925.76|23925.76|23925.76|23925.76|23925.76|0
1623760350000|2021-06-15 12:32:30|23930.03|23930.03|23930.03|23930.03|23930.03|23930.03|23930.03|23930.03|0
1623760390000|2021-06-15 12:33:10|23925.76|23925.76|23927.22|23927.22|23927.22|23927.22|23925.76|23925.76|0
1623760420000|2021-06-15 12:33:40|23925.92|23925.92|23924.62|23924.62|23925.92|23925.92|23924.62|23924.62|0
1623760440000|2021-06-15 12:34:00|23925.92|23925.92|23925.92|23925.92|23925.92|23925.92|23925.92|23925.92|0
1623760470000|2021-06-15 12:34:30|23924.14|23924.14|23923.25|23923.25|23924.14|23924.14|23923.25|23923.25|0
1623760550000|2021-06-15 12:35:50|23927.52|23927.52|23929.29|23929.29|23929.29|23929.29|23927.52|23927.52|0
1623760580000|2021-06-15 12:36:20|23933.56|23933.56|23933.56|23933.56|23933.56|23933.56|23933.56|23933.56|0
1623760600000|2021-06-15 12:36:40|23937.83|23937.83|23937.83|23937.83|23937.83|23937.83|23937.83|23937.83|0
1623760620000|2021-06-15 12:37:00|23938.71|23938.71|23938.71|23938.71|23938.71|23938.71|23938.71|23938.71|0
1623760630000|2021-06-15 12:37:10|23940.49|23940.49|23942.26|23942.26|23942.26|23942.26|23940.49|23940.49|0
1623760640000|2021-06-15 12:37:20|23944.04|23944.04|23944.04|23944.04|23944.04|23944.04|23944.04|23944.04|0
1623760650000|2021-06-15 12:37:30|23943.15|23943.15|23943.15|23943.15|23943.15|23943.15|23943.15|23943.15|0
1623760660000|2021-06-15 12:37:40|23944.04|23944.04|23944.04|23944.04|23944.04|23944.04|23944.04|23944.04|0
1623760840000|2021-06-15 12:40:40|23943.28|23943.28|23943.28|23943.28|23943.28|23943.28|23942.52|23942.52|0
1623760850000|2021-06-15 12:40:50|23938.84|23938.84|23938.84|23938.84|23938.84|23938.84|23938.84|23938.84|0
1623760890000|2021-06-15 12:41:30|23934.58|23934.58|23934.58|23934.58|23934.58|23934.58|23934.58|23934.58|0
1623760910000|2021-06-15 12:41:50|23936.03|23936.03|23936.03|23936.03|23936.03|23936.03|23936.03|23936.03|0
1623760950000|2021-06-15 12:42:30|23931.77|23931.77|23931.77|23931.77|23931.77|23931.77|23931.77|23931.77|0
1623760980000|2021-06-15 12:43:00|23931.01|23931.01|23926.74|23926.74|23931.01|23931.01|23926.74|23926.74|0
1623760990000|2021-06-15 12:43:10|23925.29|23925.29|23925.29|23925.29|23925.29|23925.29|23925.29|23925.29|0
1623761000000|2021-06-15 12:43:20|23920.85|23920.85|23920.85|23920.85|23920.85|23920.85|23920.85|23920.85|0
1623761020000|2021-06-15 12:43:40|23916.58|23916.58|23916.58|23916.58|23916.58|23916.58|23916.58|23916.58|0
1623761120000|2021-06-15 12:45:20|23917.47|23917.47|23918.36|23918.36|23918.36|23918.36|23917.47|23917.47|0
1623761130000|2021-06-15 12:45:30|23922.62|23922.62|23922.62|23922.62|23922.62|23922.62|23922.62|23922.62|0
1623761140000|2021-06-15 12:45:40|23919.08|23919.08|23919.08|23919.08|23919.08|23919.08|23919.08|23919.08|0
1623761150000|2021-06-15 12:45:50|23918.19|23918.19|23918.19|23918.19|23918.19|23918.19|23918.19|23918.19|0
1623761160000|2021-06-15 12:46:00|23919.71|23919.71|23919.71|23919.71|23919.71|23919.71|23919.71|23919.71|0
1623761260000|2021-06-15 12:47:40|23918.95|23918.95|23918.95|23918.95|23918.95|23918.95|23918.95|23918.95|0
1623761280000|2021-06-15 12:48:00|23914.68|23914.68|23914.68|23914.68|23914.68|23914.68|23914.68|23914.68|0
1623761300000|2021-06-15 12:48:20|23913.92|23913.92|23913.92|23913.92|23913.92|23913.92|23913.92|23913.92|0
1623761330000|2021-06-15 12:48:50|23911.26|23911.26|23911.26|23911.26|23911.26|23911.26|23911.26|23911.26|0
1623761340000|2021-06-15 12:49:00|23906.99|23906.99|23911.26|23911.26|23911.26|23911.26|23906.99|23906.99|0
1623761380000|2021-06-15 12:49:40|23924.06|23924.06|23924.06|23924.06|23924.06|23924.06|23924.06|23924.06|0
1623761420000|2021-06-15 12:50:20|23922.28|23922.28|23909.49|23909.49|23922.28|23922.28|23909.49|23909.49|0
1623761440000|2021-06-15 12:50:40|23910.37|23910.37|23910.37|23910.37|23910.37|23910.37|23910.37|23910.37|0
1623761520000|2021-06-15 12:52:00|23913.04|23913.04|23913.04|23913.04|23913.04|23913.04|23913.04|23913.04|0
1623761530000|2021-06-15 12:52:10|23914.34|23914.34|23914.34|23914.34|23914.34|23914.34|23914.34|23914.34|0
1623761580000|2021-06-15 12:53:00|23916.11|23916.11|23917.89|23917.89|23917.89|23917.89|23916.11|23916.11|0
1623761590000|2021-06-15 12:53:10|23917|23917|23917|23917|23917|23917|23917|23917|0
1623761650000|2021-06-15 12:54:10|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|0
1623761710000|2021-06-15 12:55:10|23909.98|23909.98|23909.1|23909.1|23909.98|23909.98|23909.1|23909.1|0
1623761760000|2021-06-15 12:56:00|23904.83|23904.83|23904.83|23904.83|23904.83|23904.83|23904.83|23904.83|0
1623761780000|2021-06-15 12:56:20|23900.56|23900.56|23893.94|23893.94|23900.56|23900.56|23893.94|23893.94|0
1623761840000|2021-06-15 12:57:20|23893.05|23893.05|23893.05|23893.05|23893.05|23893.05|23893.05|23893.05|0
1623761860000|2021-06-15 12:57:40|23890.78|23890.78|23890.78|23890.78|23890.78|23890.78|23890.78|23890.78|0
1623761890000|2021-06-15 12:58:10|23895.04|23895.04|23895.04|23895.04|23895.04|23895.04|23895.04|23895.04|0
1623761910000|2021-06-15 12:58:30|23893.74|23893.74|23892.44|23892.44|23893.74|23893.74|23892.44|23892.44|0
1623761950000|2021-06-15 12:59:10|23891.68|23891.68|23890.17|23890.17|23891.68|23891.68|23890.17|23890.17|0
1623761970000|2021-06-15 12:59:30|23888.86|23888.86|23888.86|23888.86|23888.86|23888.86|23888.86|23888.86|0
1623761980000|2021-06-15 12:59:40|23886.26|23886.26|23884.96|23884.96|23886.26|23886.26|23884.96|23884.96|0
1623761990000|2021-06-15 12:59:50|23886.26|23886.26|23886.26|23886.26|23886.26|23886.26|23886.26|23886.26|0
1623762000000|2021-06-15 13:00:00|23880.94|23880.94|23884.77|23884.77|23884.77|23884.77|23880.94|23880.94|0
1623762030000|2021-06-15 13:00:30|23883.47|23883.47|23883.47|23883.47|23883.47|23883.47|23883.47|23883.47|0
1623762090000|2021-06-15 13:01:30|23874.94|23874.94|23874.94|23874.94|23874.94|23874.94|23874.94|23874.94|0
1623762130000|2021-06-15 13:02:10|23879.21|23879.21|23879.21|23879.21|23879.21|23879.21|23879.21|23879.21|0
1623762140000|2021-06-15 13:02:20|23880.51|23880.51|23880.51|23880.51|23880.51|23880.51|23880.51|23880.51|0
1623762160000|2021-06-15 13:02:40|23884.77|23884.77|23884.77|23884.77|23884.77|23884.77|23884.77|23884.77|0
1623762200000|2021-06-15 13:03:20|23886.55|23886.55|23887.31|23887.31|23887.31|23887.31|23886.55|23886.55|0
1623762210000|2021-06-15 13:03:30|23885.53|23885.53|23885.53|23885.53|23885.53|23885.53|23885.53|23885.53|0
1623762230000|2021-06-15 13:03:50|23887.31|23887.31|23888.19|23888.19|23888.19|23888.19|23887.31|23887.31|0
1623762280000|2021-06-15 13:04:40|23886.89|23886.89|23886.89|23886.89|23886.89|23886.89|23886.89|23886.89|0
1623762370000|2021-06-15 13:06:10|23885.59|23885.59|23885.59|23885.59|23885.59|23885.59|23885.59|23885.59|0
1623762380000|2021-06-15 13:06:20|23894.12|23894.12|23894.12|23894.12|23894.12|23894.12|23894.12|23894.12|0
1623762390000|2021-06-15 13:06:30|23898.39|23898.39|23902.66|23902.66|23906.92|23906.92|23898.39|23898.39|0
1623762400000|2021-06-15 13:06:40|23898.39|23898.39|23898.39|23898.39|23898.39|23898.39|23898.39|23898.39|0
1623762470000|2021-06-15 13:07:50|23894.12|23894.12|23896.79|23896.79|23896.79|23896.79|23894.12|23894.12|0
1623762510000|2021-06-15 13:08:30|23899.7|23899.7|23901.16|23901.16|23901.16|23901.16|23899.7|23899.7|0
1623762530000|2021-06-15 13:08:50|23902.67|23902.67|23902.67|23902.67|23902.67|23902.67|23902.67|23902.67|0
1623762560000|2021-06-15 13:09:20|23900.9|23900.9|23896.63|23896.63|23900.9|23900.9|23896.63|23896.63|0
1623762580000|2021-06-15 13:09:40|23894.36|23894.36|23894.36|23894.36|23894.36|23894.36|23894.36|23894.36|0
1623762620000|2021-06-15 13:10:20|23893.47|23893.47|23893.47|23893.47|23893.47|23893.47|23893.47|23893.47|0
1623762630000|2021-06-15 13:10:30|23892.71|23892.71|23891.41|23891.41|23892.71|23892.71|23891.41|23891.41|0
1623762730000|2021-06-15 13:12:10|23895.68|23895.68|23895.68|23895.68|23895.68|23895.68|23895.68|23895.68|0
1623762740000|2021-06-15 13:12:20|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|0
1623762770000|2021-06-15 13:12:50|23891.41|23891.41|23891.41|23891.41|23891.41|23891.41|23891.41|23891.41|0
1623762870000|2021-06-15 13:14:30|23888.75|23888.75|23890.52|23890.52|23890.52|23890.52|23888.75|23888.75|0
1623762890000|2021-06-15 13:14:50|23892.3|23892.3|23888.03|23888.03|23892.3|23892.3|23888.03|23888.03|0
1623762930000|2021-06-15 13:15:30|23886.73|23886.73|23885.43|23885.43|23886.73|23886.73|23885.43|23885.43|0
1623762940000|2021-06-15 13:15:40|23884.54|23884.54|23884.54|23884.54|23884.54|23884.54|23884.54|23884.54|0
1623762970000|2021-06-15 13:16:10|23885.84|23885.84|23885.84|23885.84|23885.84|23885.84|23885.84|23885.84|0
1623763070000|2021-06-15 13:17:50|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|23887.3|0
1623763100000|2021-06-15 13:18:20|23886|23886|23886|23886|23886|23886|23886|23886|0
1623763180000|2021-06-15 13:19:40|23887.77|23887.77|23887.77|23887.77|23887.77|23887.77|23887.77|23887.77|0
1623763230000|2021-06-15 13:20:30|23892.04|23892.04|23892.04|23892.04|23892.04|23892.04|23892.04|23892.04|0
1623763260000|2021-06-15 13:21:00|23896.31|23896.31|23896.31|23896.31|23896.31|23896.31|23896.31|23896.31|0
1623763310000|2021-06-15 13:21:50|23894.85|23894.85|23894.85|23894.85|23894.85|23894.85|23894.85|23894.85|0
1623763330000|2021-06-15 13:22:10|23896.37|23896.37|23896.37|23896.37|23896.37|23896.37|23896.37|23896.37|0
1623763360000|2021-06-15 13:22:40|23887.83|23887.83|23887.83|23887.83|23887.83|23887.83|23887.83|23887.83|0
1623763370000|2021-06-15 13:22:50|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|0
1623763420000|2021-06-15 13:23:40|23884.29|23884.29|23884.29|23884.29|23884.29|23884.29|23884.29|23884.29|0
1623763430000|2021-06-15 13:23:50|23875.75|23875.75|23875.75|23875.75|23875.75|23875.75|23875.75|23875.75|0
1623763460000|2021-06-15 13:24:20|23874.3|23874.3|23874.3|23874.3|23874.3|23874.3|23874.3|23874.3|0
1623763480000|2021-06-15 13:24:40|23873.54|23873.54|23875.06|23875.06|23875.06|23875.06|23873.54|23873.54|0
1623763500000|2021-06-15 13:25:00|23876.36|23876.36|23877.11|23877.11|23877.11|23877.11|23876.36|23876.36|0
1623763520000|2021-06-15 13:25:20|23875.81|23875.81|23876.7|23876.7|23876.7|23876.7|23875.81|23875.81|0
1623763540000|2021-06-15 13:25:40|23878|23878|23878|23878|23878|23878|23878|23878|0
1623763550000|2021-06-15 13:25:50|23882.27|23882.27|23887.53|23887.53|23887.53|23887.53|23882.27|23882.27|0
1623763570000|2021-06-15 13:26:10|23888.83|23888.83|23888.83|23888.83|23888.83|23888.83|23888.83|23888.83|0
1623763590000|2021-06-15 13:26:30|23890.35|23890.35|23890.35|23890.35|23890.35|23890.35|23890.35|23890.35|0
1623763600000|2021-06-15 13:26:40|23891.65|23891.65|23900.18|23900.18|23900.18|23900.18|23891.65|23891.65|0
1623763620000|2021-06-15 13:27:00|23900.94|23900.94|23900.94|23900.94|23900.94|23900.94|23900.94|23900.94|0
1623763640000|2021-06-15 13:27:20|23903.54|23903.54|23904.43|23904.43|23904.43|23904.43|23903.54|23903.54|0
1623763650000|2021-06-15 13:27:30|23905.19|23905.19|23905.19|23905.19|23905.19|23905.19|23905.19|23905.19|0
1623763660000|2021-06-15 13:27:40|23903.89|23903.89|23903.89|23903.89|23903.89|23903.89|23903.89|23903.89|0
1623763700000|2021-06-15 13:28:20|23904.65|23904.65|23904.65|23904.65|23904.65|23904.65|23904.65|23904.65|0
1623763710000|2021-06-15 13:28:30|23905.4|23905.4|23906.7|23906.7|23906.7|23906.7|23905.4|23905.4|0
1623763720000|2021-06-15 13:28:40|23907.59|23907.59|23907.59|23907.59|23907.59|23907.59|23907.59|23907.59|0
1623763750000|2021-06-15 13:29:10|23908.89|23908.89|23914.05|23914.05|23914.05|23914.05|23908.89|23908.89|0
1623763760000|2021-06-15 13:29:20|23914.8|23914.8|23914.8|23914.8|23914.8|23914.8|23914.8|23914.8|0
1623763780000|2021-06-15 13:29:40|23916.11|23916.11|23916.11|23916.11|23916.11|23916.11|23916.11|23916.11|0
1623763800000|2021-06-15 13:30:00|23916.86|23916.86|23920.16|23920.16|23920.16|23920.16|23916.86|23916.86|0
1623763810000|2021-06-15 13:30:10|23917.55|23917.55|23914.18|23914.18|23917.55|23917.55|23911.51|23911.51|0
1623763820000|2021-06-15 13:30:20|23918.08|23918.08|23916.62|23916.62|23918.08|23918.08|23916.62|23916.62|0
1623763830000|2021-06-15 13:30:30|23912.35|23912.35|23918.14|23918.14|23918.14|23918.14|23912.35|23912.35|0
1623763840000|2021-06-15 13:30:40|23917.38|23917.38|23915.1|23915.1|23917.38|23917.38|23915.1|23915.1|0
1623763850000|2021-06-15 13:30:50|23913.59|23913.59|23910.51|23910.51|23913.59|23913.59|23910.51|23910.51|0
1623763860000|2021-06-15 13:31:00|23909.21|23909.21|23909.21|23909.21|23909.21|23909.21|23909.21|23909.21|0
1623763870000|2021-06-15 13:31:10|23908.32|23908.32|23908.32|23908.32|23908.32|23908.32|23908.32|23908.32|0
1623763880000|2021-06-15 13:31:20|23909.62|23909.62|23906.96|23906.96|23909.62|23909.62|23906.96|23906.96|0
1623763900000|2021-06-15 13:31:40|23902.7|23902.7|23902.7|23902.7|23902.7|23902.7|23902.7|23902.7|0
1623763910000|2021-06-15 13:31:50|23900.03|23900.03|23895.48|23895.48|23900.03|23900.03|23895.48|23895.48|0
1623763950000|2021-06-15 13:32:30|23894.03|23894.03|23893.14|23893.14|23894.03|23894.03|23893.14|23893.14|0
1623763960000|2021-06-15 13:32:40|23880.34|23880.34|23880.34|23880.34|23880.34|23880.34|23880.34|23880.34|0
1623763970000|2021-06-15 13:32:50|23878.57|23878.57|23878.57|23878.57|23878.57|23878.57|23878.57|23878.57|0
1623763980000|2021-06-15 13:33:00|23877.27|23877.27|23877.27|23877.27|23877.27|23877.27|23877.27|23877.27|0
1623763990000|2021-06-15 13:33:10|23868.73|23868.73|23866.07|23866.07|23868.73|23868.73|23866.07|23866.07|0
1623764000000|2021-06-15 13:33:20|23864.77|23864.77|23864.77|23864.77|23864.77|23864.77|23864.77|23864.77|0
1623764010000|2021-06-15 13:33:30|23863.32|23863.32|23863.32|23863.32|23863.32|23863.32|23863.32|23863.32|0
1623764020000|2021-06-15 13:33:40|23862.01|23862.01|23857.8|23857.8|23862.01|23862.01|23857.8|23857.8|0
1623764030000|2021-06-15 13:33:50|23853.53|23853.53|23853.53|23853.53|23853.53|23853.53|23853.53|23853.53|0
1623764040000|2021-06-15 13:34:00|23852.08|23852.08|23853.53|23853.53|23853.53|23853.53|23852.08|23852.08|0
1623764050000|2021-06-15 13:34:10|23857.8|23857.8|23857.8|23857.8|23857.8|23857.8|23857.8|23857.8|0
1623764060000|2021-06-15 13:34:20|23856.03|23856.03|23851.76|23851.76|23856.03|23856.03|23851.76|23851.76|0
1623764080000|2021-06-15 13:34:40|23853.53|23853.53|23853.53|23853.53|23853.53|23853.53|23853.53|23853.53|0
1623764090000|2021-06-15 13:34:50|23854.42|23854.42|23856.2|23856.2|23856.2|23856.2|23854.42|23854.42|0
1623764100000|2021-06-15 13:35:00|23854.42|23854.42|23853.53|23853.53|23854.42|23854.42|23853.53|23853.53|0
1623764110000|2021-06-15 13:35:10|23854.29|23854.29|23850.67|23850.67|23854.29|23854.29|23850.03|23850.03|0
1623764120000|2021-06-15 13:35:20|23854.93|23854.93|23857.9|23857.9|23857.9|23857.9|23853.63|23853.63|0
1623764130000|2021-06-15 13:35:30|23860.17|23860.17|23861.06|23861.06|23861.06|23861.06|23860.17|23860.17|0
1623764190000|2021-06-15 13:36:30|23862.83|23862.83|23862.83|23862.83|23862.83|23862.83|23862.83|23862.83|0
1623764220000|2021-06-15 13:37:00|23861.53|23861.53|23864.13|23864.13|23864.13|23864.13|23861.53|23861.53|0
1623764250000|2021-06-15 13:37:30|23859.87|23859.87|23859.87|23859.87|23859.87|23859.87|23859.87|23859.87|0
1623764260000|2021-06-15 13:37:40|23857.21|23857.21|23857.21|23857.21|23857.21|23857.21|23857.21|23857.21|0
1623764270000|2021-06-15 13:37:50|23852.94|23852.94|23851.64|23851.64|23852.94|23852.94|23851.64|23851.64|0
1623764280000|2021-06-15 13:38:00|23850.88|23850.88|23850.88|23850.88|23850.88|23850.88|23850.88|23850.88|0
1623764330000|2021-06-15 13:38:50|23853.16|23853.16|23853.16|23853.16|23853.16|23853.16|23853.16|23853.16|0
1623764340000|2021-06-15 13:39:00|23848.89|23848.89|23848.89|23848.89|23848.89|23848.89|23848.89|23848.89|0
1623764350000|2021-06-15 13:39:10|23845.34|23845.34|23842.31|23842.31|23845.34|23845.34|23841.55|23841.55|0
1623764360000|2021-06-15 13:39:20|23841.42|23841.42|23839.14|23839.14|23841.42|23841.42|23839.14|23839.14|0
1623764380000|2021-06-15 13:39:40|23833.94|23833.94|23828.79|23828.79|23833.94|23833.94|23828.79|23828.79|0
1623764390000|2021-06-15 13:39:50|23827.01|23827.01|23828.79|23828.79|23828.79|23828.79|23827.01|23827.01|0
1623764420000|2021-06-15 13:40:20|23828.03|23828.03|23828.03|23828.03|23828.03|23828.03|23828.03|23828.03|0
1623764450000|2021-06-15 13:40:50|23829.33|23829.33|23833.6|23833.6|23833.6|23833.6|23829.33|23829.33|0
1623764480000|2021-06-15 13:41:20|23829.16|23829.16|23827.39|23827.39|23830.05|23830.05|23827.39|23827.39|0
1623764500000|2021-06-15 13:41:40|23823.12|23823.12|23821.35|23821.35|23823.12|23823.12|23820.46|23820.46|0
1623764510000|2021-06-15 13:41:50|23820.59|23820.59|23824.85|23824.85|23824.85|23824.85|23820.59|23820.59|0
1623764530000|2021-06-15 13:42:10|23826.37|23826.37|23826.37|23826.37|23826.37|23826.37|23826.37|23826.37|0
1623764540000|2021-06-15 13:42:20|23824.91|23824.91|23824.91|23824.91|23824.91|23824.91|23824.91|23824.91|0
1623764570000|2021-06-15 13:42:50|23827.58|23827.58|23842.26|23842.26|23842.26|23842.26|23827.58|23827.58|0
1623764580000|2021-06-15 13:43:00|23843.71|23843.71|23845.49|23845.49|23845.49|23845.49|23843.71|23843.71|0
1623764590000|2021-06-15 13:43:10|23846.79|23846.79|23850.34|23850.34|23850.34|23850.34|23846.79|23846.79|0
1623764610000|2021-06-15 13:43:30|23851.1|23851.1|23851.1|23851.1|23851.1|23851.1|23851.1|23851.1|0
1623764620000|2021-06-15 13:43:40|23850.21|23850.21|23850.21|23850.21|23850.21|23850.21|23850.21|23850.21|0
1623764630000|2021-06-15 13:43:50|23851.1|23851.1|23851.1|23851.1|23851.1|23851.1|23851.1|23851.1|0
1623764640000|2021-06-15 13:44:00|23853.76|23853.76|23853.76|23853.76|23853.76|23853.76|23853.76|23853.76|0
1623764670000|2021-06-15 13:44:30|23849.49|23849.49|23849.49|23849.49|23849.49|23849.49|23849.49|23849.49|0
1623764690000|2021-06-15 13:44:50|23850.38|23850.38|23848.61|23848.61|23850.38|23850.38|23848.61|23848.61|0
1623764720000|2021-06-15 13:45:20|23852.87|23852.87|23852.87|23852.87|23852.87|23852.87|23852.87|23852.87|0
1623764750000|2021-06-15 13:45:50|23851.41|23851.41|23851.41|23851.41|23851.41|23851.41|23851.41|23851.41|0
1623764780000|2021-06-15 13:46:20|23846.09|23846.09|23838.45|23838.45|23846.98|23846.98|23838.45|23838.45|0
1623764880000|2021-06-15 13:48:00|23835.78|23835.78|23835.78|23835.78|23835.78|23835.78|23835.78|23835.78|0
1623764900000|2021-06-15 13:48:20|23831.52|23831.52|23831.52|23831.52|23831.52|23831.52|23831.52|23831.52|0
1623764910000|2021-06-15 13:48:30|23835.78|23835.78|23835.78|23835.78|23835.78|23835.78|23835.78|23835.78|0
1623764930000|2021-06-15 13:48:50|23840.05|23840.05|23841.2|23841.2|23842.71|23842.71|23840.05|23840.05|0
1623764940000|2021-06-15 13:49:00|23842.65|23842.65|23842.65|23842.65|23842.65|23842.65|23842.65|23842.65|0
1623764950000|2021-06-15 13:49:10|23843.95|23843.95|23846.9|23846.9|23846.9|23846.9|23843.95|23843.95|0
1623764960000|2021-06-15 13:49:20|23846.14|23846.14|23843.54|23843.54|23846.14|23846.14|23843.54|23843.54|0
1623764970000|2021-06-15 13:49:30|23842.24|23842.24|23842.24|23842.24|23842.24|23842.24|23842.24|23842.24|0
1623765020000|2021-06-15 13:50:20|23843.7|23843.7|23849.26|23849.26|23849.26|23849.26|23843.7|23843.7|0
1623765030000|2021-06-15 13:50:30|23847.96|23847.96|23847.96|23847.96|23847.96|23847.96|23847.96|23847.96|0
1623765090000|2021-06-15 13:51:30|23844.41|23844.41|23845.3|23845.3|23845.3|23845.3|23844.41|23844.41|0
1623765100000|2021-06-15 13:51:40|23846.19|23846.19|23863.25|23863.25|23863.25|23863.25|23846.19|23846.19|0
1623765120000|2021-06-15 13:52:00|23867.52|23867.52|23867.52|23867.52|23867.52|23867.52|23867.52|23867.52|0
1623765130000|2021-06-15 13:52:10|23870.18|23870.18|23870.18|23870.18|23870.18|23870.18|23870.18|23870.18|0
1623765160000|2021-06-15 13:52:40|23866.63|23866.63|23865.33|23865.33|23866.63|23866.63|23865.33|23865.33|0
1623765170000|2021-06-15 13:52:50|23856.8|23856.8|23861.06|23861.06|23861.06|23861.06|23856.8|23856.8|0
1623765200000|2021-06-15 13:53:20|23856.8|23856.8|23856.8|23856.8|23856.8|23856.8|23856.8|23856.8|0
1623765210000|2021-06-15 13:53:30|23861.06|23861.06|23861.06|23861.06|23861.06|23861.06|23861.06|23861.06|0
1623765230000|2021-06-15 13:53:50|23859.29|23859.29|23859.29|23859.29|23859.29|23859.29|23859.29|23859.29|0
1623765240000|2021-06-15 13:54:00|23857.99|23857.99|23857.99|23857.99|23857.99|23857.99|23857.99|23857.99|0
1623765250000|2021-06-15 13:54:10|23858.87|23858.87|23858.87|23858.87|23858.87|23858.87|23858.87|23858.87|0
1623765260000|2021-06-15 13:54:20|23857.1|23857.1|23857.1|23857.1|23857.1|23857.1|23857.1|23857.1|0
1623765270000|2021-06-15 13:54:30|23859.38|23859.38|23859.38|23859.38|23859.38|23859.38|23859.38|23859.38|0
1623765280000|2021-06-15 13:54:40|23857.1|23857.1|23857.1|23857.1|23857.1|23857.1|23857.1|23857.1|0
1623765290000|2021-06-15 13:54:50|23856.34|23856.34|23862.55|23862.55|23862.55|23862.55|23856.34|23856.34|0
1623765300000|2021-06-15 13:55:00|23860.78|23860.78|23861.66|23861.66|23861.66|23861.66|23860.78|23860.78|0
1623765320000|2021-06-15 13:55:20|23862.97|23862.97|23862.97|23862.97|23862.97|23862.97|23862.97|23862.97|0
1623765340000|2021-06-15 13:55:40|23862.21|23862.21|23862.21|23862.21|23862.21|23862.21|23862.21|23862.21|0
1623765350000|2021-06-15 13:55:50|23857.77|23857.77|23854.26|23854.26|23857.77|23857.77|23853.5|23853.5|0
1623765360000|2021-06-15 13:56:00|23850|23850|23844.97|23844.97|23850.41|23850.41|23844.09|23844.09|0
1623765410000|2021-06-15 13:56:50|23842.06|23842.06|23842.06|23842.06|23842.06|23842.06|23842.06|23842.06|0
1623765420000|2021-06-15 13:57:00|23840.29|23840.29|23840.29|23840.29|23840.29|23840.29|23840.29|23840.29|0
1623765430000|2021-06-15 13:57:10|23831.75|23831.75|23821.45|23821.45|23831.75|23831.75|23821.45|23821.45|0
1623765440000|2021-06-15 13:57:20|23817.18|23817.18|23817.18|23817.18|23817.18|23817.18|23817.18|23817.18|0
1623765450000|2021-06-15 13:57:30|23818.96|23818.96|23827.49|23827.49|23827.49|23827.49|23818.96|23818.96|0
1623765470000|2021-06-15 13:57:50|23829.26|23829.26|23829.26|23829.26|23829.26|23829.26|23829.26|23829.26|0
1623765480000|2021-06-15 13:58:00|23830.15|23830.15|23830.15|23830.15|23830.15|23830.15|23830.15|23830.15|0
1623765490000|2021-06-15 13:58:10|23825.71|23825.71|23825.71|23825.71|23825.71|23825.71|23825.71|23825.71|0
1623765510000|2021-06-15 13:58:30|23824.41|23824.41|23824.41|23824.41|23824.41|23824.41|23824.41|23824.41|0
1623765520000|2021-06-15 13:58:40|23823.65|23823.65|23822.9|23822.9|23823.65|23823.65|23822.9|23822.9|0
1623765570000|2021-06-15 13:59:30|23823.65|23823.65|23823.65|23823.65|23823.65|23823.65|23823.65|23823.65|0
1623765580000|2021-06-15 13:59:40|23822.9|23822.9|23822.9|23822.9|23822.9|23822.9|23822.9|23822.9|0
1623765600000|2021-06-15 14:00:00|23827.16|23827.16|23827.16|23827.16|23827.16|23827.16|23827.16|23827.16|0
1623765640000|2021-06-15 14:00:40|23828.68|23828.68|23830.13|23830.13|23830.13|23830.13|23828.68|23828.68|0
1623765650000|2021-06-15 14:00:50|23833.68|23833.68|23834.23|23834.23|23835.74|23835.74|23833.68|23833.68|0
1623765660000|2021-06-15 14:01:00|23838.49|23838.49|23838.49|23838.49|23838.49|23838.49|23838.49|23838.49|0
1623765670000|2021-06-15 14:01:10|23840.77|23840.77|23840.77|23840.77|23840.77|23840.77|23840.77|23840.77|0
1623765680000|2021-06-15 14:01:20|23841.53|23841.53|23841.53|23841.53|23841.53|23841.53|23841.53|23841.53|0
1623765690000|2021-06-15 14:01:30|23837.26|23837.26|23840.01|23840.01|23841.53|23841.53|23837.26|23837.26|0
1623765700000|2021-06-15 14:01:40|23838.23|23838.23|23838.23|23838.23|23838.23|23838.23|23838.23|23838.23|0
1623765720000|2021-06-15 14:02:00|23836.18|23836.18|23817.81|23817.81|23836.18|23836.18|23817.81|23817.81|0
1623765730000|2021-06-15 14:02:10|23822.08|23822.08|23820.78|23820.78|23822.08|23822.08|23820.78|23820.78|0
1623765740000|2021-06-15 14:02:20|23819.32|23819.32|23819.32|23819.32|23819.32|23819.32|23819.32|23819.32|0
1623765750000|2021-06-15 14:02:30|23816.66|23816.66|23816.66|23816.66|23816.66|23816.66|23816.66|23816.66|0
1623765760000|2021-06-15 14:02:40|23815.77|23815.77|23815.77|23815.77|23815.77|23815.77|23815.77|23815.77|0
1623765770000|2021-06-15 14:02:50|23814.88|23814.88|23815.77|23815.77|23815.77|23815.77|23813.11|23813.11|0
1623765800000|2021-06-15 14:03:20|23817.07|23817.07|23817.07|23817.07|23817.07|23817.07|23817.07|23817.07|0
1623765810000|2021-06-15 14:03:30|23818.37|23818.37|23818.37|23818.37|23818.37|23818.37|23818.37|23818.37|0
1623765820000|2021-06-15 14:03:40|23809.84|23809.84|23803.47|23803.47|23809.84|23809.84|23803.47|23803.47|0
1623765830000|2021-06-15 14:03:50|23804.99|23804.99|23804.99|23804.99|23804.99|23804.99|23804.99|23804.99|0
1623765840000|2021-06-15 14:04:00|23803.22|23803.22|23803.22|23803.22|23803.22|23803.22|23803.22|23803.22|0
1623765850000|2021-06-15 14:04:10|23802.33|23802.33|23806.59|23806.59|23806.59|23806.59|23802.33|23802.33|0
1623765860000|2021-06-15 14:04:20|23808.37|23808.37|23810.14|23810.14|23810.14|23810.14|23808.37|23808.37|0
1623765870000|2021-06-15 14:04:30|23811.92|23811.92|23808.37|23808.37|23812.81|23812.81|23808.37|23808.37|0
1623765890000|2021-06-15 14:04:50|23810.97|23810.97|23812.27|23812.27|23812.27|23812.27|23810.97|23810.97|0
1623765910000|2021-06-15 14:05:10|23823.46|23823.46|23822.62|23822.62|23823.46|23823.46|23819.2|23819.2|0
1623765950000|2021-06-15 14:05:50|23821.86|23821.86|23820.56|23820.56|23821.86|23821.86|23820.56|23820.56|0
1623765960000|2021-06-15 14:06:00|23824.83|23824.83|23813.22|23813.22|23824.83|23824.83|23813.22|23813.22|0
1623765970000|2021-06-15 14:06:10|23817.48|23817.48|23817.48|23817.48|23817.48|23817.48|23817.48|23817.48|0
1623766010000|2021-06-15 14:06:50|23816.6|23816.6|23816.6|23816.6|23816.6|23816.6|23815.84|23815.84|0
1623766030000|2021-06-15 14:07:10|23813.68|23813.68|23813.68|23813.68|23813.68|23813.68|23813.68|23813.68|0
1623766040000|2021-06-15 14:07:20|23805.15|23805.15|23802.24|23802.24|23805.15|23805.15|23802.24|23802.24|0
1623766050000|2021-06-15 14:07:30|23801.48|23801.48|23797.17|23797.17|23801.48|23801.48|23797.17|23797.17|0
1623766060000|2021-06-15 14:07:40|23792.91|23792.91|23792.91|23792.91|23792.91|23792.91|23792.91|23792.91|0
1623766070000|2021-06-15 14:07:50|23794.68|23794.68|23792.02|23792.02|23794.68|23794.68|23792.02|23792.02|0
1623766080000|2021-06-15 14:08:00|23789.42|23789.42|23789.42|23789.42|23789.42|23789.42|23789.42|23789.42|0
1623766090000|2021-06-15 14:08:10|23797.95|23797.95|23797.95|23797.95|23797.95|23797.95|23797.95|23797.95|0
1623766110000|2021-06-15 14:08:30|23798.84|23798.84|23800.61|23800.61|23800.61|23800.61|23798.84|23798.84|0
1623766120000|2021-06-15 14:08:40|23801.5|23801.5|23803.27|23803.27|23803.27|23803.27|23801.5|23801.5|0
1623766210000|2021-06-15 14:10:10|23800.61|23800.61|23804.16|23804.16|23804.16|23804.16|23800.61|23800.61|0
1623766220000|2021-06-15 14:10:20|23799.61|23799.61|23799.61|23799.61|23801.88|23801.88|23798.85|23798.85|0
1623766230000|2021-06-15 14:10:30|23800.37|23800.37|23784.15|23784.15|23800.37|23800.37|23784.15|23784.15|0
1623766240000|2021-06-15 14:10:40|23783.39|23783.39|23782.09|23782.09|23783.39|23783.39|23782.09|23782.09|0
1623766250000|2021-06-15 14:10:50|23779.49|23779.49|23778.73|23778.73|23779.49|23779.49|23778.73|23778.73|0
1623766260000|2021-06-15 14:11:00|23777.97|23777.97|23776.45|23776.45|23777.97|23777.97|23776.45|23776.45|0
1623766270000|2021-06-15 14:11:10|23773.85|23773.85|23778.12|23778.12|23778.12|23778.12|23773.85|23773.85|0
1623766280000|2021-06-15 14:11:20|23778.88|23778.88|23778.12|23778.12|23779.64|23779.64|23778.12|23778.12|0
1623766340000|2021-06-15 14:12:20|23773.85|23773.85|23773.85|23773.85|23773.85|23773.85|23773.85|23773.85|0
1623766350000|2021-06-15 14:12:30|23770.3|23770.3|23764.57|23764.57|23771.06|23771.06|23763.68|23763.68|0
1623766360000|2021-06-15 14:12:40|23762.79|23762.79|23759.5|23759.5|23764.57|23764.57|23759.5|23759.5|0
1623766370000|2021-06-15 14:12:50|23756.84|23756.84|23757.73|23757.73|23760.39|23760.39|23756.84|23756.84|0
1623766380000|2021-06-15 14:13:00|23753.46|23753.46|23750.39|23750.39|23753.46|23753.46|23750.39|23750.39|0
1623766390000|2021-06-15 14:13:10|23749.5|23749.5|23748.61|23748.61|23749.5|23749.5|23748.61|23748.61|0
1623766400000|2021-06-15 14:13:20|23752.16|23752.16|23752.16|23752.16|23752.16|23752.16|23752.16|23752.16|0
1623766450000|2021-06-15 14:14:10|23752.92|23752.92|23754.15|23754.15|23756.43|23756.43|23752.16|23752.16|0
1623766460000|2021-06-15 14:14:20|23752.63|23752.63|23752.63|23752.63|23752.63|23752.63|23752.63|23752.63|0
1623766470000|2021-06-15 14:14:30|23753.39|23753.39|23771.51|23771.51|23771.51|23771.51|23753.39|23753.39|0
1623766510000|2021-06-15 14:15:10|23776.84|23776.84|23776.84|23776.84|23776.84|23776.84|23776.84|23776.84|0
1623766520000|2021-06-15 14:15:20|23778.14|23778.14|23778.14|23778.14|23778.14|23778.14|23778.14|23778.14|0
1623766580000|2021-06-15 14:16:20|23779.91|23779.91|23779.91|23779.91|23779.91|23779.91|23779.91|23779.91|0
1623766600000|2021-06-15 14:16:40|23781.21|23781.21|23784.25|23784.25|23784.25|23784.25|23781.21|23781.21|0
1623766610000|2021-06-15 14:16:50|23785.01|23785.01|23788.04|23788.04|23788.04|23788.04|23785.01|23785.01|0
1623766630000|2021-06-15 14:17:10|23788.93|23788.93|23788.93|23788.93|23788.93|23788.93|23788.93|23788.93|0
1623766660000|2021-06-15 14:17:40|23788.04|23788.04|23786.26|23786.26|23788.93|23788.93|23786.26|23786.26|0
1623766690000|2021-06-15 14:18:10|23777.73|23777.73|23782|23782|23782|23782|23777.73|23777.73|0
1623766710000|2021-06-15 14:18:30|23778.45|23778.45|23778.45|23778.45|23778.45|23778.45|23778.45|23778.45|0
1623766720000|2021-06-15 14:18:40|23776.68|23776.68|23776.68|23776.68|23776.68|23776.68|23776.68|23776.68|0
1623766730000|2021-06-15 14:18:50|23779.28|23779.28|23779.28|23779.28|23779.28|23779.28|23779.28|23779.28|0
1623766740000|2021-06-15 14:19:00|23783.54|23783.54|23784.43|23784.43|23784.43|23784.43|23783.54|23783.54|0
1623766750000|2021-06-15 14:19:10|23781.83|23781.83|23777.56|23777.56|23781.83|23781.83|23773.3|23773.3|0
1623766760000|2021-06-15 14:19:20|23775.79|23775.79|23775.79|23775.79|23775.79|23775.79|23775.79|23775.79|0
1623766770000|2021-06-15 14:19:30|23771.52|23771.52|23754.46|23754.46|23771.52|23771.52|23754.46|23754.46|0
1623766810000|2021-06-15 14:20:10|23758.72|23758.72|23758.72|23758.72|23758.72|23758.72|23750.19|23750.19|0
1623766820000|2021-06-15 14:20:20|23757.84|23757.84|23757.84|23757.84|23757.84|23757.84|23757.84|23757.84|0
1623766830000|2021-06-15 14:20:30|23759.35|23759.35|23760.24|23760.24|23760.24|23760.24|23759.35|23759.35|0
1623766840000|2021-06-15 14:20:40|23759.35|23759.35|23759.35|23759.35|23759.35|23759.35|23759.35|23759.35|0
1623766850000|2021-06-15 14:20:50|23761.13|23761.13|23761.13|23761.13|23761.13|23761.13|23761.13|23761.13|0
1623766870000|2021-06-15 14:21:10|23761.89|23761.89|23762.65|23762.65|23762.65|23762.65|23761.89|23761.89|0
1623766880000|2021-06-15 14:21:20|23765.31|23765.31|23767.45|23767.45|23767.45|23767.45|23764.42|23764.42|0
1623766890000|2021-06-15 14:21:30|23784.52|23784.52|23786.29|23786.29|23787.05|23787.05|23784.52|23784.52|0
1623766910000|2021-06-15 14:21:50|23788.07|23788.07|23788.07|23788.07|23788.07|23788.07|23788.07|23788.07|0
1623766920000|2021-06-15 14:22:00|23792.33|23792.33|23792.33|23792.33|23792.33|23792.33|23792.33|23792.33|0
1623766940000|2021-06-15 14:22:20|23800.86|23800.86|23811.88|23811.88|23813.18|23813.18|23800.86|23800.86|0
1623766950000|2021-06-15 14:22:30|23816.15|23816.15|23811.88|23811.88|23816.15|23816.15|23811.88|23811.88|0
1623766960000|2021-06-15 14:22:40|23813.66|23813.66|23813.66|23813.66|23813.66|23813.66|23813.66|23813.66|0
1623766970000|2021-06-15 14:22:50|23814.42|23814.42|23814.42|23814.42|23814.42|23814.42|23814.42|23814.42|0
1623766980000|2021-06-15 14:23:00|23810.15|23810.15|23810.15|23810.15|23810.15|23810.15|23810.15|23810.15|0
1623766990000|2021-06-15 14:23:10|23807.49|23807.49|23807.49|23807.49|23807.49|23807.49|23807.49|23807.49|0
1623767030000|2021-06-15 14:23:50|23798.96|23798.96|23798.96|23798.96|23798.96|23798.96|23798.96|23798.96|0
1623767040000|2021-06-15 14:24:00|23803.22|23803.22|23803.22|23803.22|23803.22|23803.22|23803.22|23803.22|0
1623767050000|2021-06-15 14:24:10|23804.52|23804.52|23814.36|23814.36|23814.36|23814.36|23804.52|23804.52|0
1623767060000|2021-06-15 14:24:20|23813.47|23813.47|23813.47|23813.47|23813.47|23813.47|23813.47|23813.47|0
1623767100000|2021-06-15 14:25:00|23817.74|23817.74|23817.74|23817.74|23817.74|23817.74|23817.74|23817.74|0
1623767110000|2021-06-15 14:25:10|23813.47|23813.47|23810.87|23810.87|23813.47|23813.47|23810.87|23810.87|0
1623767130000|2021-06-15 14:25:30|23806.6|23806.6|23806.6|23806.6|23806.6|23806.6|23806.6|23806.6|0
1623767140000|2021-06-15 14:25:40|23800.65|23800.65|23794.15|23794.15|23800.65|23800.65|23794.15|23794.15|0
1623767160000|2021-06-15 14:26:00|23791.49|23791.49|23791.49|23791.49|23791.49|23791.49|23791.49|23791.49|0
1623767180000|2021-06-15 14:26:20|23782.96|23782.96|23787.4|23787.4|23787.4|23787.4|23782.96|23782.96|0
1623767190000|2021-06-15 14:26:30|23786.51|23786.51|23786.51|23786.51|23786.51|23786.51|23786.51|23786.51|0
1623767210000|2021-06-15 14:26:50|23788.03|23788.03|23792.33|23792.33|23792.33|23792.33|23788.03|23788.03|0
1623767220000|2021-06-15 14:27:00|23794.93|23794.93|23793.16|23793.16|23794.93|23794.93|23793.16|23793.16|0
1623767250000|2021-06-15 14:27:30|23791.86|23791.86|23784.63|23784.63|23793.16|23793.16|23784.63|23784.63|0
1623767260000|2021-06-15 14:27:40|23785.93|23785.93|23787.7|23787.7|23788.59|23788.59|23785.93|23785.93|0
1623767280000|2021-06-15 14:28:00|23786.19|23786.19|23786.19|23786.19|23786.19|23786.19|23786.19|23786.19|0
1623767290000|2021-06-15 14:28:10|23784.89|23784.89|23780.62|23780.62|23784.89|23784.89|23780.62|23780.62|0
1623767300000|2021-06-15 14:28:20|23781.38|23781.38|23781.38|23781.38|23781.38|23781.38|23781.38|23781.38|0
1623767340000|2021-06-15 14:29:00|23780.08|23780.08|23778.78|23778.78|23780.08|23780.08|23778.78|23778.78|0
1623767380000|2021-06-15 14:29:40|23779.66|23779.66|23779.66|23779.66|23779.66|23779.66|23779.66|23779.66|0
1623767390000|2021-06-15 14:29:50|23792.46|23792.46|23792.46|23792.46|23792.46|23792.46|23792.46|23792.46|0
1623767410000|2021-06-15 14:30:10|23790.94|23790.94|23791.7|23791.7|23791.7|23791.7|23790.94|23790.94|0
1623767450000|2021-06-15 14:30:50|23792.59|23792.59|23792.59|23792.59|23792.59|23792.59|23792.59|23792.59|0
1623767460000|2021-06-15 14:31:00|23795.25|23795.25|23786.72|23786.72|23795.25|23795.25|23786.72|23786.72|0
1623767480000|2021-06-15 14:31:20|23784.06|23784.06|23779.62|23779.62|23784.06|23784.06|23779.62|23779.62|0
1623767500000|2021-06-15 14:31:40|23782.28|23782.28|23782.28|23782.28|23782.28|23782.28|23782.28|23782.28|0
1623767510000|2021-06-15 14:31:50|23784.06|23784.06|23796.86|23796.86|23796.86|23796.86|23784.06|23784.06|0
1623767530000|2021-06-15 14:32:10|23792.59|23792.59|23788.32|23788.32|23792.59|23792.59|23788.32|23788.32|0
1623767540000|2021-06-15 14:32:20|23792.6|23792.6|23792.6|23792.6|23794.06|23794.06|23792.6|23792.6|0
1623767560000|2021-06-15 14:32:40|23795.26|23795.26|23795.26|23795.26|23795.26|23795.26|23795.26|23795.26|0
1623767590000|2021-06-15 14:33:10|23793.49|23793.49|23797.75|23797.75|23797.75|23797.75|23793.49|23793.49|0
1623767600000|2021-06-15 14:33:20|23799.53|23799.53|23799.53|23799.53|23799.53|23799.53|23799.53|23799.53|0
1623767620000|2021-06-15 14:33:40|23801.3|23801.3|23802.19|23802.19|23802.19|23802.19|23801.3|23801.3|0
1623767640000|2021-06-15 14:34:00|23801.43|23801.43|23801.43|23801.43|23801.43|23801.43|23801.43|23801.43|0
1623767650000|2021-06-15 14:34:10|23802.89|23802.89|23802.89|23802.89|23803.65|23803.65|23802.89|23802.89|0
1623767660000|2021-06-15 14:34:20|23798.62|23798.62|23795.96|23795.96|23798.62|23798.62|23795.96|23795.96|0
1623767670000|2021-06-15 14:34:30|23794.18|23794.18|23789.92|23789.92|23794.18|23794.18|23789.92|23789.92|0
1623767680000|2021-06-15 14:34:40|23790.68|23790.68|23789.16|23789.16|23790.68|23790.68|23789.16|23789.16|0
1623767700000|2021-06-15 14:35:00|23787.64|23787.64|23783.74|23783.74|23788.4|23788.4|23783.74|23783.74|0
1623767710000|2021-06-15 14:35:10|23781.14|23781.14|23781.14|23781.14|23781.14|23781.14|23781.14|23781.14|0
1623767720000|2021-06-15 14:35:20|23782.03|23782.03|23782.03|23782.03|23782.03|23782.03|23782.03|23782.03|0
1623767730000|2021-06-15 14:35:30|23783.54|23783.54|23784.84|23784.84|23787.45|23787.45|23783.54|23783.54|0
1623767740000|2021-06-15 14:35:40|23783.96|23783.96|23783.07|23783.07|23783.96|23783.96|23783.07|23783.07|0
1623767760000|2021-06-15 14:36:00|23787.34|23787.34|23787.34|23787.34|23787.34|23787.34|23787.34|23787.34|0
1623767770000|2021-06-15 14:36:10|23781.12|23781.12|23781.12|23781.12|23781.12|23781.12|23781.12|23781.12|0
1623767780000|2021-06-15 14:36:20|23776.86|23776.86|23768.33|23768.33|23776.86|23776.86|23768.33|23768.33|0
1623767790000|2021-06-15 14:36:30|23767.03|23767.03|23767.03|23767.03|23767.03|23767.03|23767.03|23767.03|0
1623767820000|2021-06-15 14:37:00|23765.25|23765.25|23766.14|23766.14|23766.14|23766.14|23765.25|23765.25|0
1623767830000|2021-06-15 14:37:10|23766.9|23766.9|23766.9|23766.9|23766.9|23766.9|23766.9|23766.9|0
1623767840000|2021-06-15 14:37:20|23769.56|23769.56|23768.67|23768.67|23769.56|23769.56|23768.67|23768.67|0
1623767870000|2021-06-15 14:37:50|23769.43|23769.43|23770.95|23770.95|23770.95|23770.95|23769.43|23769.43|0
1623767880000|2021-06-15 14:38:00|23770.19|23770.19|23770.19|23770.19|23770.19|23770.19|23770.19|23770.19|0
1623767910000|2021-06-15 14:38:30|23769.3|23769.3|23769.3|23769.3|23769.3|23769.3|23769.3|23769.3|0
1623767920000|2021-06-15 14:38:40|23763.74|23763.74|23762.43|23762.43|23763.74|23763.74|23762.43|23762.43|0
1623767930000|2021-06-15 14:38:50|23761.55|23761.55|23760.25|23760.25|23761.55|23761.55|23760.25|23760.25|0
1623767950000|2021-06-15 14:39:10|23755.98|23755.98|23751.71|23751.71|23755.98|23755.98|23751.71|23751.71|0
1623767970000|2021-06-15 14:39:30|23750.83|23750.83|23750.83|23750.83|23750.83|23750.83|23750.83|23750.83|0
1623768010000|2021-06-15 14:40:10|23752.6|23752.6|23752.6|23752.6|23752.6|23752.6|23752.6|23752.6|0
1623768040000|2021-06-15 14:40:40|23750.83|23750.83|23759.36|23759.36|23759.36|23759.36|23750.83|23750.83|0
1623768050000|2021-06-15 14:40:50|23762.91|23762.91|23761.13|23761.13|23762.91|23762.91|23761.13|23761.13|0
1623768060000|2021-06-15 14:41:00|23759.68|23759.68|23759.68|23759.68|23760.98|23760.98|23759.68|23759.68|0
1623768070000|2021-06-15 14:41:10|23761.19|23761.19|23761.19|23761.19|23761.19|23761.19|23761.19|23761.19|0
1623768080000|2021-06-15 14:41:20|23759.89|23759.89|23750.95|23750.95|23760.78|23760.78|23750.95|23750.95|0
1623768090000|2021-06-15 14:41:30|23752.25|23752.25|23752.25|23752.25|23752.25|23752.25|23752.25|23752.25|0
1623768110000|2021-06-15 14:41:50|23753.01|23753.01|23753.01|23753.01|23753.01|23753.01|23753.01|23753.01|0
1623768120000|2021-06-15 14:42:00|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|0
1623768130000|2021-06-15 14:42:10|23756.39|23756.39|23756.39|23756.39|23756.39|23756.39|23756.39|23756.39|0
1623768150000|2021-06-15 14:42:30|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|23752.12|0
1623768170000|2021-06-15 14:42:50|23756.39|23756.39|23760.65|23760.65|23760.65|23760.65|23756.39|23756.39|0
1623768190000|2021-06-15 14:43:10|23757.74|23757.74|23757.74|23757.74|23757.74|23757.74|23757.74|23757.74|0
1623768200000|2021-06-15 14:43:20|23756.28|23756.28|23754.83|23754.83|23756.28|23756.28|23754.83|23754.83|0
1623768220000|2021-06-15 14:43:40|23753.05|23753.05|23753.05|23753.05|23753.05|23753.05|23753.05|23753.05|0
1623768230000|2021-06-15 14:43:50|23748.78|23748.78|23748.78|23748.78|23748.78|23748.78|23748.78|23748.78|0
1623768240000|2021-06-15 14:44:00|23751.45|23751.45|23752.33|23752.33|23752.33|23752.33|23751.45|23751.45|0
1623768250000|2021-06-15 14:44:10|23753.85|23753.85|23755.63|23755.63|23755.63|23755.63|23753.85|23753.85|0
1623768260000|2021-06-15 14:44:20|23756.93|23756.93|23756.93|23756.93|23756.93|23756.93|23756.93|23756.93|0
1623768270000|2021-06-15 14:44:30|23757.68|23757.68|23766.22|23766.22|23766.22|23766.22|23757.68|23757.68|0
1623768280000|2021-06-15 14:44:40|23766.97|23766.97|23768.75|23768.75|23768.75|23768.75|23766.97|23766.97|0
1623768290000|2021-06-15 14:44:50|23773.02|23773.02|23773.02|23773.02|23773.02|23773.02|23773.02|23773.02|0
1623768300000|2021-06-15 14:45:00|23771.5|23771.5|23771.5|23771.5|23771.5|23771.5|23771.5|23771.5|0
1623768310000|2021-06-15 14:45:10|23770.61|23770.61|23770.61|23770.61|23770.61|23770.61|23770.61|23770.61|0
1623768340000|2021-06-15 14:45:40|23769.31|23769.31|23770.61|23770.61|23770.61|23770.61|23769.31|23769.31|0
1623768350000|2021-06-15 14:45:50|23769.31|23769.31|23769.31|23769.31|23769.31|23769.31|23769.31|23769.31|0
1623768360000|2021-06-15 14:46:00|23767.54|23767.54|23769.18|23769.18|23769.18|23769.18|23767.54|23767.54|0
1623768370000|2021-06-15 14:46:10|23769.94|23769.94|23769.94|23769.94|23769.94|23769.94|23769.94|23769.94|0
1623768390000|2021-06-15 14:46:30|23770.83|23770.83|23770.83|23770.83|23770.83|23770.83|23770.83|23770.83|0
1623768400000|2021-06-15 14:46:40|23775.09|23775.09|23770.83|23770.83|23775.09|23775.09|23770.83|23770.83|0
1623768410000|2021-06-15 14:46:50|23766.56|23766.56|23767.86|23767.86|23767.86|23767.86|23766.56|23766.56|0
1623768420000|2021-06-15 14:47:00|23772.13|23772.13|23772.13|23772.13|23772.13|23772.13|23772.13|23772.13|0
1623768430000|2021-06-15 14:47:10|23774.73|23774.73|23769.53|23769.53|23774.73|23774.73|23769.53|23769.53|0
1623768450000|2021-06-15 14:47:30|23771.3|23771.3|23773.96|23773.96|23773.96|23773.96|23771.3|23771.3|0
1623768460000|2021-06-15 14:47:40|23774.85|23774.85|23774.85|23774.85|23774.85|23774.85|23774.85|23774.85|0
1623768480000|2021-06-15 14:48:00|23779.12|23779.12|23779.12|23779.12|23779.12|23779.12|23779.12|23779.12|0
1623768510000|2021-06-15 14:48:30|23779.87|23779.87|23780.63|23780.63|23780.63|23780.63|23779.87|23779.87|0
1623768520000|2021-06-15 14:48:40|23778.86|23778.86|23778.86|23778.86|23778.86|23778.86|23778.86|23778.86|0
1623768530000|2021-06-15 14:48:50|23781.13|23781.13|23775.57|23775.57|23781.13|23781.13|23775.57|23775.57|0
1623768540000|2021-06-15 14:49:00|23772.91|23772.91|23774.68|23774.68|23774.68|23774.68|23772.91|23772.91|0
1623768550000|2021-06-15 14:49:10|23773.38|23773.38|23773.38|23773.38|23773.38|23773.38|23773.38|23773.38|0
1623768570000|2021-06-15 14:49:30|23774.14|23774.14|23774.9|23774.9|23774.9|23774.9|23774.14|23774.14|0
1623768600000|2021-06-15 14:50:00|23770.63|23770.63|23770.63|23770.63|23770.63|23770.63|23770.63|23770.63|0
1623768620000|2021-06-15 14:50:20|23771.39|23771.39|23771.39|23771.39|23771.39|23771.39|23771.39|23771.39|0
1623768630000|2021-06-15 14:50:30|23772.15|23772.15|23772.15|23772.15|23772.15|23772.15|23772.15|23772.15|0
1623768640000|2021-06-15 14:50:40|23770.63|23770.63|23771.39|23771.39|23771.39|23771.39|23770.63|23770.63|0
1623768680000|2021-06-15 14:51:20|23772.91|23772.91|23775.51|23775.51|23775.51|23775.51|23772.91|23772.91|0
1623768690000|2021-06-15 14:51:30|23774.21|23774.21|23774.21|23774.21|23774.21|23774.21|23774.21|23774.21|0
1623768720000|2021-06-15 14:52:00|23778.47|23778.47|23778.47|23778.47|23778.47|23778.47|23778.47|23778.47|0
1623768730000|2021-06-15 14:52:10|23779.23|23779.23|23779.23|23779.23|23779.23|23779.23|23779.23|23779.23|0
1623768760000|2021-06-15 14:52:40|23780.75|23780.75|23781.51|23781.51|23781.51|23781.51|23780.75|23780.75|0
1623768820000|2021-06-15 14:53:40|23777.24|23777.24|23777.24|23777.24|23777.24|23777.24|23777.24|23777.24|0
1623768830000|2021-06-15 14:53:50|23781.51|23781.51|23779.73|23779.73|23781.51|23781.51|23779.73|23779.73|0
1623768850000|2021-06-15 14:54:10|23777.46|23777.46|23778.76|23778.76|23778.76|23778.76|23777.46|23777.46|0
1623768900000|2021-06-15 14:55:00|23776.98|23776.98|23780.36|23780.36|23781.25|23781.25|23776.98|23776.98|0
1623768940000|2021-06-15 14:55:40|23781.66|23781.66|23783.33|23783.33|23783.33|23783.33|23779.06|23779.06|0
1623768960000|2021-06-15 14:56:00|23782.44|23782.44|23782.44|23782.44|23782.44|23782.44|23782.44|23782.44|0
1623768990000|2021-06-15 14:56:30|23783.2|23783.2|23783.2|23783.2|23783.2|23783.2|23783.2|23783.2|0
1623769000000|2021-06-15 14:56:40|23782.44|23782.44|23782.44|23782.44|23782.44|23782.44|23782.44|23782.44|0
1623769030000|2021-06-15 14:57:10|23783.2|23783.2|23789.74|23789.74|23789.74|23789.74|23783.2|23783.2|0
1623769040000|2021-06-15 14:57:20|23788.22|23788.22|23788.98|23788.98|23788.98|23788.98|23788.22|23788.22|0
1623769050000|2021-06-15 14:57:30|23789.87|23789.87|23789.87|23789.87|23789.87|23789.87|23789.87|23789.87|0
1623769070000|2021-06-15 14:57:50|23785.6|23785.6|23786.9|23786.9|23786.9|23786.9|23785.6|23785.6|0
1623769080000|2021-06-15 14:58:00|23791.17|23791.17|23791.17|23791.17|23791.17|23791.17|23791.17|23791.17|0
1623769090000|2021-06-15 14:58:10|23795.43|23795.43|23795.43|23795.43|23795.43|23795.43|23795.43|23795.43|0
1623769140000|2021-06-15 14:59:00|23796.32|23796.32|23800.69|23800.69|23800.69|23800.69|23796.32|23796.32|0
1623769160000|2021-06-15 14:59:20|23804.96|23804.96|23804.96|23804.96|23804.96|23804.96|23804.96|23804.96|0
1623769190000|2021-06-15 14:59:50|23805.85|23805.85|23805.85|23805.85|23805.85|23805.85|23805.85|23805.85|0
1623769200000|2021-06-15 15:00:00|23801.58|23801.58|23800.69|23800.69|23801.58|23801.58|23800.69|23800.69|0
1623769260000|2021-06-15 15:01:00|23796.43|23796.43|23796.43|23796.43|23796.43|23796.43|23796.43|23796.43|0
1623769310000|2021-06-15 15:01:50|23800.69|23800.69|23798.5|23798.5|23801.99|23801.99|23798.5|23798.5|0
1623769320000|2021-06-15 15:02:00|23797.2|23797.2|23786.76|23786.76|23797.2|23797.2|23785.46|23785.46|0
1623769330000|2021-06-15 15:02:10|23785.46|23785.46|23784.16|23784.16|23786.76|23786.76|23784.16|23784.16|0
1623769340000|2021-06-15 15:02:20|23782.86|23782.86|23780.26|23780.26|23782.86|23782.86|23780.26|23780.26|0
1623769380000|2021-06-15 15:03:00|23784.16|23784.16|23785.46|23785.46|23786.76|23786.76|23784.16|23784.16|0
1623769390000|2021-06-15 15:03:10|23776.93|23776.93|23776.93|23776.93|23776.93|23776.93|23776.93|23776.93|0
1623769420000|2021-06-15 15:03:40|23776.17|23776.17|23778.77|23778.77|23778.77|23778.77|23776.17|23776.17|0
1623769440000|2021-06-15 15:04:00|23778.01|23778.01|23778.01|23778.01|23778.01|23778.01|23778.01|23778.01|0
1623769460000|2021-06-15 15:04:20|23777.25|23777.25|23777.25|23777.25|23777.25|23777.25|23777.25|23777.25|0
1623769470000|2021-06-15 15:04:30|23778.55|23778.55|23778.55|23778.55|23778.55|23778.55|23778.55|23778.55|0
1623769480000|2021-06-15 15:04:40|23779.85|23779.85|23777.25|23777.25|23779.85|23779.85|23777.25|23777.25|0
1623769500000|2021-06-15 15:05:00|23778.01|23778.01|23786.28|23786.28|23786.28|23786.28|23778.01|23778.01|0
1623769510000|2021-06-15 15:05:10|23782.38|23782.38|23790.24|23790.24|23790.24|23790.24|23776.55|23776.55|0
1623769520000|2021-06-15 15:05:20|23795|23795|23792.39|23792.39|23795|23795|23792.39|23792.39|0
1623769530000|2021-06-15 15:05:30|23793.28|23793.28|23793.28|23793.28|23793.28|23793.28|23793.28|23793.28|0
1623769560000|2021-06-15 15:06:00|23797.55|23797.55|23797.55|23797.55|23797.55|23797.55|23797.55|23797.55|0
1623769570000|2021-06-15 15:06:10|23795.77|23795.77|23795.77|23795.77|23795.77|23795.77|23795.01|23795.01|0
1623769610000|2021-06-15 15:06:50|23796.66|23796.66|23796.66|23796.66|23796.66|23796.66|23796.66|23796.66|0
1623769620000|2021-06-15 15:07:00|23792.39|23792.39|23792.39|23792.39|23792.39|23792.39|23792.39|23792.39|0
1623769630000|2021-06-15 15:07:10|23793.91|23793.91|23794.67|23794.67|23794.67|23794.67|23793.91|23793.91|0
1623769650000|2021-06-15 15:07:30|23799.87|23799.87|23794.67|23794.67|23799.87|23799.87|23794.67|23794.67|0
1623769680000|2021-06-15 15:08:00|23798.94|23798.94|23798.94|23798.94|23798.94|23798.94|23798.94|23798.94|0
1623769690000|2021-06-15 15:08:10|23799.69|23799.69|23800.45|23800.45|23800.45|23800.45|23799.69|23799.69|0
1623769700000|2021-06-15 15:08:20|23802.23|23802.23|23802.99|23802.99|23802.99|23802.99|23802.23|23802.23|0
1623769730000|2021-06-15 15:08:50|23801.69|23801.69|23799.08|23799.08|23801.69|23801.69|23799.08|23799.08|0
1623769740000|2021-06-15 15:09:00|23796.42|23796.42|23783.4|23783.4|23796.42|23796.42|23782.1|23782.1|0
1623769750000|2021-06-15 15:09:10|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|0
1623769760000|2021-06-15 15:09:20|23781.21|23781.21|23781.21|23781.21|23781.21|23781.21|23781.21|23781.21|0
1623769800000|2021-06-15 15:10:00|23778.55|23778.55|23777.66|23777.66|23779.44|23779.44|23777.66|23777.66|0
1623769820000|2021-06-15 15:10:20|23775|23775|23775|23775|23775|23775|23775|23775|0
1623769830000|2021-06-15 15:10:30|23776.78|23776.78|23776.78|23776.78|23776.78|23776.78|23776.78|23776.78|0
1623769840000|2021-06-15 15:10:40|23778.08|23778.08|23772.04|23772.04|23778.08|23778.08|23772.04|23772.04|0
1623769870000|2021-06-15 15:11:10|23770.26|23770.26|23765.99|23765.99|23770.26|23770.26|23765.99|23765.99|0
1623769880000|2021-06-15 15:11:20|23768.66|23768.66|23770.84|23770.84|23770.84|23770.84|23768.66|23768.66|0
1623769890000|2021-06-15 15:11:30|23769.54|23769.54|23766.94|23766.94|23769.54|23769.54|23766.94|23766.94|0
1623769900000|2021-06-15 15:11:40|23766.06|23766.06|23766.06|23766.06|23766.06|23766.06|23766.06|23766.06|0
1623769940000|2021-06-15 15:12:20|23763.39|23763.39|23763.39|23763.39|23763.39|23763.39|23763.39|23763.39|0
1623769950000|2021-06-15 15:12:30|23764.15|23764.15|23764.15|23764.15|23764.15|23764.15|23764.15|23764.15|0
1623769970000|2021-06-15 15:12:50|23759.89|23759.89|23759.89|23759.89|23759.89|23759.89|23759.89|23759.89|0
1623769980000|2021-06-15 15:13:00|23759|23759|23756.34|23756.34|23759|23759|23756.34|23756.34|0
1623769990000|2021-06-15 15:13:10|23754.56|23754.56|23745.14|23745.14|23754.56|23754.56|23745.14|23745.14|0
1623770010000|2021-06-15 15:13:30|23746.92|23746.92|23746.92|23746.92|23746.92|23746.92|23746.92|23746.92|0
1623770020000|2021-06-15 15:13:40|23749.52|23749.52|23749.52|23749.52|23749.52|23749.52|23749.52|23749.52|0
1623770030000|2021-06-15 15:13:50|23750.41|23750.41|23761.6|23761.6|23761.6|23761.6|23750.41|23750.41|0
1623770040000|2021-06-15 15:14:00|23762.36|23762.36|23758.09|23758.09|23762.36|23762.36|23758.09|23758.09|0
1623770050000|2021-06-15 15:14:10|23759.39|23759.39|23754.95|23754.95|23759.39|23759.39|23754.19|23754.19|0
1623770060000|2021-06-15 15:14:20|23750.68|23750.68|23750.14|23750.14|23751.44|23751.44|23750.14|23750.14|0
1623770070000|2021-06-15 15:14:30|23746.59|23746.59|23749.25|23749.25|23750.14|23750.14|23746.59|23746.59|0
1623770080000|2021-06-15 15:14:40|23750.14|23750.14|23750.14|23750.14|23750.14|23750.14|23750.14|23750.14|0
1623770090000|2021-06-15 15:14:50|23754.41|23754.41|23754.41|23754.41|23754.41|23754.41|23754.41|23754.41|0
1623770100000|2021-06-15 15:15:00|23751.37|23751.37|23753.65|23753.65|23753.65|23753.65|23751.37|23751.37|0
1623770120000|2021-06-15 15:15:20|23755.42|23755.42|23755.42|23755.42|23755.42|23755.42|23755.42|23755.42|0
1623770130000|2021-06-15 15:15:30|23759.33|23759.33|23758.02|23758.02|23759.33|23759.33|23758.02|23758.02|0
1623770140000|2021-06-15 15:15:40|23759.33|23759.33|23759.33|23759.33|23759.33|23759.33|23759.33|23759.33|0
1623770160000|2021-06-15 15:16:00|23761.1|23761.1|23759.33|23759.33|23761.1|23761.1|23759.33|23759.33|0
1623770170000|2021-06-15 15:16:10|23758.44|23758.44|23762.7|23762.7|23762.7|23762.7|23758.44|23758.44|0
1623770180000|2021-06-15 15:16:20|23761.4|23761.4|23761.4|23761.4|23761.4|23761.4|23761.4|23761.4|0
1623770190000|2021-06-15 15:16:30|23762.7|23762.7|23760.1|23760.1|23762.7|23762.7|23760.1|23760.1|0
1623770220000|2021-06-15 15:17:00|23759.34|23759.34|23760.1|23760.1|23760.1|23760.1|23759.34|23759.34|0
1623770230000|2021-06-15 15:17:10|23760.99|23760.99|23760.99|23760.99|23763.65|23763.65|23760.99|23760.99|0
1623770250000|2021-06-15 15:17:30|23759.69|23759.69|23760.99|23760.99|23760.99|23760.99|23759.69|23759.69|0
1623770260000|2021-06-15 15:17:40|23759.22|23759.22|23760.23|23760.23|23760.86|23760.86|23759.22|23759.22|0
1623770270000|2021-06-15 15:17:50|23761.53|23761.53|23762.42|23762.42|23762.42|23762.42|23761.53|23761.53|0
1623770280000|2021-06-15 15:18:00|23763.31|23763.31|23762.42|23762.42|23763.31|23763.31|23762.42|23762.42|0
1623770300000|2021-06-15 15:18:20|23758.15|23758.15|23760.97|23760.97|23760.97|23760.97|23758.15|23758.15|0
1623770310000|2021-06-15 15:18:30|23765.24|23765.24|23765.24|23765.24|23765.24|23765.24|23765.24|23765.24|0
1623770340000|2021-06-15 15:19:00|23767.84|23767.84|23767.84|23767.84|23767.84|23767.84|23767.84|23767.84|0
1623770350000|2021-06-15 15:19:10|23765.24|23765.24|23765.24|23765.24|23765.24|23765.24|23765.24|23765.24|0
1623770370000|2021-06-15 15:19:30|23766.12|23766.12|23766.12|23766.12|23766.12|23766.12|23766.12|23766.12|0
1623770380000|2021-06-15 15:19:40|23770.39|23770.39|23772.99|23772.99|23774.29|23774.29|23770.39|23770.39|0
1623770390000|2021-06-15 15:19:50|23771.69|23771.69|23771.69|23771.69|23771.69|23771.69|23771.69|23771.69|0
1623770400000|2021-06-15 15:20:00|23772.58|23772.58|23772.58|23772.58|23772.58|23772.58|23772.58|23772.58|0
1623770470000|2021-06-15 15:21:10|23771.28|23771.28|23769.98|23769.98|23771.28|23771.28|23769.98|23769.98|0
1623770480000|2021-06-15 15:21:20|23772.58|23772.58|23780.22|23780.22|23782.88|23782.88|23771.69|23771.69|0
1623770490000|2021-06-15 15:21:30|23775.96|23775.96|23775.96|23775.96|23775.96|23775.96|23775.96|23775.96|0
1623770500000|2021-06-15 15:21:40|23780.22|23780.22|23780.22|23780.22|23780.22|23780.22|23780.22|23780.22|0
1623770510000|2021-06-15 15:21:50|23777.95|23777.95|23776.65|23776.65|23777.95|23777.95|23776.65|23776.65|0
1623770520000|2021-06-15 15:22:00|23775.19|23775.19|23775.19|23775.19|23775.19|23775.19|23775.19|23775.19|0
1623770540000|2021-06-15 15:22:20|23770.92|23770.92|23766.66|23766.66|23770.92|23770.92|23766.66|23766.66|0
1623770550000|2021-06-15 15:22:30|23765.2|23765.2|23765.2|23765.2|23765.2|23765.2|23765.2|23765.2|0
1623770560000|2021-06-15 15:22:40|23769.47|23769.47|23775.51|23775.51|23775.51|23775.51|23769.47|23769.47|0
1623770570000|2021-06-15 15:22:50|23776.96|23776.96|23776.96|23776.96|23776.96|23776.96|23776.96|23776.96|0
1623770580000|2021-06-15 15:23:00|23781.23|23781.23|23785.5|23785.5|23785.5|23785.5|23781.23|23781.23|0
1623770610000|2021-06-15 15:23:30|23789.76|23789.76|23779.28|23779.28|23789.76|23789.76|23779.28|23779.28|0
1623770620000|2021-06-15 15:23:40|23778.4|23778.4|23774.13|23774.13|23778.4|23778.4|23774.13|23774.13|0
1623770640000|2021-06-15 15:24:00|23776.79|23776.79|23772.42|23772.42|23776.79|23776.79|23772.42|23772.42|0
1623770650000|2021-06-15 15:24:10|23771.12|23771.12|23771.12|23771.12|23771.12|23771.12|23769.82|23769.82|0
1623770670000|2021-06-15 15:24:30|23773.72|23773.72|23775.02|23775.02|23775.02|23775.02|23773.72|23773.72|0
1623770690000|2021-06-15 15:24:50|23779.28|23779.28|23777.98|23777.98|23779.28|23779.28|23777.98|23777.98|0
1623770700000|2021-06-15 15:25:00|23773.72|23773.72|23769.45|23769.45|23773.72|23773.72|23769.45|23769.45|0
1623770710000|2021-06-15 15:25:10|23770.34|23770.34|23770.34|23770.34|23770.34|23770.34|23770.34|23770.34|0
1623770720000|2021-06-15 15:25:20|23766.07|23766.07|23766.07|23766.07|23766.07|23766.07|23766.07|23766.07|0
1623770730000|2021-06-15 15:25:30|23764.3|23764.3|23764.3|23764.3|23764.3|23764.3|23764.3|23764.3|0
1623770750000|2021-06-15 15:25:50|23768.57|23768.57|23768.57|23768.57|23768.57|23768.57|23768.57|23768.57|0
1623770760000|2021-06-15 15:26:00|23769.45|23769.45|23769.45|23769.45|23769.45|23769.45|23769.45|23769.45|0
1623770780000|2021-06-15 15:26:20|23760.92|23760.92|23760.92|23760.92|23765.19|23765.19|23760.92|23760.92|0
1623770790000|2021-06-15 15:26:30|23765.19|23765.19|23765.19|23765.19|23765.19|23765.19|23765.19|23765.19|0
1623770800000|2021-06-15 15:26:40|23766.07|23766.07|23770.34|23770.34|23770.34|23770.34|23766.07|23766.07|0
1623770810000|2021-06-15 15:26:50|23769.04|23769.04|23769.04|23769.04|23769.04|23769.04|23769.04|23769.04|0
1623770830000|2021-06-15 15:27:10|23769.8|23769.8|23775.84|23775.84|23775.84|23775.84|23769.8|23769.8|0
1623770850000|2021-06-15 15:27:30|23771.57|23771.57|23770.68|23770.68|23771.57|23771.57|23770.68|23770.68|0
1623770860000|2021-06-15 15:27:40|23774.95|23774.95|23774.95|23774.95|23774.95|23774.95|23774.95|23774.95|0
1623770870000|2021-06-15 15:27:50|23773.49|23773.49|23773.49|23773.49|23773.49|23773.49|23773.49|23773.49|0
1623770880000|2021-06-15 15:28:00|23764.96|23764.96|23768.81|23768.81|23776.16|23776.16|23764.96|23764.96|0
1623770890000|2021-06-15 15:28:10|23764.55|23764.55|23764.55|23764.55|23764.55|23764.55|23764.55|23764.55|0
1623770900000|2021-06-15 15:28:20|23768.81|23768.81|23769.57|23769.57|23769.57|23769.57|23768.81|23768.81|0
1623770910000|2021-06-15 15:28:30|23770.46|23770.46|23767.86|23767.86|23770.46|23770.46|23767.86|23767.86|0
1623770940000|2021-06-15 15:29:00|23768.75|23768.75|23772.23|23772.23|23772.23|23772.23|23766.97|23766.97|0
1623770950000|2021-06-15 15:29:10|23767.97|23767.97|23767.97|23767.97|23767.97|23767.97|23767.97|23767.97|0
1623770960000|2021-06-15 15:29:20|23769.27|23769.27|23769.27|23769.27|23773.54|23773.54|23769.27|23769.27|0
1623770970000|2021-06-15 15:29:30|23777.8|23777.8|23777.33|23777.33|23777.8|23777.8|23776.03|23776.03|0
1623770980000|2021-06-15 15:29:40|23776.03|23776.03|23767.28|23767.28|23779.93|23779.93|23767.28|23767.28|0
1623770990000|2021-06-15 15:29:50|23766.52|23766.52|23762.43|23762.43|23769.05|23769.05|23762.43|23762.43|0
1623827710000|2021-06-16 07:15:10|23872.91|23872.91|23870.16|23870.16|23872.91|23872.91|23868.64|23868.64|0
1623827730000|2021-06-16 07:15:30|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|23865.89|0
1623827740000|2021-06-16 07:15:40|23872.39|23872.39|23872.39|23872.39|23872.39|23872.39|23872.39|23872.39|0
1623827760000|2021-06-16 07:16:00|23873.7|23873.7|23877.96|23877.96|23882.23|23882.23|23873.7|23873.7|0
1623827810000|2021-06-16 07:16:50|23883.29|23883.29|23876.19|23876.19|23883.29|23883.29|23876.19|23876.19|0
1623827830000|2021-06-16 07:17:10|23884.72|23884.72|23884.72|23884.72|23884.72|23884.72|23884.72|23884.72|0
1623827850000|2021-06-16 07:17:30|23880.45|23880.45|23878.11|23878.11|23880.45|23880.45|23878.11|23878.11|0
1623827860000|2021-06-16 07:17:40|23876.33|23876.33|23869.41|23869.41|23876.33|23876.33|23869.41|23869.41|0
1623827870000|2021-06-16 07:17:50|23862.31|23862.31|23862.31|23862.31|23866.57|23866.57|23862.31|23862.31|0
1623827890000|2021-06-16 07:18:10|23852.84|23852.84|23850.56|23850.56|23852.84|23852.84|23850.56|23850.56|0
1623827900000|2021-06-16 07:18:20|23852.84|23852.84|23852.84|23852.84|23852.84|23852.84|23852.84|23852.84|0
1623827920000|2021-06-16 07:18:40|23848.57|23848.57|23848.57|23848.57|23848.57|23848.57|23848.57|23848.57|0
1623827950000|2021-06-16 07:19:10|23844.31|23844.31|23839.26|23839.26|23844.31|23844.31|23837.8|23837.8|0
1623827960000|2021-06-16 07:19:20|23831.2|23831.2|23831.2|23831.2|23831.2|23831.2|23831.2|23831.2|0
1623827970000|2021-06-16 07:19:30|23830.44|23830.44|23830.44|23830.44|23830.44|23830.44|23830.44|23830.44|0
1623827980000|2021-06-16 07:19:40|23827.53|23827.53|23831.8|23831.8|23831.8|23831.8|23827.53|23827.53|0
1623828030000|2021-06-16 07:20:30|23832.55|23832.55|23828.29|23828.29|23832.55|23832.55|23828.29|23828.29|0
1623828080000|2021-06-16 07:21:20|23829.59|23829.59|23826.99|23826.99|23829.59|23829.59|23826.99|23826.99|0
1623828090000|2021-06-16 07:21:30|23827.88|23827.88|23827.88|23827.88|23827.88|23827.88|23827.88|23827.88|0
1623828150000|2021-06-16 07:22:30|23832.14|23832.14|23832.14|23832.14|23832.14|23832.14|23832.14|23832.14|0
1623828160000|2021-06-16 07:22:40|23819.34|23819.34|23819.34|23819.34|23819.34|23819.34|23819.34|23819.34|0
1623828170000|2021-06-16 07:22:50|23816.31|23816.31|23816.31|23816.31|23816.31|23816.31|23816.31|23816.31|0
1623828190000|2021-06-16 07:23:10|23807.78|23807.78|23806.32|23806.32|23807.78|23807.78|23806.32|23806.32|0
1623828200000|2021-06-16 07:23:20|23805.02|23805.02|23802.11|23802.11|23805.02|23805.02|23802.11|23802.11|0
1623828220000|2021-06-16 07:23:40|23789.31|23789.31|23789.31|23789.31|23789.31|23789.31|23789.31|23789.31|0
1623828230000|2021-06-16 07:23:50|23784|23784|23784|23784|23784|23784|23784|23784|0
1623828240000|2021-06-16 07:24:00|23784.76|23784.76|23749.61|23749.61|23784.76|23784.76|23745.34|23745.34|0
1623828250000|2021-06-16 07:24:10|23741.08|23741.08|23738.47|23738.47|23741.08|23741.08|23738.47|23738.47|0
1623828270000|2021-06-16 07:24:30|23743.68|23743.68|23742.38|23742.38|23743.68|23743.68|23742.38|23742.38|0
1623828290000|2021-06-16 07:24:50|23739.34|23739.34|23739.34|23739.34|23739.34|23739.34|23739.34|23739.34|0
1623828300000|2021-06-16 07:25:00|23743.61|23743.61|23743.61|23743.61|23743.61|23743.61|23743.61|23743.61|0
1623828310000|2021-06-16 07:25:10|23745.88|23745.88|23744.37|23744.37|23745.88|23745.88|23744.37|23744.37|0
1623828320000|2021-06-16 07:25:20|23741.71|23741.71|23741.71|23741.71|23741.71|23741.71|23741.71|23741.71|0
1623828340000|2021-06-16 07:25:40|23740.4|23740.4|23711.26|23711.26|23740.4|23740.4|23711.26|23711.26|0
1623828350000|2021-06-16 07:25:50|23706.89|23706.89|23712.15|23712.15|23712.15|23712.15|23701.57|23701.57|0
1623828360000|2021-06-16 07:26:00|23713.04|23713.04|23716.59|23716.59|23716.59|23716.59|23713.04|23713.04|0
1623828370000|2021-06-16 07:26:10|23715.13|23715.13|23719.5|23719.5|23719.5|23719.5|23715.13|23715.13|0
1623828380000|2021-06-16 07:26:20|23716.9|23716.9|23720.75|23720.75|23722.53|23722.53|23715.3|23715.3|0
1623828390000|2021-06-16 07:26:30|23717.2|23717.2|23716.32|23716.32|23717.2|23717.2|23716.32|23716.32|0
1623828420000|2021-06-16 07:27:00|23718.98|23718.98|23718.98|23718.98|23718.98|23718.98|23718.98|23718.98|0
1623828450000|2021-06-16 07:27:30|23704.23|23704.23|23708.5|23708.5|23708.5|23708.5|23704.23|23704.23|0
1623828460000|2021-06-16 07:27:40|23710.27|23710.27|23710.27|23710.27|23710.27|23710.27|23710.27|23710.27|0
1623828470000|2021-06-16 07:27:50|23711.16|23711.16|23707.61|23707.61|23711.16|23711.16|23706.73|23706.73|0
1623828480000|2021-06-16 07:28:00|23711.16|23711.16|23718.09|23718.09|23718.09|23718.09|23711.16|23711.16|0
1623828490000|2021-06-16 07:28:10|23719.61|23719.61|23719.61|23719.61|23720.37|23720.37|23719.61|23719.61|0
1623828500000|2021-06-16 07:28:20|23723.87|23723.87|23723.87|23723.87|23723.87|23723.87|23723.87|23723.87|0
1623828520000|2021-06-16 07:28:40|23730.97|23730.97|23730.97|23730.97|23730.97|23730.97|23730.97|23730.97|0
1623828540000|2021-06-16 07:29:00|23722.1|23722.1|23722.1|23722.1|23722.1|23722.1|23717.83|23717.83|0
1623828560000|2021-06-16 07:29:20|23721.21|23721.21|23721.21|23721.21|23721.21|23721.21|23721.21|23721.21|0
1623828590000|2021-06-16 07:29:50|23723.49|23723.49|23722.73|23722.73|23723.49|23723.49|23722.73|23722.73|0
1623828600000|2021-06-16 07:30:00|23721.97|23721.97|23724.25|23724.25|23724.25|23724.25|23721.97|23721.97|0
1623828610000|2021-06-16 07:30:10|23722.73|23722.73|23721.97|23721.97|23722.73|23722.73|23721.97|23721.97|0
1623828620000|2021-06-16 07:30:20|23726.24|23726.24|23726.24|23726.24|23726.24|23726.24|23726.24|23726.24|0
1623828630000|2021-06-16 07:30:30|23724.93|23724.93|23724.93|23724.93|23724.93|23724.93|23724.93|23724.93|0
1623828640000|2021-06-16 07:30:40|23726.24|23726.24|23726.24|23726.24|23726.24|23726.24|23726.24|23726.24|0
1623828660000|2021-06-16 07:31:00|23739.03|23739.03|23739.03|23739.03|23739.03|23739.03|23739.03|23739.03|0
1623828680000|2021-06-16 07:31:20|23742.58|23742.58|23742.58|23742.58|23742.58|23742.58|23742.58|23742.58|0
1623828700000|2021-06-16 07:31:40|23741.82|23741.82|23741.82|23741.82|23741.82|23741.82|23741.82|23741.82|0
1623828720000|2021-06-16 07:32:00|23740.31|23740.31|23722.9|23722.9|23740.31|23740.31|23722.9|23722.9|0
1623828730000|2021-06-16 07:32:10|23726.45|23726.45|23726.45|23726.45|23726.45|23726.45|23726.45|23726.45|0
1623828800000|2021-06-16 07:33:20|23723.85|23723.85|23726.45|23726.45|23726.45|23726.45|23723.85|23723.85|0
1623828810000|2021-06-16 07:33:30|23725.15|23725.15|23707.05|23707.05|23725.15|23725.15|23707.05|23707.05|0
1623828820000|2021-06-16 07:33:40|23706.29|23706.29|23706.29|23706.29|23706.29|23706.29|23706.29|23706.29|0
1623828830000|2021-06-16 07:33:50|23708.89|23708.89|23708.89|23708.89|23708.89|23708.89|23708.89|23708.89|0
1623828840000|2021-06-16 07:34:00|23696.09|23696.09|23696.09|23696.09|23696.09|23696.09|23696.09|23696.09|0
1623828850000|2021-06-16 07:34:10|23687.56|23687.56|23686.26|23686.26|23687.56|23687.56|23686.26|23686.26|0
1623828890000|2021-06-16 07:34:50|23690.52|23690.52|23690.52|23690.52|23690.52|23690.52|23690.52|23690.52|0
1623828910000|2021-06-16 07:35:10|23694.07|23694.07|23676.42|23676.42|23695.85|23695.85|23674.64|23674.64|0
1623828920000|2021-06-16 07:35:20|23680.32|23680.32|23666.44|23666.44|23681.84|23681.84|23666.44|23666.44|0
1623828940000|2021-06-16 07:35:40|23659.34|23659.34|23658.45|23658.45|23659.34|23659.34|23658.45|23658.45|0
1623828950000|2021-06-16 07:35:50|23671.25|23671.25|23684.22|23684.22|23685.1|23685.1|23671.25|23671.25|0
1623828960000|2021-06-16 07:36:00|23685.73|23685.73|23681.47|23681.47|23685.73|23685.73|23681.47|23681.47|0
1623828970000|2021-06-16 07:36:10|23684.07|23684.07|23684.83|23684.83|23684.83|23684.83|23684.07|23684.07|0
1623828990000|2021-06-16 07:36:30|23680.65|23680.65|23674.03|23674.03|23685.09|23685.09|23674.03|23674.03|0
1623829000000|2021-06-16 07:36:40|23669.76|23669.76|23665.32|23665.32|23674.03|23674.03|23665.32|23665.32|0
1623829010000|2021-06-16 07:36:50|23667.99|23667.99|23667.99|23667.99|23667.99|23667.99|23667.99|23667.99|0
1623829020000|2021-06-16 07:37:00|23671.53|23671.53|23671.53|23671.53|23671.53|23671.53|23671.53|23671.53|0
1623829060000|2021-06-16 07:37:40|23675.8|23675.8|23684.33|23684.33|23684.33|23684.33|23675.8|23675.8|0
1623829080000|2021-06-16 07:38:00|23685.85|23685.85|23698.65|23698.65|23698.65|23698.65|23685.85|23685.85|0
1623829090000|2021-06-16 07:38:10|23703.85|23703.85|23704.61|23704.61|23704.61|23704.61|23703.85|23703.85|0
1623829140000|2021-06-16 07:39:00|23717.41|23717.41|23725.22|23725.22|23727|23727|23717.41|23717.41|0
1623829150000|2021-06-16 07:39:10|23731.05|23731.05|23731.05|23731.05|23731.05|23731.05|23731.05|23731.05|0
1623829170000|2021-06-16 07:39:30|23739.58|23739.58|23739.58|23739.58|23739.58|23739.58|23739.58|23739.58|0
1623829180000|2021-06-16 07:39:40|23743.85|23743.85|23751.83|23751.83|23751.83|23751.83|23743.85|23743.85|0
1623829190000|2021-06-16 07:39:50|23753.13|23753.13|23753.13|23753.13|23753.13|23753.13|23753.13|23753.13|0
1623829210000|2021-06-16 07:40:10|23757.4|23757.4|23753.13|23753.13|23757.4|23757.4|23753.13|23753.13|0
1623829220000|2021-06-16 07:40:20|23757.4|23757.4|23754.43|23754.43|23757.4|23757.4|23753.13|23753.13|0
1623829230000|2021-06-16 07:40:30|23757.35|23757.35|23757.35|23757.35|23757.35|23757.35|23757.35|23757.35|0
1623829240000|2021-06-16 07:40:40|23753.08|23753.08|23754.38|23754.38|23756.66|23756.66|23753.08|23753.08|0
1623829270000|2021-06-16 07:41:10|23755.68|23755.68|23760.12|23760.12|23760.12|23760.12|23755.68|23755.68|0
1623829360000|2021-06-16 07:42:40|23763.67|23763.67|23765.18|23765.18|23765.18|23765.18|23763.67|23763.67|0
1623829410000|2021-06-16 07:43:30|23777.98|23777.98|23773.72|23773.72|23777.98|23777.98|23773.72|23773.72|0
1623829420000|2021-06-16 07:43:40|23782.25|23782.25|23773.72|23773.72|23782.25|23782.25|23773.72|23773.72|0
1623829450000|2021-06-16 07:44:10|23786.51|23786.51|23786.68|23786.68|23786.68|23786.68|23782.25|23782.25|0
1623829460000|2021-06-16 07:44:20|23784.91|23784.91|23797.54|23797.54|23801.8|23801.8|23784.91|23784.91|0
1623829480000|2021-06-16 07:44:40|23801.8|23801.8|23801.8|23801.8|23801.8|23801.8|23801.8|23801.8|0
1623829500000|2021-06-16 07:45:00|23805.7|23805.7|23805.7|23805.7|23805.7|23805.7|23805.7|23805.7|0
1623829520000|2021-06-16 07:45:20|23804.82|23804.82|23804.82|23804.82|23804.82|23804.82|23804.82|23804.82|0
1623829570000|2021-06-16 07:46:10|23800.91|23800.91|23800.91|23800.91|23800.91|23800.91|23800.91|23800.91|0
1623829590000|2021-06-16 07:46:30|23796.65|23796.65|23796.65|23796.65|23796.65|23796.65|23796.65|23796.65|0
1623829620000|2021-06-16 07:47:00|23798.42|23798.42|23798.42|23798.42|23798.42|23798.42|23798.42|23798.42|0
1623829640000|2021-06-16 07:47:20|23777.09|23777.09|23777.09|23777.09|23777.09|23777.09|23777.09|23777.09|0
1623829670000|2021-06-16 07:47:50|23775.79|23775.79|23765.31|23765.31|23775.79|23775.79|23762.71|23762.71|0
1623829750000|2021-06-16 07:49:10|23764.01|23764.01|23764.01|23764.01|23764.01|23764.01|23764.01|23764.01|0
1623829770000|2021-06-16 07:49:30|23766.67|23766.67|23765.37|23765.37|23766.67|23766.67|23765.37|23765.37|0
1623829780000|2021-06-16 07:49:40|23763.09|23763.09|23757.72|23757.72|23763.85|23763.85|23755.32|23755.32|0
1623829820000|2021-06-16 07:50:20|23756.21|23756.21|23756.21|23756.21|23756.21|23756.21|23756.21|23756.21|0
1623829840000|2021-06-16 07:50:40|23747.67|23747.67|23753|23753|23753|23753|23747.67|23747.67|0
1623829900000|2021-06-16 07:51:40|23765.8|23765.8|23765.8|23765.8|23765.8|23765.8|23765.8|23765.8|0
1623829930000|2021-06-16 07:52:10|23769.7|23769.7|23771|23771|23771|23771|23769.7|23769.7|0
1623829940000|2021-06-16 07:52:20|23768.34|23768.34|23768.34|23768.34|23768.34|23768.34|23768.34|23768.34|0
1623829960000|2021-06-16 07:52:40|23770.61|23770.61|23772.13|23772.13|23772.13|23772.13|23770.61|23770.61|0
1623830010000|2021-06-16 07:53:30|23784.93|23784.93|23784.93|23784.93|23784.93|23784.93|23784.93|23784.93|0
1623830030000|2021-06-16 07:53:50|23785.81|23785.81|23785.81|23785.81|23785.81|23785.81|23785.81|23785.81|0
1623830150000|2021-06-16 07:55:50|23787.12|23787.12|23787.12|23787.12|23787.12|23787.12|23787.12|23787.12|0
1623830170000|2021-06-16 07:56:10|23787.87|23787.87|23787.87|23787.87|23787.87|23787.87|23787.87|23787.87|0
1623830180000|2021-06-16 07:56:20|23770.81|23770.81|23775.08|23775.08|23775.08|23775.08|23770.81|23770.81|0
1623830200000|2021-06-16 07:56:40|23773.56|23773.56|23773.56|23773.56|23773.56|23773.56|23773.56|23773.56|0
1623830240000|2021-06-16 07:57:20|23775.08|23775.08|23769.87|23769.87|23775.08|23775.08|23769.87|23769.87|0
1623830270000|2021-06-16 07:57:50|23769.12|23769.12|23769.12|23769.12|23769.12|23769.12|23769.12|23769.12|0
1623830280000|2021-06-16 07:58:00|23762.02|23762.02|23761.13|23761.13|23762.02|23762.02|23761.13|23761.13|0
1623830290000|2021-06-16 07:58:10|23748.33|23748.33|23748.33|23748.33|23748.33|23748.33|23748.33|23748.33|0
1623830310000|2021-06-16 07:58:30|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|0
1623830320000|2021-06-16 07:58:40|23756.15|23756.15|23756.15|23756.15|23756.15|23756.15|23756.15|23756.15|0
1623830360000|2021-06-16 07:59:20|23758.81|23758.81|23757.03|23757.03|23758.81|23758.81|23757.03|23757.03|0
1623830370000|2021-06-16 07:59:30|23758.81|23758.81|23758.81|23758.81|23758.81|23758.81|23758.81|23758.81|0
1623830380000|2021-06-16 07:59:40|23756.15|23756.15|23756.15|23756.15|23756.15|23756.15|23756.15|23756.15|0
1623830390000|2021-06-16 07:59:50|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|0
1623830400000|2021-06-16 08:00:00|23750.99|23750.99|23750.99|23750.99|23750.99|23750.99|23750.99|23750.99|0
1623830410000|2021-06-16 08:00:10|23755.26|23755.26|23759.53|23759.53|23759.53|23759.53|23755.26|23755.26|0
1623830450000|2021-06-16 08:00:50|23760.83|23760.83|23763.43|23763.43|23763.43|23763.43|23760.83|23760.83|0
1623830460000|2021-06-16 08:01:00|23767.69|23767.69|23767.69|23767.69|23767.69|23767.69|23767.69|23767.69|0
1623830470000|2021-06-16 08:01:10|23771.96|23771.96|23771.96|23771.96|23771.96|23771.96|23771.96|23771.96|0
1623830490000|2021-06-16 08:01:30|23773.26|23773.26|23775.86|23775.86|23775.86|23775.86|23773.26|23773.26|0
1623830500000|2021-06-16 08:01:40|23779.41|23779.41|23779.41|23779.41|23779.41|23779.41|23779.41|23779.41|0
1623830510000|2021-06-16 08:01:50|23787.94|23787.94|23787.94|23787.94|23787.94|23787.94|23787.94|23787.94|0
1623830550000|2021-06-16 08:02:30|23789.24|23789.24|23787.94|23787.94|23789.24|23789.24|23787.94|23787.94|0
1623830560000|2021-06-16 08:02:40|23790.54|23790.54|23799.08|23799.08|23799.08|23799.08|23790.54|23790.54|0
1623830600000|2021-06-16 08:03:20|23800.38|23800.38|23801.68|23801.68|23801.68|23801.68|23800.38|23800.38|0
1623830640000|2021-06-16 08:04:00|23797.41|23797.41|23794.75|23794.75|23797.41|23797.41|23792.98|23792.98|0
1623830650000|2021-06-16 08:04:10|23799.02|23799.02|23799.02|23799.02|23799.02|23799.02|23799.02|23799.02|0
1623830660000|2021-06-16 08:04:20|23801.62|23801.62|23801.62|23801.62|23801.62|23801.62|23801.62|23801.62|0
1623830680000|2021-06-16 08:04:40|23802.38|23802.38|23811.58|23811.58|23811.58|23811.58|23802.38|23802.38|0
1623830690000|2021-06-16 08:04:50|23813.1|23813.1|23816.39|23816.39|23816.39|23816.39|23813.1|23813.1|0
1623830710000|2021-06-16 08:05:10|23817.9|23817.9|23817.9|23817.9|23817.9|23817.9|23817.9|23817.9|0
1623830730000|2021-06-16 08:05:30|23819.68|23819.68|23819.68|23819.68|23819.68|23819.68|23819.68|23819.68|0
1623830760000|2021-06-16 08:06:00|23821.2|23821.2|23812.66|23812.66|23821.2|23821.2|23812.66|23812.66|0
1623830790000|2021-06-16 08:06:30|23815.27|23815.27|23815.27|23815.27|23815.27|23815.27|23815.27|23815.27|0
1623830800000|2021-06-16 08:06:40|23816.78|23816.78|23816.78|23816.78|23816.78|23816.78|23816.78|23816.78|0
1623830810000|2021-06-16 08:06:50|23817.54|23817.54|23821.81|23821.81|23821.81|23821.81|23817.54|23817.54|0
1623830820000|2021-06-16 08:07:00|23822.57|23822.57|23828.13|23828.13|23828.13|23828.13|23822.57|23822.57|0
1623830840000|2021-06-16 08:07:20|23837.01|23837.01|23837.01|23837.01|23837.01|23837.01|23837.01|23837.01|0
1623830870000|2021-06-16 08:07:50|23836.25|23836.25|23839.28|23839.28|23839.28|23839.28|23836.25|23836.25|0
1623830900000|2021-06-16 08:08:20|23847.81|23847.81|23847.81|23847.81|23847.81|23847.81|23847.81|23847.81|0
1623830910000|2021-06-16 08:08:30|23852.08|23852.08|23860.61|23860.61|23860.61|23860.61|23852.08|23852.08|0
1623830930000|2021-06-16 08:08:50|23859.09|23859.09|23860.61|23860.61|23860.61|23860.61|23859.09|23859.09|0
1623830950000|2021-06-16 08:09:10|23852.08|23852.08|23852.08|23852.08|23852.08|23852.08|23852.08|23852.08|0
1623830980000|2021-06-16 08:09:40|23854.74|23854.74|23854.74|23854.74|23854.74|23854.74|23854.74|23854.74|0
1623831020000|2021-06-16 08:10:20|23850.47|23850.47|23846.21|23846.21|23850.47|23850.47|23846.21|23846.21|0
1623831050000|2021-06-16 08:10:50|23841.94|23841.94|23840.49|23840.49|23841.94|23841.94|23840.49|23840.49|0
1623831060000|2021-06-16 08:11:00|23844.04|23844.04|23844.04|23844.04|23844.04|23844.04|23844.04|23844.04|0
1623831110000|2021-06-16 08:11:50|23846.64|23846.64|23846.64|23846.64|23846.64|23846.64|23846.64|23846.64|0
1623831150000|2021-06-16 08:12:30|23842.37|23842.37|23842.37|23842.37|23842.37|23842.37|23842.37|23842.37|0
1623831210000|2021-06-16 08:13:30|23808.61|23808.61|23802.4|23802.4|23808.61|23808.61|23802.4|23802.4|0
1623831220000|2021-06-16 08:13:40|23801.1|23801.1|23799.8|23799.8|23801.1|23801.1|23799.8|23799.8|0
1623831240000|2021-06-16 08:14:00|23804.06|23804.06|23808.33|23808.33|23808.33|23808.33|23804.06|23804.06|0
1623831250000|2021-06-16 08:14:10|23812.59|23812.59|23812.59|23812.59|23812.59|23812.59|23812.59|23812.59|0
1623831260000|2021-06-16 08:14:20|23816.86|23816.86|23821.12|23821.12|23821.12|23821.12|23816.86|23816.86|0
1623831280000|2021-06-16 08:14:40|23816.86|23816.86|23816.86|23816.86|23816.86|23816.86|23816.86|23816.86|0
1623831290000|2021-06-16 08:14:50|23815.08|23815.08|23812.05|23812.05|23815.08|23815.08|23812.05|23812.05|0
1623831300000|2021-06-16 08:15:00|23810.75|23810.75|23810.75|23810.75|23810.75|23810.75|23810.75|23810.75|0
1623831310000|2021-06-16 08:15:10|23806.48|23806.48|23793.69|23793.69|23806.48|23806.48|23793.69|23793.69|0
1623831350000|2021-06-16 08:15:50|23803.52|23803.52|23803.52|23803.52|23803.52|23803.52|23803.52|23803.52|0
1623831390000|2021-06-16 08:16:30|23807.78|23807.78|23807.78|23807.78|23807.78|23807.78|23807.78|23807.78|0
1623831420000|2021-06-16 08:17:00|23806.9|23806.9|23808.67|23808.67|23808.67|23808.67|23806.9|23806.9|0
1623831430000|2021-06-16 08:17:10|23795.87|23795.87|23795.87|23795.87|23795.87|23795.87|23795.87|23795.87|0
1623831440000|2021-06-16 08:17:20|23800.14|23800.14|23802.8|23802.8|23802.8|23802.8|23800.14|23800.14|0
1623831460000|2021-06-16 08:17:40|23801.28|23801.28|23801.28|23801.28|23801.28|23801.28|23801.28|23801.28|0
1623831470000|2021-06-16 08:17:50|23792.75|23792.75|23792.75|23792.75|23792.75|23792.75|23792.75|23792.75|0
1623831510000|2021-06-16 08:18:30|23788.49|23788.49|23775.36|23775.36|23788.49|23788.49|23775.36|23775.36|0
1623831550000|2021-06-16 08:19:10|23770.93|23770.93|23763.45|23763.45|23770.93|23770.93|23763.45|23763.45|0
1623831570000|2021-06-16 08:19:30|23762.15|23762.15|23762.15|23762.15|23762.15|23762.15|23762.15|23762.15|0
1623831580000|2021-06-16 08:19:40|23749.35|23749.35|23749.35|23749.35|23749.35|23749.35|23749.35|23749.35|0
1623831590000|2021-06-16 08:19:50|23742.25|23742.25|23742.25|23742.25|23742.25|23742.25|23742.25|23742.25|0
1623831600000|2021-06-16 08:20:00|23739.34|23739.34|23737.88|23737.88|23739.34|23739.34|23737.88|23737.88|0
1623831610000|2021-06-16 08:20:10|23736.42|23736.42|23736.42|23736.42|23736.42|23736.42|23736.42|23736.42|0
1623831650000|2021-06-16 08:20:50|23739.97|23739.97|23744.24|23744.24|23744.24|23744.24|23739.97|23739.97|0
1623831670000|2021-06-16 08:21:10|23748.5|23748.5|23748.5|23748.5|23748.5|23748.5|23748.5|23748.5|0
1623831680000|2021-06-16 08:21:20|23744.24|23744.24|23754.55|23754.55|23754.55|23754.55|23744.24|23744.24|0
1623831710000|2021-06-16 08:21:50|23750.75|23750.75|23750.21|23750.21|23750.75|23750.75|23749.45|23749.45|0
1623831730000|2021-06-16 08:22:10|23745.94|23745.94|23745.94|23745.94|23745.94|23745.94|23745.94|23745.94|0
1623831760000|2021-06-16 08:22:40|23741.68|23741.68|23741.68|23741.68|23741.68|23741.68|23741.68|23741.68|0
1623831770000|2021-06-16 08:22:50|23733.15|23733.15|23733.15|23733.15|23733.15|23733.15|23733.15|23733.15|0
1623831790000|2021-06-16 08:23:10|23734.6|23734.6|23734.6|23734.6|23734.6|23734.6|23734.6|23734.6|0
1623831800000|2021-06-16 08:23:20|23743.14|23743.14|23743.89|23743.89|23743.89|23743.89|23743.14|23743.14|0
1623831820000|2021-06-16 08:23:40|23742.59|23742.59|23742.59|23742.59|23742.59|23742.59|23742.59|23742.59|0
1623831830000|2021-06-16 08:23:50|23740.32|23740.32|23740.32|23740.32|23740.32|23740.32|23740.32|23740.32|0
1623831840000|2021-06-16 08:24:00|23736.77|23736.77|23736.01|23736.01|23736.77|23736.77|23736.01|23736.01|0
1623831860000|2021-06-16 08:24:20|23740.28|23740.28|23740.28|23740.28|23740.28|23740.28|23740.28|23740.28|0
1623831870000|2021-06-16 08:24:30|23738.5|23738.5|23735.84|23735.84|23738.5|23738.5|23735.84|23735.84|0
1623831880000|2021-06-16 08:24:40|23734.06|23734.06|23734.06|23734.06|23734.06|23734.06|23734.06|23734.06|0
1623831900000|2021-06-16 08:25:00|23735.37|23735.37|23738.79|23738.79|23738.79|23738.79|23735.37|23735.37|0
1623831910000|2021-06-16 08:25:10|23740.09|23740.09|23744.35|23744.35|23744.35|23744.35|23740.09|23740.09|0
1623831970000|2021-06-16 08:26:10|23745.65|23745.65|23746.41|23746.41|23746.41|23746.41|23745.65|23745.65|0
1623831980000|2021-06-16 08:26:20|23745.11|23745.11|23743.81|23743.81|23745.11|23745.11|23743.81|23743.81|0
1623831990000|2021-06-16 08:26:30|23746.72|23746.72|23746.72|23746.72|23746.72|23746.72|23746.72|23746.72|0
1623832000000|2021-06-16 08:26:40|23745.42|23745.42|23745.42|23745.42|23745.42|23745.42|23745.42|23745.42|0
1623832020000|2021-06-16 08:27:00|23756.56|23756.56|23756.56|23756.56|23756.56|23756.56|23756.56|23756.56|0
1623832060000|2021-06-16 08:27:40|23752.29|23752.29|23752.29|23752.29|23752.29|23752.29|23752.29|23752.29|0
1623832070000|2021-06-16 08:27:50|23748.02|23748.02|23743.76|23743.76|23748.02|23748.02|23743.76|23743.76|0
1623832150000|2021-06-16 08:29:10|23745.06|23745.06|23745.06|23745.06|23745.06|23745.06|23745.06|23745.06|0
1623832170000|2021-06-16 08:29:30|23747.66|23747.66|23747.66|23747.66|23747.66|23747.66|23747.66|23747.66|0
1623832180000|2021-06-16 08:29:40|23740.94|23740.94|23742.24|23742.24|23742.24|23742.24|23740.94|23740.94|0
1623832220000|2021-06-16 08:30:20|23743.76|23743.76|23743.76|23743.76|23743.76|23743.76|23743.76|23743.76|0
1623832240000|2021-06-16 08:30:40|23742.46|23742.46|23742.46|23742.46|23742.46|23742.46|23742.46|23742.46|0
1623832270000|2021-06-16 08:31:10|23746.01|23746.01|23740.68|23740.68|23746.01|23746.01|23740.68|23740.68|0
1623832280000|2021-06-16 08:31:20|23738.91|23738.91|23736.25|23736.25|23738.91|23738.91|23732.7|23732.7|0
1623832290000|2021-06-16 08:31:30|23740.68|23740.68|23740.68|23740.68|23740.68|23740.68|23740.68|23740.68|0
1623832380000|2021-06-16 08:33:00|23739.17|23739.17|23720.33|23720.33|23739.17|23739.17|23720.33|23720.33|0
1623832410000|2021-06-16 08:33:30|23716.78|23716.78|23716.78|23716.78|23716.78|23716.78|23716.78|23716.78|0
1623832420000|2021-06-16 08:33:40|23714.12|23714.12|23714.12|23714.12|23714.12|23714.12|23714.12|23714.12|0
1623832460000|2021-06-16 08:34:20|23709.85|23709.85|23708.96|23708.96|23709.85|23709.85|23708.96|23708.96|0
1623832470000|2021-06-16 08:34:30|23710.74|23710.74|23710.74|23710.74|23710.74|23710.74|23710.74|23710.74|0
1623832500000|2021-06-16 08:35:00|23715|23715|23723.54|23723.54|23723.54|23723.54|23715|23715|0
1623832520000|2021-06-16 08:35:20|23725.31|23725.31|23725.31|23725.31|23725.31|23725.31|23725.31|23725.31|0
1623832590000|2021-06-16 08:36:30|23721.04|23721.04|23721.04|23721.04|23721.04|23721.04|23721.04|23721.04|0
1623832640000|2021-06-16 08:37:20|23716.78|23716.78|23712.51|23712.51|23716.78|23716.78|23712.51|23712.51|0
1623832700000|2021-06-16 08:38:20|23711|23711|23718.26|23718.26|23718.26|23718.26|23711|23711|0
1623832710000|2021-06-16 08:38:30|23713.99|23713.99|23713.99|23713.99|23713.99|23713.99|23713.99|23713.99|0
1623832730000|2021-06-16 08:38:50|23715.29|23715.29|23716.59|23716.59|23716.59|23716.59|23715.29|23715.29|0
1623832740000|2021-06-16 08:39:00|23712.33|23712.33|23716.59|23716.59|23716.59|23716.59|23712.33|23712.33|0
1623832750000|2021-06-16 08:39:10|23712.33|23712.33|23719.2|23719.2|23719.2|23719.2|23712.33|23712.33|0
1623832770000|2021-06-16 08:39:30|23714.93|23714.93|23712.02|23712.02|23714.93|23714.93|23712.02|23712.02|0
1623832790000|2021-06-16 08:39:50|23714.62|23714.62|23714.62|23714.62|23714.62|23714.62|23714.62|23714.62|0
1623832800000|2021-06-16 08:40:00|23718.88|23718.88|23718.88|23718.88|23718.88|23718.88|23718.88|23718.88|0
1623832820000|2021-06-16 08:40:20|23714.98|23714.98|23714.98|23714.98|23714.98|23714.98|23714.98|23714.98|0
1623832850000|2021-06-16 08:40:50|23713.68|23713.68|23713.68|23713.68|23713.68|23713.68|23713.68|23713.68|0
1623832860000|2021-06-16 08:41:00|23712.38|23712.38|23712.38|23712.38|23712.38|23712.38|23712.38|23712.38|0
1623832870000|2021-06-16 08:41:10|23711.08|23711.08|23711.08|23711.08|23711.08|23711.08|23711.08|23711.08|0
1623832880000|2021-06-16 08:41:20|23712.38|23712.38|23703.85|23703.85|23712.38|23712.38|23703.85|23703.85|0
1623832900000|2021-06-16 08:41:40|23705.15|23705.15|23706.45|23706.45|23706.45|23706.45|23705.15|23705.15|0
1623832970000|2021-06-16 08:42:50|23702.18|23702.18|23702.18|23702.18|23702.18|23702.18|23702.18|23702.18|0
1623832980000|2021-06-16 08:43:00|23698.63|23698.63|23698.63|23698.63|23698.63|23698.63|23698.63|23698.63|0
1623832990000|2021-06-16 08:43:10|23694.37|23694.37|23694.37|23694.37|23694.37|23694.37|23694.37|23694.37|0
1623833020000|2021-06-16 08:43:40|23698.63|23698.63|23702.9|23702.9|23702.9|23702.9|23698.63|23698.63|0
1623833040000|2021-06-16 08:44:00|23698.63|23698.63|23698.63|23698.63|23698.63|23698.63|23698.63|23698.63|0
1623833050000|2021-06-16 08:44:10|23700.41|23700.41|23701.93|23701.93|23701.93|23701.93|23700.41|23700.41|0
1623833090000|2021-06-16 08:44:50|23700.47|23700.47|23700.47|23700.47|23700.47|23700.47|23700.47|23700.47|0
1623833110000|2021-06-16 08:45:10|23696.03|23696.03|23696.03|23696.03|23696.03|23696.03|23696.03|23696.03|0
1623833130000|2021-06-16 08:45:30|23700.3|23700.3|23700.3|23700.3|23700.3|23700.3|23700.3|23700.3|0
1623833150000|2021-06-16 08:45:50|23704.56|23704.56|23704.56|23704.56|23704.56|23704.56|23704.56|23704.56|0
1623833160000|2021-06-16 08:46:00|23708.83|23708.83|23713.1|23713.1|23717.36|23717.36|23708.83|23708.83|0
1623833170000|2021-06-16 08:46:10|23717.36|23717.36|23721.63|23721.63|23721.63|23721.63|23717.36|23717.36|0
1623833180000|2021-06-16 08:46:20|23723.4|23723.4|23725.18|23725.18|23725.18|23725.18|23723.4|23723.4|0
1623833220000|2021-06-16 08:47:00|23720.91|23720.91|23725.18|23725.18|23725.18|23725.18|23720.91|23720.91|0
1623833230000|2021-06-16 08:47:10|23727.45|23727.45|23723.19|23723.19|23727.45|23727.45|23723.19|23723.19|0
1623833240000|2021-06-16 08:47:20|23721.41|23721.41|23721.41|23721.41|23721.41|23721.41|23721.41|23721.41|0
1623833260000|2021-06-16 08:47:40|23717.15|23717.15|23717.15|23717.15|23717.15|23717.15|23717.15|23717.15|0
1623833320000|2021-06-16 08:48:40|23721.05|23721.05|23721.05|23721.05|23721.05|23721.05|23721.05|23721.05|0
1623833360000|2021-06-16 08:49:20|23722.35|23722.35|23723.65|23723.65|23723.65|23723.65|23722.35|23722.35|0
1623833400000|2021-06-16 08:50:00|23725.11|23725.11|23729.37|23729.37|23729.37|23729.37|23725.11|23725.11|0
1623833420000|2021-06-16 08:50:20|23732.92|23732.92|23732.92|23732.92|23732.92|23732.92|23732.92|23732.92|0
1623833440000|2021-06-16 08:50:40|23728.66|23728.66|23728.66|23728.66|23728.66|23728.66|23728.66|23728.66|0
1623833450000|2021-06-16 08:50:50|23726.88|23726.88|23726.88|23726.88|23726.88|23726.88|23726.88|23726.88|0
1623833460000|2021-06-16 08:51:00|23728.18|23728.18|23729.48|23729.48|23729.48|23729.48|23728.18|23728.18|0
1623833490000|2021-06-16 08:51:30|23730.24|23730.24|23731.13|23731.13|23731.13|23731.13|23730.24|23730.24|0
1623833520000|2021-06-16 08:52:00|23743.93|23743.93|23745.23|23745.23|23745.23|23745.23|23743.93|23743.93|0
1623833560000|2021-06-16 08:52:40|23740.96|23740.96|23740.96|23740.96|23740.96|23740.96|23740.96|23740.96|0
1623833600000|2021-06-16 08:53:20|23740.07|23740.07|23738.77|23738.77|23740.07|23740.07|23738.77|23738.77|0
1623833640000|2021-06-16 08:54:00|23743.14|23743.14|23743.14|23743.14|23743.14|23743.14|23743.14|23743.14|0
1623833650000|2021-06-16 08:54:10|23743.9|23743.9|23743.9|23743.9|23743.9|23743.9|23743.9|23743.9|0
1623833700000|2021-06-16 08:55:00|23745.2|23745.2|23746.81|23746.81|23746.81|23746.81|23742.54|23742.54|0
1623833710000|2021-06-16 08:55:10|23751.07|23751.07|23746.81|23746.81|23751.07|23751.07|23746.81|23746.81|0
1623833740000|2021-06-16 08:55:40|23751.07|23751.07|23755.34|23755.34|23755.34|23755.34|23751.07|23751.07|0
1623833760000|2021-06-16 08:56:00|23757.94|23757.94|23757.94|23757.94|23757.94|23757.94|23757.94|23757.94|0
1623833770000|2021-06-16 08:56:10|23760.85|23760.85|23762.31|23762.31|23762.31|23762.31|23760.85|23760.85|0
1623833780000|2021-06-16 08:56:20|23769.07|23769.07|23769.07|23769.07|23769.07|23769.07|23769.07|23769.07|0
1623833830000|2021-06-16 08:57:10|23786.13|23786.13|23786.13|23786.13|23786.13|23786.13|23786.13|23786.13|0
1623833890000|2021-06-16 08:58:10|23790.4|23790.4|23790.4|23790.4|23790.4|23790.4|23790.4|23790.4|0
1623833910000|2021-06-16 08:58:30|23792.17|23792.17|23796.35|23796.35|23796.35|23796.35|23792.17|23792.17|0
1623833920000|2021-06-16 08:58:40|23797.65|23797.65|23796.35|23796.35|23797.65|23797.65|23796.35|23796.35|0
1623833940000|2021-06-16 08:59:00|23800.25|23800.25|23800.25|23800.25|23800.25|23800.25|23800.25|23800.25|0
1623833950000|2021-06-16 08:59:10|23791.72|23791.72|23794|23794|23794|23794|23791.72|23791.72|0
1623834100000|2021-06-16 09:01:40|23792.48|23792.48|23792.48|23792.48|23792.48|23792.48|23792.48|23792.48|0
1623834130000|2021-06-16 09:02:10|23791.59|23791.59|23791.59|23791.59|23791.59|23791.59|23791.59|23791.59|0
1623834180000|2021-06-16 09:03:00|23778.79|23778.79|23778.79|23778.79|23778.79|23778.79|23778.79|23778.79|0
1623834200000|2021-06-16 09:03:20|23776.39|23776.39|23776.39|23776.39|23776.39|23776.39|23776.39|23776.39|0
1623834210000|2021-06-16 09:03:30|23779.05|23779.05|23780.51|23780.51|23780.51|23780.51|23779.05|23779.05|0
1623834220000|2021-06-16 09:03:40|23777.85|23777.85|23777.85|23777.85|23777.85|23777.85|23777.85|23777.85|0
1623834240000|2021-06-16 09:04:00|23782.11|23782.11|23782.11|23782.11|23782.11|23782.11|23782.11|23782.11|0
1623834260000|2021-06-16 09:04:20|23777.85|23777.85|23773.58|23773.58|23777.85|23777.85|23773.58|23773.58|0
1623834270000|2021-06-16 09:04:30|23769.32|23769.32|23769.32|23769.32|23769.32|23769.32|23769.32|23769.32|0
1623834320000|2021-06-16 09:05:20|23768.01|23768.01|23768.01|23768.01|23768.01|23768.01|23768.01|23768.01|0
1623834330000|2021-06-16 09:05:30|23764.47|23764.47|23764.47|23764.47|23764.47|23764.47|23764.47|23764.47|0
1623834360000|2021-06-16 09:06:00|23763.58|23763.58|23763.58|23763.58|23763.58|23763.58|23763.58|23763.58|0
1623834430000|2021-06-16 09:07:10|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|0
1623834440000|2021-06-16 09:07:20|23753.27|23753.27|23753.27|23753.27|23753.27|23753.27|23751.5|23751.5|0
1623834450000|2021-06-16 09:07:30|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|0
1623834460000|2021-06-16 09:07:40|23754.16|23754.16|23754.16|23754.16|23754.16|23754.16|23754.16|23754.16|0
1623834480000|2021-06-16 09:08:00|23753.27|23753.27|23753.27|23753.27|23753.27|23753.27|23753.27|23753.27|0
1623834490000|2021-06-16 09:08:10|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|23755.05|0
1623834580000|2021-06-16 09:09:40|23752.44|23752.44|23752.44|23752.44|23752.44|23752.44|23752.44|23752.44|0
1623834610000|2021-06-16 09:10:10|23756.71|23756.71|23756.71|23756.71|23756.71|23756.71|23756.71|23756.71|0
1623834630000|2021-06-16 09:10:30|23748.18|23748.18|23748.18|23748.18|23748.18|23748.18|23748.18|23748.18|0
1623834700000|2021-06-16 09:11:40|23752.44|23752.44|23752.44|23752.44|23752.44|23752.44|23752.44|23752.44|0
1623834710000|2021-06-16 09:11:50|23748.18|23748.18|23746.66|23746.66|23748.18|23748.18|23746.66|23746.66|0
1623834720000|2021-06-16 09:12:00|23743.11|23743.11|23743.11|23743.11|23743.11|23743.11|23743.11|23743.11|0
1623834730000|2021-06-16 09:12:10|23745.77|23745.77|23745.77|23745.77|23745.77|23745.77|23745.77|23745.77|0
1623834780000|2021-06-16 09:13:00|23744.26|23744.26|23745.02|23745.02|23745.02|23745.02|23744.26|23744.26|0
1623834790000|2021-06-16 09:13:10|23741.98|23741.98|23742.74|23742.74|23742.74|23742.74|23741.98|23741.98|0
1623834820000|2021-06-16 09:13:40|23741.44|23741.44|23741.44|23741.44|23741.44|23741.44|23741.44|23741.44|0
1623834870000|2021-06-16 09:14:30|23740.14|23740.14|23740.14|23740.14|23740.14|23740.14|23740.14|23740.14|0
1623834880000|2021-06-16 09:14:40|23744.4|23744.4|23744.4|23744.4|23744.4|23744.4|23744.4|23744.4|0
1623834890000|2021-06-16 09:14:50|23745.71|23745.71|23731.39|23731.39|23745.71|23745.71|23731.39|23731.39|0
1623834940000|2021-06-16 09:15:40|23732.28|23732.28|23713.1|23713.1|23732.28|23732.28|23713.1|23713.1|0
1623834950000|2021-06-16 09:15:50|23714.87|23714.87|23714.87|23714.87|23714.87|23714.87|23714.87|23714.87|0
1623834970000|2021-06-16 09:16:10|23709.05|23709.05|23704.78|23704.78|23709.05|23709.05|23704.78|23704.78|0
1623834990000|2021-06-16 09:16:30|23704.02|23704.02|23704.02|23704.02|23704.02|23704.02|23704.02|23704.02|0
1623835000000|2021-06-16 09:16:40|23701.42|23701.42|23701.42|23701.42|23701.42|23701.42|23701.42|23701.42|0
1623835020000|2021-06-16 09:17:00|23699.15|23699.15|23699.15|23699.15|23699.15|23699.15|23699.15|23699.15|0
1623835030000|2021-06-16 09:17:10|23697.37|23697.37|23697.37|23697.37|23700.03|23700.03|23697.37|23697.37|0
1623835040000|2021-06-16 09:17:20|23701.81|23701.81|23703.58|23703.58|23703.58|23703.58|23701.81|23701.81|0
1623835110000|2021-06-16 09:18:30|23700.67|23700.67|23700.67|23700.67|23700.67|23700.67|23700.67|23700.67|0
1623835120000|2021-06-16 09:18:40|23694.63|23694.63|23690.19|23690.19|23694.63|23694.63|23690.19|23690.19|0
1623835130000|2021-06-16 09:18:50|23698.72|23698.72|23698.72|23698.72|23698.72|23698.72|23698.72|23698.72|0
1623835140000|2021-06-16 09:19:00|23694.46|23694.46|23694.46|23694.46|23694.46|23694.46|23694.46|23694.46|0
1623835150000|2021-06-16 09:19:10|23697.12|23697.12|23697.12|23697.12|23697.12|23697.12|23697.12|23697.12|0
1623835190000|2021-06-16 09:19:50|23684.15|23684.15|23686.96|23686.96|23688.42|23688.42|23684.15|23684.15|0
1623835200000|2021-06-16 09:20:00|23682.69|23682.69|23679.15|23679.15|23682.69|23682.69|23679.15|23679.15|0
1623835240000|2021-06-16 09:20:40|23691.94|23691.94|23691.94|23691.94|23691.94|23691.94|23691.94|23691.94|0
1623835250000|2021-06-16 09:20:50|23694.6|23694.6|23694.6|23694.6|23694.6|23694.6|23694.6|23694.6|0
1623835280000|2021-06-16 09:21:20|23703.14|23703.14|23703.14|23703.14|23703.14|23703.14|23703.14|23703.14|0
1623835290000|2021-06-16 09:21:30|23704.59|23704.59|23704.59|23704.59|23704.59|23704.59|23704.59|23704.59|0
1623835310000|2021-06-16 09:21:50|23713.13|23713.13|23713.13|23713.13|23717.39|23717.39|23713.13|23713.13|0
1623835320000|2021-06-16 09:22:00|23717.39|23717.39|23717.39|23717.39|23717.39|23717.39|23717.39|23717.39|0
1623835330000|2021-06-16 09:22:10|23714.73|23714.73|23714.73|23714.73|23714.73|23714.73|23713.84|23713.84|0
1623835340000|2021-06-16 09:22:20|23716.03|23716.03|23707.5|23707.5|23716.03|23716.03|23707.5|23707.5|0
1623835380000|2021-06-16 09:23:00|23708.39|23708.39|23695.59|23695.59|23708.39|23708.39|23695.59|23695.59|0
1623835390000|2021-06-16 09:23:10|23698.62|23698.62|23699.38|23699.38|23699.38|23699.38|23698.62|23698.62|0
1623835460000|2021-06-16 09:24:20|23695.11|23695.11|23695.11|23695.11|23695.11|23695.11|23695.11|23695.11|0
1623835470000|2021-06-16 09:24:30|23696.42|23696.42|23696.42|23696.42|23696.42|23696.42|23696.42|23696.42|0
1623835480000|2021-06-16 09:24:40|23699.08|23699.08|23699.08|23699.08|23699.08|23699.08|23699.08|23699.08|0
1623835490000|2021-06-16 09:24:50|23707.61|23707.61|23711.57|23711.57|23711.57|23711.57|23707.61|23707.61|0
1623835510000|2021-06-16 09:25:10|23706|23706|23701.74|23701.74|23706|23706|23701.74|23701.74|0
1623835570000|2021-06-16 09:26:10|23710.27|23710.27|23710.27|23710.27|23710.27|23710.27|23710.27|23710.27|0
1623835580000|2021-06-16 09:26:20|23706|23706|23697.47|23697.47|23706|23706|23697.47|23697.47|0
1623835610000|2021-06-16 09:26:50|23701.74|23701.74|23701.74|23701.74|23701.74|23701.74|23701.74|23701.74|0
1623835660000|2021-06-16 09:27:40|23693.21|23693.21|23693.21|23693.21|23693.21|23693.21|23688.94|23688.94|0
1623835670000|2021-06-16 09:27:50|23691.91|23691.91|23691.91|23691.91|23691.91|23691.91|23691.91|23691.91|0
1623835680000|2021-06-16 09:28:00|23687.64|23687.64|23683.37|23683.37|23687.64|23687.64|23683.37|23683.37|0
1623835700000|2021-06-16 09:28:20|23687.64|23687.64|23683.37|23683.37|23687.64|23687.64|23683.37|23683.37|0
1623835710000|2021-06-16 09:28:30|23696.17|23696.17|23689.3|23689.3|23696.17|23696.17|23689.3|23689.3|0
1623835720000|2021-06-16 09:28:40|23690.61|23690.61|23686.34|23686.34|23690.61|23690.61|23686.34|23686.34|0
1623835740000|2021-06-16 09:29:00|23682.07|23682.07|23686.34|23686.34|23686.34|23686.34|23682.07|23682.07|0
1623835750000|2021-06-16 09:29:10|23682.07|23682.07|23677.81|23677.81|23682.07|23682.07|23677.81|23677.81|0
1623835760000|2021-06-16 09:29:20|23673.54|23673.54|23659.94|23659.94|23673.54|23673.54|23659.94|23659.94|0
1623835770000|2021-06-16 09:29:30|23664.21|23664.21|23667.72|23667.72|23667.72|23667.72|23663.45|23663.45|0
1623835790000|2021-06-16 09:29:50|23666.26|23666.26|23666.26|23666.26|23666.26|23666.26|23666.26|23666.26|0
1623835810000|2021-06-16 09:30:10|23670.53|23670.53|23666.26|23666.26|23670.53|23670.53|23666.26|23666.26|0
1623835820000|2021-06-16 09:30:20|23670.7|23670.7|23657.9|23657.9|23670.7|23670.7|23657.9|23657.9|0
1623835830000|2021-06-16 09:30:30|23662.17|23662.17|23663.05|23663.05|23663.05|23663.05|23662.17|23662.17|0
1623835840000|2021-06-16 09:30:40|23654.52|23654.52|23654.52|23654.52|23654.52|23654.52|23654.52|23654.52|0
1623835850000|2021-06-16 09:30:50|23651.92|23651.92|23656.19|23656.19|23660.45|23660.45|23651.92|23651.92|0
1623835880000|2021-06-16 09:31:20|23660.45|23660.45|23656.19|23656.19|23664.72|23664.72|23656.19|23656.19|0
1623835920000|2021-06-16 09:32:00|23658.68|23658.68|23654.41|23654.41|23667.21|23667.21|23654.41|23654.41|0
1623835950000|2021-06-16 09:32:30|23653.52|23653.52|23662.06|23662.06|23662.06|23662.06|23653.52|23653.52|0
1623835960000|2021-06-16 09:32:40|23657.79|23657.79|23657.79|23657.79|23657.79|23657.79|23657.79|23657.79|0
1623836000000|2021-06-16 09:33:20|23653.52|23653.52|23644.99|23644.99|23653.52|23653.52|23640.73|23640.73|0
1623836030000|2021-06-16 09:33:50|23653.52|23653.52|23653.52|23653.52|23653.52|23653.52|23653.52|23653.52|0
1623836040000|2021-06-16 09:34:00|23652.64|23652.64|23652.64|23652.64|23652.64|23652.64|23652.64|23652.64|0
1623836070000|2021-06-16 09:34:30|23648.37|23648.37|23659.82|23659.82|23659.82|23659.82|23644.1|23644.1|0
1623836080000|2021-06-16 09:34:40|23661.12|23661.12|23661.12|23661.12|23661.12|23661.12|23661.12|23661.12|0
1623836100000|2021-06-16 09:35:00|23656.85|23656.85|23648.32|23648.32|23656.85|23656.85|23648.32|23648.32|0
1623836130000|2021-06-16 09:35:30|23656.85|23656.85|23656.85|23656.85|23656.85|23656.85|23656.85|23656.85|0
1623836140000|2021-06-16 09:35:40|23648.32|23648.32|23648.32|23648.32|23648.32|23648.32|23648.32|23648.32|0
1623836190000|2021-06-16 09:36:30|23646.8|23646.8|23641.92|23641.92|23646.8|23646.8|23641.92|23641.92|0
1623836200000|2021-06-16 09:36:40|23650.46|23650.46|23654.72|23654.72|23654.72|23654.72|23650.46|23650.46|0
1623836210000|2021-06-16 09:36:50|23658.99|23658.99|23666.74|23666.74|23666.74|23666.74|23658.99|23658.99|0
1623836230000|2021-06-16 09:37:10|23668.2|23668.2|23668.2|23668.2|23668.2|23668.2|23668.2|23668.2|0
1623836280000|2021-06-16 09:38:00|23669.09|23669.09|23669.09|23669.09|23669.09|23669.09|23669.09|23669.09|0
1623836420000|2021-06-16 09:40:20|23664.82|23664.82|23660.55|23660.55|23664.82|23664.82|23660.55|23660.55|0
1623836430000|2021-06-16 09:40:30|23656.29|23656.29|23656.29|23656.29|23656.29|23656.29|23656.29|23656.29|0
1623836450000|2021-06-16 09:40:50|23660.55|23660.55|23660.55|23660.55|23660.55|23660.55|23660.55|23660.55|0
1623836470000|2021-06-16 09:41:10|23657.95|23657.95|23649.42|23649.42|23657.95|23657.95|23649.42|23649.42|0
1623836520000|2021-06-16 09:42:00|23648.53|23648.53|23648.53|23648.53|23648.53|23648.53|23648.53|23648.53|0
1623836600000|2021-06-16 09:43:20|23647.02|23647.02|23647.02|23647.02|23647.02|23647.02|23647.02|23647.02|0
1623836610000|2021-06-16 09:43:30|23649.29|23649.29|23652.84|23652.84|23652.84|23652.84|23649.29|23649.29|0
1623836620000|2021-06-16 09:43:40|23669.91|23669.91|23669.91|23669.91|23669.91|23669.91|23669.91|23669.91|0
1623836630000|2021-06-16 09:43:50|23668.6|23668.6|23672.51|23672.51|23672.51|23672.51|23668.6|23668.6|0
1623836700000|2021-06-16 09:45:00|23673.39|23673.39|23674.28|23674.28|23674.28|23674.28|23673.39|23673.39|0
1623836710000|2021-06-16 09:45:10|23675.04|23675.04|23675.04|23675.04|23675.04|23675.04|23675.04|23675.04|0
1623836720000|2021-06-16 09:45:20|23674.15|23674.15|23674.15|23674.15|23674.15|23674.15|23674.15|23674.15|0
1623836810000|2021-06-16 09:46:50|23678.42|23678.42|23678.42|23678.42|23678.42|23678.42|23678.42|23678.42|0
1623836850000|2021-06-16 09:47:30|23676.64|23676.64|23676.64|23676.64|23676.64|23676.64|23676.64|23676.64|0
1623836870000|2021-06-16 09:47:50|23673.98|23673.98|23678.25|23678.25|23678.25|23678.25|23673.98|23673.98|0
1623836880000|2021-06-16 09:48:00|23679.14|23679.14|23679.14|23679.14|23679.14|23679.14|23679.14|23679.14|0
1623836900000|2021-06-16 09:48:20|23674.87|23674.87|23674.87|23674.87|23674.87|23674.87|23674.87|23674.87|0
1623836980000|2021-06-16 09:49:40|23676.17|23676.17|23676.17|23676.17|23676.17|23676.17|23676.17|23676.17|0
1623837040000|2021-06-16 09:50:40|23677.47|23677.47|23677.47|23677.47|23677.47|23677.47|23677.47|23677.47|0
1623837110000|2021-06-16 09:51:50|23679.25|23679.25|23672.32|23672.32|23679.25|23679.25|23672.32|23672.32|0
1623837130000|2021-06-16 09:52:10|23671.02|23671.02|23671.02|23671.02|23671.02|23671.02|23671.02|23671.02|0
1623837270000|2021-06-16 09:54:30|23662.49|23662.49|23662.49|23662.49|23662.49|23662.49|23662.49|23662.49|0
1623837290000|2021-06-16 09:54:50|23658.22|23658.22|23651.29|23651.29|23658.22|23658.22|23647.03|23647.03|0
1623837300000|2021-06-16 09:55:00|23650.53|23650.53|23649.02|23649.02|23650.53|23650.53|23649.02|23649.02|0
1623837310000|2021-06-16 09:55:10|23651.29|23651.29|23649.99|23649.99|23651.29|23651.29|23649.99|23649.99|0
1623837320000|2021-06-16 09:55:20|23647.39|23647.39|23638.44|23638.44|23647.39|23647.39|23638.44|23638.44|0
1623837330000|2021-06-16 09:55:30|23642.7|23642.7|23642.7|23642.7|23642.7|23642.7|23642.7|23642.7|0
1623837370000|2021-06-16 09:56:10|23638.44|23638.44|23638.44|23638.44|23638.44|23638.44|23638.44|23638.44|0
1623837380000|2021-06-16 09:56:20|23636.92|23636.92|23638.44|23638.44|23638.44|23638.44|23636.92|23636.92|0
1623837390000|2021-06-16 09:56:30|23640.21|23640.21|23635.94|23635.94|23640.21|23640.21|23635.94|23635.94|0
1623837410000|2021-06-16 09:56:50|23640.21|23640.21|23640.21|23640.21|23640.21|23640.21|23640.21|23640.21|0
1623837450000|2021-06-16 09:57:30|23635.94|23635.94|23635.94|23635.94|23635.94|23635.94|23635.94|23635.94|0
1623837610000|2021-06-16 10:00:10|23636.83|23636.83|23636.83|23636.83|23636.83|23636.83|23636.83|23636.83|0
1623837620000|2021-06-16 10:00:20|23640.38|23640.38|23640.38|23640.38|23640.38|23640.38|23640.38|23640.38|0
1623837650000|2021-06-16 10:00:50|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|23642.98|0
1623837680000|2021-06-16 10:01:20|23638.72|23638.72|23638.72|23638.72|23638.72|23638.72|23638.72|23638.72|0
1623837690000|2021-06-16 10:01:30|23613.12|23613.12|23613.12|23613.12|23613.12|23613.12|23613.12|23613.12|0
1623837700000|2021-06-16 10:01:40|23614.9|23614.9|23614.9|23614.9|23614.9|23614.9|23614.9|23614.9|0
1623837710000|2021-06-16 10:01:50|23615.78|23615.78|23617.56|23617.56|23617.56|23617.56|23615.78|23615.78|0
1623837720000|2021-06-16 10:02:00|23621.82|23621.82|23626.09|23626.09|23626.09|23626.09|23621.82|23621.82|0
1623837790000|2021-06-16 10:03:10|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|0
1623837800000|2021-06-16 10:03:20|23628.69|23628.69|23628.69|23628.69|23628.69|23628.69|23628.69|23628.69|0
1623837820000|2021-06-16 10:03:40|23624.42|23624.42|23624.42|23624.42|23624.42|23624.42|23624.42|23624.42|0
1623837920000|2021-06-16 10:05:20|23623.67|23623.67|23624.42|23624.42|23624.42|23624.42|23623.67|23623.67|0
1623837940000|2021-06-16 10:05:40|23628.69|23628.69|23628.69|23628.69|23628.69|23628.69|23628.69|23628.69|0
1623837950000|2021-06-16 10:05:50|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|23627.39|0
1623837960000|2021-06-16 10:06:00|23614.59|23614.59|23603.4|23603.4|23614.59|23614.59|23603.4|23603.4|0
1623837970000|2021-06-16 10:06:10|23598.25|23598.25|23598.25|23598.25|23598.25|23598.25|23598.25|23598.25|0
1623837990000|2021-06-16 10:06:30|23606.78|23606.78|23611.04|23611.04|23611.04|23611.04|23606.78|23606.78|0
1623838030000|2021-06-16 10:07:10|23612.82|23612.82|23612.82|23612.82|23612.82|23612.82|23612.82|23612.82|0
1623838070000|2021-06-16 10:07:50|23614.12|23614.12|23614.12|23614.12|23614.12|23614.12|23614.12|23614.12|0
1623838120000|2021-06-16 10:08:40|23618.38|23618.38|23622.65|23622.65|23622.65|23622.65|23618.38|23618.38|0
1623838170000|2021-06-16 10:09:30|23626.92|23626.92|23626.92|23626.92|23626.92|23626.92|23626.92|23626.92|0
1623838180000|2021-06-16 10:09:40|23635.45|23635.45|23635.45|23635.45|23635.45|23635.45|23635.45|23635.45|0
1623838190000|2021-06-16 10:09:50|23632.53|23632.53|23629.62|23629.62|23632.53|23632.53|23629.62|23629.62|0
1623838200000|2021-06-16 10:10:00|23625.36|23625.36|23625.36|23625.36|23625.36|23625.36|23625.36|23625.36|0
1623838300000|2021-06-16 10:11:40|23626.66|23626.66|23634.82|23634.82|23634.82|23634.82|23626.66|23626.66|0
1623838330000|2021-06-16 10:12:10|23630.56|23630.56|23630.56|23630.56|23630.56|23630.56|23630.56|23630.56|0
1623838350000|2021-06-16 10:12:30|23626.29|23626.29|23626.29|23626.29|23626.29|23626.29|23626.29|23626.29|0
1623838360000|2021-06-16 10:12:40|23623.69|23623.69|23623.69|23623.69|23623.69|23623.69|23623.69|23623.69|0
1623838440000|2021-06-16 10:14:00|23626.35|23626.35|23626.35|23626.35|23626.35|23626.35|23626.35|23626.35|0
1623838460000|2021-06-16 10:14:20|23634.88|23634.88|23639.15|23639.15|23639.15|23639.15|23634.88|23634.88|0
1623838470000|2021-06-16 10:14:30|23634.88|23634.88|23634.88|23634.88|23634.88|23634.88|23634.88|23634.88|0
1623838480000|2021-06-16 10:14:40|23633.58|23633.58|23630.03|23630.03|23633.58|23633.58|23630.03|23630.03|0
1623838490000|2021-06-16 10:14:50|23621.5|23621.5|23621.5|23621.5|23621.5|23621.5|23621.5|23621.5|0
1623838520000|2021-06-16 10:15:20|23620.62|23620.62|23620.62|23620.62|23620.62|23620.62|23620.62|23620.62|0
1623838530000|2021-06-16 10:15:30|23619.73|23619.73|23626.22|23626.22|23626.22|23626.22|23619.73|23619.73|0
1623838540000|2021-06-16 10:15:40|23621.96|23621.96|23628.59|23628.59|23635.51|23635.51|23621.96|23621.96|0
1623838550000|2021-06-16 10:15:50|23631.25|23631.25|23631.25|23631.25|23631.25|23631.25|23631.25|23631.25|0
1623838600000|2021-06-16 10:16:40|23629.95|23629.95|23629.95|23629.95|23629.95|23629.95|23629.95|23629.95|0
1623838620000|2021-06-16 10:17:00|23632.55|23632.55|23627.92|23627.92|23636.45|23636.45|23627.92|23627.92|0
1623838650000|2021-06-16 10:17:30|23632.19|23632.19|23632.19|23632.19|23632.19|23632.19|23632.19|23632.19|0
1623838660000|2021-06-16 10:17:40|23623.65|23623.65|23623.65|23623.65|23623.65|23623.65|23623.65|23623.65|0
1623838670000|2021-06-16 10:17:50|23617.44|23617.44|23617.44|23617.44|23617.44|23617.44|23617.44|23617.44|0
1623838690000|2021-06-16 10:18:10|23608.91|23608.91|23617.44|23617.44|23617.44|23617.44|23608.91|23608.91|0
1623838700000|2021-06-16 10:18:20|23620.04|23620.04|23620.04|23620.04|23620.04|23620.04|23620.04|23620.04|0
1623838720000|2021-06-16 10:18:40|23621.35|23621.35|23621.35|23621.35|23621.35|23621.35|23621.35|23621.35|0
1623838730000|2021-06-16 10:18:50|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|0
1623838740000|2021-06-16 10:19:00|23623.01|23623.01|23623.01|23623.01|23623.01|23623.01|23623.01|23623.01|0
1623838750000|2021-06-16 10:19:10|23627.28|23627.28|23627.28|23627.28|23627.28|23627.28|23627.28|23627.28|0
1623838790000|2021-06-16 10:19:50|23635.81|23635.81|23635.81|23635.81|23640.07|23640.07|23635.81|23635.81|0
1623838830000|2021-06-16 10:20:30|23634.51|23634.51|23634.51|23634.51|23634.51|23634.51|23634.51|23634.51|0
1623838850000|2021-06-16 10:20:50|23633.21|23633.21|23634.51|23634.51|23634.51|23634.51|23633.21|23633.21|0
1623838860000|2021-06-16 10:21:00|23638.77|23638.77|23634.51|23634.51|23638.77|23638.77|23634.51|23634.51|0
1623838950000|2021-06-16 10:22:30|23633.75|23633.75|23632.99|23632.99|23633.75|23633.75|23632.99|23632.99|0
1623838980000|2021-06-16 10:23:00|23628.72|23628.72|23619.43|23619.43|23628.72|23628.72|23619.43|23619.43|0
1623838990000|2021-06-16 10:23:10|23627.97|23627.97|23627.97|23627.97|23627.97|23627.97|23627.97|23627.97|0
1623839100000|2021-06-16 10:25:00|23632.23|23632.23|23636.5|23636.5|23636.5|23636.5|23632.23|23632.23|0
1623839110000|2021-06-16 10:25:10|23639.1|23639.1|23639.1|23639.1|23639.1|23639.1|23639.1|23639.1|0
1623839130000|2021-06-16 10:25:30|23640.4|23640.4|23640.4|23640.4|23640.4|23640.4|23640.4|23640.4|0
1623839140000|2021-06-16 10:25:40|23641.7|23641.7|23633.17|23633.17|23641.7|23641.7|23633.17|23633.17|0
1623839200000|2021-06-16 10:26:40|23637.43|23637.43|23644.3|23644.3|23644.3|23644.3|23637.43|23637.43|0
1623839230000|2021-06-16 10:27:10|23643|23643|23643|23643|23643|23643|23643|23643|0
1623839270000|2021-06-16 10:27:50|23644.78|23644.78|23641.23|23641.23|23644.78|23644.78|23641.23|23641.23|0
1623839280000|2021-06-16 10:28:00|23639.71|23639.71|23633.14|23633.14|23639.71|23639.71|23633.14|23633.14|0
1623839300000|2021-06-16 10:28:20|23624.61|23624.61|23616.08|23616.08|23624.61|23624.61|23616.08|23616.08|0
1623839320000|2021-06-16 10:28:40|23620.35|23620.35|23620.35|23620.35|23620.35|23620.35|23620.35|23620.35|0
1623839330000|2021-06-16 10:28:50|23616.08|23616.08|23610.3|23610.3|23616.08|23616.08|23610.3|23610.3|0
1623839340000|2021-06-16 10:29:00|23614.56|23614.56|23618.83|23618.83|23618.83|23618.83|23614.56|23614.56|0
1623839390000|2021-06-16 10:29:50|23620.13|23620.13|23620.13|23620.13|23620.13|23620.13|23620.13|23620.13|0
1623839400000|2021-06-16 10:30:00|23615.87|23615.87|23616.23|23616.23|23620.13|23620.13|23615.87|23615.87|0
1623839410000|2021-06-16 10:30:10|23614.93|23614.93|23614.93|23614.93|23614.93|23614.93|23614.93|23614.93|0
1623839420000|2021-06-16 10:30:20|23611.38|23611.38|23588.82|23588.82|23611.38|23611.38|23588.82|23588.82|0
1623839430000|2021-06-16 10:30:30|23588.06|23588.06|23586.55|23586.55|23588.06|23588.06|23586.55|23586.55|0
1623839440000|2021-06-16 10:30:40|23590.09|23590.09|23590.09|23590.09|23590.09|23590.09|23590.09|23590.09|0
1623839450000|2021-06-16 10:30:50|23590.85|23590.85|23592.63|23592.63|23592.63|23592.63|23590.85|23590.85|0
1623839460000|2021-06-16 10:31:00|23596.89|23596.89|23605.54|23605.54|23605.54|23605.54|23596.89|23596.89|0
1623839470000|2021-06-16 10:31:10|23610.86|23610.86|23615.13|23615.13|23615.13|23615.13|23610.86|23610.86|0
1623839490000|2021-06-16 10:31:30|23606.59|23606.59|23615.13|23615.13|23615.13|23615.13|23606.59|23606.59|0
1623839560000|2021-06-16 10:32:40|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|23619.39|0
1623839570000|2021-06-16 10:32:50|23616.48|23616.48|23617.93|23617.93|23617.93|23617.93|23616.48|23616.48|0
1623839610000|2021-06-16 10:33:30|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|0
1623839620000|2021-06-16 10:33:40|23625.17|23625.17|23625.17|23625.17|23625.17|23625.17|23625.17|23625.17|0
1623839640000|2021-06-16 10:34:00|23626.62|23626.62|23625.17|23625.17|23626.62|23626.62|23625.17|23625.17|0
1623839660000|2021-06-16 10:34:20|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|23626.47|0
1623839670000|2021-06-16 10:34:30|23635|23635|23643.53|23643.53|23643.53|23643.53|23635|23635|0
1623839710000|2021-06-16 10:35:10|23639.26|23639.26|23639.26|23639.26|23639.26|23639.26|23639.26|23639.26|0
1623839740000|2021-06-16 10:35:40|23640.15|23640.15|23641.04|23641.04|23641.04|23641.04|23640.15|23640.15|0
1623839750000|2021-06-16 10:35:50|23643.95|23643.95|23643.95|23643.95|23643.95|23643.95|23643.95|23643.95|0
1623839770000|2021-06-16 10:36:10|23645.73|23645.73|23637.19|23637.19|23645.73|23645.73|23637.19|23637.19|0
1623839790000|2021-06-16 10:36:30|23641.46|23641.46|23647.14|23647.14|23647.14|23647.14|23641.46|23641.46|0
1623839810000|2021-06-16 10:36:50|23650.69|23650.69|23651.57|23651.57|23651.57|23651.57|23650.69|23650.69|0
1623839950000|2021-06-16 10:39:10|23648.97|23648.97|23650.27|23650.27|23650.27|23650.27|23648.97|23648.97|0
1623840150000|2021-06-16 10:42:30|23646.01|23646.01|23646.01|23646.01|23646.01|23646.01|23646.01|23646.01|0
1623840190000|2021-06-16 10:43:10|23638.91|23638.91|23638.91|23638.91|23638.91|23638.91|23638.91|23638.91|0
1623840210000|2021-06-16 10:43:30|23637.61|23637.61|23637.61|23637.61|23637.61|23637.61|23637.61|23637.61|0
1623840240000|2021-06-16 10:44:00|23641.87|23641.87|23641.12|23641.12|23641.87|23641.87|23641.12|23641.12|0
1623840300000|2021-06-16 10:45:00|23632.58|23632.58|23628.32|23628.32|23632.58|23632.58|23628.32|23628.32|0
1623840310000|2021-06-16 10:45:10|23629.83|23629.83|23629.83|23629.83|23629.83|23629.83|23629.83|23629.83|0
1623840350000|2021-06-16 10:45:50|23633.74|23633.74|23625.21|23625.21|23633.74|23633.74|23625.21|23625.21|0
1623840410000|2021-06-16 10:46:50|23616.67|23616.67|23616.67|23616.67|23616.67|23616.67|23616.67|23616.67|0
1623840430000|2021-06-16 10:47:10|23615.37|23615.37|23615.37|23615.37|23615.37|23615.37|23615.37|23615.37|0
1623840450000|2021-06-16 10:47:30|23623.9|23623.9|23628.17|23628.17|23628.17|23628.17|23623.9|23623.9|0
1623840480000|2021-06-16 10:48:00|23630.77|23630.77|23629.47|23629.47|23630.77|23630.77|23629.47|23629.47|0
1623840490000|2021-06-16 10:48:10|23632.07|23632.07|23632.07|23632.07|23632.07|23632.07|23632.07|23632.07|0
1623840510000|2021-06-16 10:48:30|23634.73|23634.73|23634.73|23634.73|23634.73|23634.73|23634.73|23634.73|0
1623840520000|2021-06-16 10:48:40|23639|23639|23639|23639|23639|23639|23639|23639|0
1623840550000|2021-06-16 10:49:10|23639.76|23639.76|23639.76|23639.76|23639.76|23639.76|23639.76|23639.76|0
1623840570000|2021-06-16 10:49:30|23641.53|23641.53|23641.53|23641.53|23641.53|23641.53|23641.53|23641.53|0
1623840610000|2021-06-16 10:50:10|23639.76|23639.76|23635.49|23635.49|23639.76|23639.76|23635.49|23635.49|0
1623840660000|2021-06-16 10:51:00|23637.27|23637.27|23637.27|23637.27|23637.27|23637.27|23637.27|23637.27|0
1623840680000|2021-06-16 10:51:20|23636.38|23636.38|23635.49|23635.49|23636.38|23636.38|23626.96|23626.96|0
1623840690000|2021-06-16 10:51:30|23639.76|23639.76|23639.76|23639.76|23639.76|23639.76|23639.76|23639.76|0
1623840700000|2021-06-16 10:51:40|23644.02|23644.02|23648.29|23648.29|23648.29|23648.29|23644.02|23644.02|0
1623840750000|2021-06-16 10:52:30|23644.02|23644.02|23639.76|23639.76|23644.02|23644.02|23631.23|23631.23|0
1623840760000|2021-06-16 10:52:40|23638.46|23638.46|23638.46|23638.46|23638.46|23638.46|23638.46|23638.46|0
1623840840000|2021-06-16 10:54:00|23646.99|23646.99|23645.69|23645.69|23646.99|23646.99|23645.69|23645.69|0
1623840850000|2021-06-16 10:54:10|23637.16|23637.16|23641.42|23641.42|23641.42|23641.42|23637.16|23637.16|0
1623840860000|2021-06-16 10:54:20|23645.69|23645.69|23645.69|23645.69|23645.69|23645.69|23645.69|23645.69|0
1623840870000|2021-06-16 10:54:30|23637.16|23637.16|23641.42|23641.42|23641.42|23641.42|23637.16|23637.16|0
1623840880000|2021-06-16 10:54:40|23637.16|23637.16|23634.56|23634.56|23637.16|23637.16|23634.56|23634.56|0
1623840900000|2021-06-16 10:55:00|23635.86|23635.86|23635.86|23635.86|23635.86|23635.86|23635.86|23635.86|0
1623840920000|2021-06-16 10:55:20|23631.59|23631.59|23631.59|23631.59|23631.59|23631.59|23631.59|23631.59|0
1623840940000|2021-06-16 10:55:40|23628.68|23628.68|23628.68|23628.68|23628.68|23628.68|23628.68|23628.68|0
1623840970000|2021-06-16 10:56:10|23627.92|23627.92|23627.92|23627.92|23627.92|23627.92|23627.92|23627.92|0
1623841010000|2021-06-16 10:56:50|23624.37|23624.37|23624.37|23624.37|23624.37|23624.37|23624.37|23624.37|0
1623841030000|2021-06-16 10:57:10|23621.71|23621.71|23621.71|23621.71|23621.71|23621.71|23621.71|23621.71|0
1623841050000|2021-06-16 10:57:30|23622.6|23622.6|23622.6|23622.6|23622.6|23622.6|23622.6|23622.6|0
1623841090000|2021-06-16 10:58:10|23623.48|23623.48|23624.37|23624.37|23624.37|23624.37|23623.48|23623.48|0
1623841160000|2021-06-16 10:59:20|23623.07|23623.07|23623.07|23623.07|23623.07|23623.07|23623.07|23623.07|0
1623841170000|2021-06-16 10:59:30|23624.37|23624.37|23622.91|23622.91|23624.37|23624.37|23622.91|23622.91|0
1623841210000|2021-06-16 11:00:10|23627.18|23627.18|23645.13|23645.13|23645.13|23645.13|23627.18|23627.18|0
1623841290000|2021-06-16 11:01:30|23636.6|23636.6|23636.6|23636.6|23636.6|23636.6|23636.6|23636.6|0
1623841310000|2021-06-16 11:01:50|23638.05|23638.05|23640.66|23640.66|23640.66|23640.66|23638.05|23638.05|0
1623841340000|2021-06-16 11:02:20|23642.43|23642.43|23642.43|23642.43|23642.43|23642.43|23642.43|23642.43|0
1623841390000|2021-06-16 11:03:10|23643.73|23643.73|23648|23648|23648|23648|23643.73|23643.73|0
1623841520000|2021-06-16 11:05:20|23635.2|23635.2|23631.69|23631.69|23635.2|23635.2|23630.93|23630.93|0
1623841540000|2021-06-16 11:05:40|23623.16|23623.16|23622.1|23622.1|23623.16|23623.16|23613.57|23613.57|0
1623841560000|2021-06-16 11:06:00|23626.37|23626.37|23626.37|23626.37|23626.37|23626.37|23626.37|23626.37|0
1623841570000|2021-06-16 11:06:10|23622.1|23622.1|23617.84|23617.84|23622.1|23622.1|23617.84|23617.84|0
1623841650000|2021-06-16 11:07:30|23615.24|23615.24|23615.24|23615.24|23615.24|23615.24|23615.24|23615.24|0
1623841660000|2021-06-16 11:07:40|23612.63|23612.63|23612.63|23612.63|23612.63|23612.63|23612.63|23612.63|0
1623841690000|2021-06-16 11:08:10|23616.9|23616.9|23620.45|23620.45|23620.45|23620.45|23616.9|23616.9|0
1623841850000|2021-06-16 11:10:50|23617.79|23617.79|23617.79|23617.79|23617.79|23617.79|23617.79|23617.79|0
1623841940000|2021-06-16 11:12:20|23626.32|23626.32|23626.32|23626.32|23626.32|23626.32|23626.32|23626.32|0
1623841960000|2021-06-16 11:12:40|23628.09|23628.09|23628.98|23628.98|23628.98|23628.98|23628.09|23628.09|0
1623841980000|2021-06-16 11:13:00|23630.28|23630.28|23630.28|23630.28|23630.28|23630.28|23630.28|23630.28|0
1623841990000|2021-06-16 11:13:10|23629.39|23629.39|23629.39|23629.39|23629.39|23629.39|23629.39|23629.39|0
1623842000000|2021-06-16 11:13:20|23633.66|23633.66|23633.66|23633.66|23646.46|23646.46|23633.66|23633.66|0
1623842020000|2021-06-16 11:13:40|23636.26|23636.26|23637.56|23637.56|23637.56|23637.56|23636.26|23636.26|0
1623842060000|2021-06-16 11:14:20|23639.34|23639.34|23639.34|23639.34|23639.34|23639.34|23639.34|23639.34|0
1623842100000|2021-06-16 11:15:00|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|23640.85|0
1623842110000|2021-06-16 11:15:10|23639.08|23639.08|23639.08|23639.08|23639.08|23639.08|23639.08|23639.08|0
1623842120000|2021-06-16 11:15:20|23640.85|23640.85|23641.74|23641.74|23641.74|23641.74|23640.85|23640.85|0
1623842130000|2021-06-16 11:15:30|23643.04|23643.04|23643.04|23643.04|23643.04|23643.04|23643.04|23643.04|0
1623842140000|2021-06-16 11:15:40|23643.8|23643.8|23643.8|23643.8|23643.8|23643.8|23643.8|23643.8|0
1623842160000|2021-06-16 11:16:00|23645.1|23645.1|23645.1|23645.1|23645.1|23645.1|23645.1|23645.1|0
1623842280000|2021-06-16 11:18:00|23653.63|23653.63|23657.9|23657.9|23657.9|23657.9|23653.63|23653.63|0
1623842300000|2021-06-16 11:18:20|23649.37|23649.37|23645.1|23645.1|23649.37|23649.37|23645.1|23645.1|0
1623842360000|2021-06-16 11:19:20|23646.56|23646.56|23646.56|23646.56|23646.56|23646.56|23646.56|23646.56|0
1623842370000|2021-06-16 11:19:30|23647.32|23647.32|23647.32|23647.32|23647.32|23647.32|23647.32|23647.32|0
1623842380000|2021-06-16 11:19:40|23644.65|23644.65|23644.65|23644.65|23644.65|23644.65|23644.65|23644.65|0
1623842390000|2021-06-16 11:19:50|23643.35|23643.35|23643.35|23643.35|23643.35|23643.35|23643.35|23643.35|0
1623842440000|2021-06-16 11:20:40|23647.62|23647.62|23643.35|23643.35|23647.62|23647.62|23643.35|23643.35|0
1623842490000|2021-06-16 11:21:30|23644.11|23644.11|23644.11|23644.11|23644.11|23644.11|23644.11|23644.11|0
1623842530000|2021-06-16 11:22:10|23642.81|23642.81|23640.21|23640.21|23642.81|23642.81|23640.21|23640.21|0
1623842540000|2021-06-16 11:22:20|23635.94|23635.94|23635.94|23635.94|23635.94|23635.94|23635.94|23635.94|0
1623842550000|2021-06-16 11:22:30|23637.4|23637.4|23637.4|23637.4|23637.4|23637.4|23637.4|23637.4|0
1623842560000|2021-06-16 11:22:40|23645.93|23645.93|23645.93|23645.93|23645.93|23645.93|23645.93|23645.93|0
1623842570000|2021-06-16 11:22:50|23650.2|23650.2|23650.2|23650.2|23650.2|23650.2|23650.2|23650.2|0
1623842580000|2021-06-16 11:23:00|23645.76|23645.76|23645.76|23645.76|23645.76|23645.76|23645.76|23645.76|0
1623842630000|2021-06-16 11:23:50|23645|23645|23645|23645|23645|23645|23645|23645|0
1623842660000|2021-06-16 11:24:20|23649.27|23649.27|23649.27|23649.27|23649.27|23649.27|23649.27|23649.27|0
1623842690000|2021-06-16 11:24:50|23653.54|23653.54|23653.54|23653.54|23653.54|23653.54|23653.54|23653.54|0
1623842700000|2021-06-16 11:25:00|23654.99|23654.99|23654.99|23654.99|23654.99|23654.99|23654.99|23654.99|0
1623842720000|2021-06-16 11:25:20|23656.45|23656.45|23660.89|23660.89|23660.89|23660.89|23656.45|23656.45|0
1623842770000|2021-06-16 11:26:10|23656.62|23656.62|23650.58|23650.58|23656.62|23656.62|23650.58|23650.58|0
1623842820000|2021-06-16 11:27:00|23646.31|23646.31|23646.31|23646.31|23646.31|23646.31|23646.31|23646.31|0
1623842910000|2021-06-16 11:28:30|23659.11|23659.11|23659.11|23659.11|23659.11|23659.11|23659.11|23659.11|0
1623842920000|2021-06-16 11:28:40|23661.71|23661.71|23661.71|23661.71|23661.71|23661.71|23661.71|23661.71|0
1623842940000|2021-06-16 11:29:00|23670.24|23670.24|23674.51|23674.51|23674.51|23674.51|23670.24|23670.24|0
1623842980000|2021-06-16 11:29:40|23670.24|23670.24|23670.24|23670.24|23670.24|23670.24|23670.24|23670.24|0
1623842990000|2021-06-16 11:29:50|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|23665.98|0
1623843000000|2021-06-16 11:30:00|23664.68|23664.68|23660.41|23660.41|23664.68|23664.68|23660.41|23660.41|0
1623843010000|2021-06-16 11:30:10|23656.15|23656.15|23660.41|23660.41|23660.41|23660.41|23656.15|23656.15|0
1623843060000|2021-06-16 11:31:00|23664.68|23664.68|23668.94|23668.94|23668.94|23668.94|23664.68|23664.68|0
1623843120000|2021-06-16 11:32:00|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|0
1623843130000|2021-06-16 11:32:10|23677.47|23677.47|23677.47|23677.47|23677.47|23677.47|23677.47|23677.47|0
1623843140000|2021-06-16 11:32:20|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|23673.21|0
1623843160000|2021-06-16 11:32:40|23674.1|23674.1|23674.98|23674.98|23674.98|23674.98|23674.1|23674.1|0
1623843180000|2021-06-16 11:33:00|23670.72|23670.72|23666.45|23666.45|23670.72|23670.72|23666.45|23666.45|0
1623843200000|2021-06-16 11:33:20|23657.92|23657.92|23662.94|23662.94|23662.94|23662.94|23657.92|23657.92|0
1623843230000|2021-06-16 11:33:50|23658.68|23658.68|23658.68|23658.68|23658.68|23658.68|23658.68|23658.68|0
1623843250000|2021-06-16 11:34:10|23662.94|23662.94|23658.68|23658.68|23662.94|23662.94|23658.68|23658.68|0
1623843260000|2021-06-16 11:34:20|23663.11|23663.11|23663.11|23663.11|23663.11|23663.11|23663.11|23663.11|0
1623843340000|2021-06-16 11:35:40|23658.85|23658.85|23654.58|23654.58|23658.85|23658.85|23654.58|23654.58|0
1623843380000|2021-06-16 11:36:20|23650.32|23650.32|23650.32|23650.32|23650.32|23650.32|23650.32|23650.32|0
1623843390000|2021-06-16 11:36:30|23654.22|23654.22|23655.88|23655.88|23658.49|23658.49|23654.22|23654.22|0
1623843400000|2021-06-16 11:36:40|23651.62|23651.62|23651.62|23651.62|23651.62|23651.62|23651.62|23651.62|0
1623843440000|2021-06-16 11:37:20|23652.51|23652.51|23652.51|23652.51|23652.51|23652.51|23652.51|23652.51|0
1623843470000|2021-06-16 11:37:50|23651.05|23651.05|23651.05|23651.05|23651.05|23651.05|23651.05|23651.05|0
1623843480000|2021-06-16 11:38:00|23655.31|23655.31|23653.8|23653.8|23655.31|23655.31|23653.8|23653.8|0
1623843490000|2021-06-16 11:38:10|23658.06|23658.06|23662.33|23662.33|23662.33|23662.33|23658.06|23658.06|0
1623843520000|2021-06-16 11:38:40|23663.63|23663.63|23663.63|23663.63|23663.63|23663.63|23663.63|23663.63|0
1623843530000|2021-06-16 11:38:50|23664.52|23664.52|23664.52|23664.52|23664.52|23664.52|23664.52|23664.52|0
1623843560000|2021-06-16 11:39:20|23668.78|23668.78|23673.05|23673.05|23673.05|23673.05|23668.78|23668.78|0
1623843680000|2021-06-16 11:41:20|23674.35|23674.35|23676.95|23676.95|23676.95|23676.95|23674.35|23674.35|0
1623843710000|2021-06-16 11:41:50|23678.73|23678.73|23678.73|23678.73|23678.73|23678.73|23678.73|23678.73|0
1623843770000|2021-06-16 11:42:50|23670.19|23670.19|23670.19|23670.19|23670.19|23670.19|23670.19|23670.19|0
1623843810000|2021-06-16 11:43:30|23661.66|23661.66|23661.66|23661.66|23661.66|23661.66|23661.66|23661.66|0
1623843830000|2021-06-16 11:43:50|23662.55|23662.55|23664.32|23664.32|23664.32|23664.32|23662.55|23662.55|0
1623843840000|2021-06-16 11:44:00|23672.86|23672.86|23672.86|23672.86|23672.86|23672.86|23672.86|23672.86|0
1623843850000|2021-06-16 11:44:10|23668.42|23668.42|23668.42|23668.42|23668.42|23668.42|23668.42|23668.42|0
1623843860000|2021-06-16 11:44:20|23664.15|23664.15|23664.15|23664.15|23664.15|23664.15|23664.15|23664.15|0
1623843970000|2021-06-16 11:46:10|23662.38|23662.38|23662.38|23662.38|23662.38|23662.38|23662.38|23662.38|0
1623844010000|2021-06-16 11:46:50|23658.11|23658.11|23658.11|23658.11|23658.11|23658.11|23658.11|23658.11|0
1623844020000|2021-06-16 11:47:00|23662.38|23662.38|23664.15|23664.15|23664.15|23664.15|23662.38|23662.38|0
1623844110000|2021-06-16 11:48:30|23665.67|23665.67|23665.67|23665.67|23665.67|23665.67|23665.67|23665.67|0
1623844130000|2021-06-16 11:48:50|23669.94|23669.94|23669.94|23669.94|23669.94|23669.94|23669.94|23669.94|0
1623844160000|2021-06-16 11:49:20|23674.2|23674.2|23674.2|23674.2|23674.2|23674.2|23674.2|23674.2|0
1623844200000|2021-06-16 11:50:00|23672.75|23672.75|23672.75|23672.75|23672.75|23672.75|23672.75|23672.75|0
1623844230000|2021-06-16 11:50:30|23670.97|23670.97|23670.97|23670.97|23670.97|23670.97|23670.97|23670.97|0
1623844270000|2021-06-16 11:51:10|23664.04|23664.04|23664.04|23664.04|23664.04|23664.04|23664.04|23664.04|0
1623844320000|2021-06-16 11:52:00|23672.58|23672.58|23672.58|23672.58|23672.58|23672.58|23672.58|23672.58|0
1623844330000|2021-06-16 11:52:10|23668.31|23668.31|23668.31|23668.31|23668.31|23668.31|23668.31|23668.31|0
1623844340000|2021-06-16 11:52:20|23676.84|23676.84|23672.58|23672.58|23676.84|23676.84|23672.58|23672.58|0
1623844350000|2021-06-16 11:52:30|23668.31|23668.31|23681.11|23681.11|23681.11|23681.11|23668.31|23668.31|0
1623844370000|2021-06-16 11:52:50|23672.58|23672.58|23666.03|23666.03|23672.58|23672.58|23666.03|23666.03|0
1623844380000|2021-06-16 11:53:00|23670.3|23670.3|23670.3|23670.3|23670.3|23670.3|23670.3|23670.3|0
1623844400000|2021-06-16 11:53:20|23663.8|23663.8|23656.93|23656.93|23663.8|23663.8|23656.93|23656.93|0
1623844420000|2021-06-16 11:53:40|23655.41|23655.41|23655.41|23655.41|23655.41|23655.41|23655.41|23655.41|0
1623844480000|2021-06-16 11:54:40|23653.64|23653.64|23653.64|23653.64|23653.64|23653.64|23653.64|23653.64|0
1623844540000|2021-06-16 11:55:40|23652.88|23652.88|23653.64|23653.64|23653.64|23653.64|23652.88|23652.88|0
1623844640000|2021-06-16 11:57:20|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|0
1623844690000|2021-06-16 11:58:10|23653.64|23653.64|23649.37|23649.37|23653.64|23653.64|23649.37|23649.37|0
1623844810000|2021-06-16 12:00:10|23645.11|23645.11|23645.11|23645.11|23645.11|23645.11|23645.11|23645.11|0
1623844830000|2021-06-16 12:00:30|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|0
1623844860000|2021-06-16 12:01:00|23648.07|23648.07|23648.07|23648.07|23648.07|23648.07|23648.07|23648.07|0
1623844870000|2021-06-16 12:01:10|23643.8|23643.8|23643.8|23643.8|23643.8|23643.8|23643.8|23643.8|0
1623844930000|2021-06-16 12:02:10|23645.11|23645.11|23645.11|23645.11|23645.11|23645.11|23645.11|23645.11|0
1623844940000|2021-06-16 12:02:20|23643.33|23643.33|23643.33|23643.33|23643.33|23643.33|23643.33|23643.33|0
1623844990000|2021-06-16 12:03:10|23647.6|23647.6|23647.6|23647.6|23647.6|23647.6|23647.6|23647.6|0
1623845000000|2021-06-16 12:03:20|23651.86|23651.86|23650.98|23650.98|23651.86|23651.86|23650.98|23650.98|0
1623845030000|2021-06-16 12:03:50|23654.52|23654.52|23653.64|23653.64|23655.41|23655.41|23653.64|23653.64|0
1623845050000|2021-06-16 12:04:10|23652.75|23652.75|23652.75|23652.75|23652.75|23652.75|23652.75|23652.75|0
1623845060000|2021-06-16 12:04:20|23654.05|23654.05|23656.87|23656.87|23656.87|23656.87|23654.05|23654.05|0
1623845070000|2021-06-16 12:04:30|23662.19|23662.19|23662.19|23662.19|23662.19|23662.19|23662.19|23662.19|0
1623845100000|2021-06-16 12:05:00|23662.95|23662.95|23662.95|23662.95|23662.95|23662.95|23662.95|23662.95|0
1623845110000|2021-06-16 12:05:10|23671.48|23671.48|23675.75|23675.75|23675.75|23675.75|23671.48|23671.48|0
1623845170000|2021-06-16 12:06:10|23676.51|23676.51|23676.51|23676.51|23676.51|23676.51|23676.51|23676.51|0
1623845180000|2021-06-16 12:06:20|23675.21|23675.21|23675.21|23675.21|23675.21|23675.21|23675.21|23675.21|0
1623845190000|2021-06-16 12:06:30|23670.94|23670.94|23670.94|23670.94|23670.94|23670.94|23670.94|23670.94|0
1623845240000|2021-06-16 12:07:20|23657.08|23657.08|23657.08|23657.08|23657.08|23657.08|23657.08|23657.08|0
1623845260000|2021-06-16 12:07:40|23658.39|23658.39|23658.39|23658.39|23658.39|23658.39|23658.39|23658.39|0
1623845270000|2021-06-16 12:07:50|23657.5|23657.5|23657.5|23657.5|23657.5|23657.5|23657.5|23657.5|0
1623845300000|2021-06-16 12:08:20|23656.04|23656.04|23656.04|23656.04|23656.04|23656.04|23656.04|23656.04|0
1623845310000|2021-06-16 12:08:30|23654.58|23654.58|23654.58|23654.58|23654.58|23654.58|23654.58|23654.58|0
1623845330000|2021-06-16 12:08:50|23655.47|23655.47|23664|23664|23664|23664|23655.47|23655.47|0
1623845440000|2021-06-16 12:10:40|23668.27|23668.27|23668.27|23668.27|23668.27|23668.27|23668.27|23668.27|0
1623845480000|2021-06-16 12:11:20|23670.04|23670.04|23670.04|23670.04|23670.04|23670.04|23670.04|23670.04|0
1623845520000|2021-06-16 12:12:00|23674.31|23674.31|23674.31|23674.31|23674.31|23674.31|23674.31|23674.31|0
1623845540000|2021-06-16 12:12:20|23670.04|23670.04|23670.04|23670.04|23670.04|23670.04|23670.04|23670.04|0
1623845570000|2021-06-16 12:12:50|23669.29|23669.29|23669.29|23669.29|23669.29|23669.29|23669.29|23669.29|0
1623845630000|2021-06-16 12:13:50|23668.53|23668.53|23668.53|23668.53|23668.53|23668.53|23668.53|23668.53|0
1623845690000|2021-06-16 12:14:50|23669.29|23669.29|23669.29|23669.29|23669.29|23669.29|23669.29|23669.29|0
1623845700000|2021-06-16 12:15:00|23673.55|23673.55|23673.55|23673.55|23673.55|23673.55|23673.55|23673.55|0
1623845730000|2021-06-16 12:15:30|23675.33|23675.33|23675.33|23675.33|23675.33|23675.33|23675.33|23675.33|0
1623845800000|2021-06-16 12:16:40|23676.63|23676.63|23674.03|23674.03|23676.63|23676.63|23674.03|23674.03|0
1623845980000|2021-06-16 12:19:40|23674.91|23674.91|23674.91|23674.91|23674.91|23674.91|23674.91|23674.91|0
1623846000000|2021-06-16 12:20:00|23676.37|23676.37|23667.84|23667.84|23676.37|23676.37|23667.84|23667.84|0
1623846030000|2021-06-16 12:20:30|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|0
1623846040000|2021-06-16 12:20:40|23667.84|23667.84|23667.84|23667.84|23667.84|23667.84|23667.84|23667.84|0
1623846240000|2021-06-16 12:24:00|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|23663.57|0
1623846260000|2021-06-16 12:24:20|23662.27|23662.27|23661.51|23661.51|23662.27|23662.27|23660.75|23660.75|0
1623846300000|2021-06-16 12:25:00|23657.25|23657.25|23657.25|23657.25|23657.25|23657.25|23657.25|23657.25|0
1623846310000|2021-06-16 12:25:10|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|23658.13|0
1623846340000|2021-06-16 12:25:40|23655.1|23655.1|23655.1|23655.1|23655.1|23655.1|23655.1|23655.1|0
1623846360000|2021-06-16 12:26:00|23659.37|23659.37|23662.4|23662.4|23662.4|23662.4|23659.37|23659.37|0
1623846370000|2021-06-16 12:26:10|23660.62|23660.62|23660.62|23660.62|23660.62|23660.62|23660.62|23660.62|0
1623846390000|2021-06-16 12:26:30|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|23662.9|0
1623846420000|2021-06-16 12:27:00|23665.81|23665.81|23665.81|23665.81|23665.81|23665.81|23665.81|23665.81|0
1623846430000|2021-06-16 12:27:10|23661.55|23661.55|23661.55|23661.55|23661.55|23661.55|23661.55|23661.55|0
1623846460000|2021-06-16 12:27:40|23660.25|23660.25|23664.51|23664.51|23664.51|23664.51|23660.25|23660.25|0
1623846530000|2021-06-16 12:28:50|23666.29|23666.29|23666.29|23666.29|23666.29|23666.29|23666.29|23666.29|0
1623846540000|2021-06-16 12:29:00|23662.02|23662.02|23652.03|23652.03|23662.02|23662.02|23652.03|23652.03|0
1623846550000|2021-06-16 12:29:10|23650.73|23650.73|23650.73|23650.73|23650.73|23650.73|23649.43|23649.43|0
1623846560000|2021-06-16 12:29:20|23655|23655|23655|23655|23655|23655|23655|23655|0
1623846610000|2021-06-16 12:30:10|23653.22|23653.22|23653.22|23653.22|23653.22|23653.22|23653.22|23653.22|0
1623846650000|2021-06-16 12:30:50|23650.56|23650.56|23650.56|23650.56|23650.56|23650.56|23650.56|23650.56|0
1623846660000|2021-06-16 12:31:00|23646.3|23646.3|23642.03|23642.03|23646.3|23646.3|23642.03|23642.03|0
1623846700000|2021-06-16 12:31:40|23646.3|23646.3|23650.56|23650.56|23650.56|23650.56|23646.3|23646.3|0
1623846720000|2021-06-16 12:32:00|23654.83|23654.83|23654.83|23654.83|23654.83|23654.83|23654.83|23654.83|0
1623846740000|2021-06-16 12:32:20|23659.09|23659.09|23659.09|23659.09|23659.09|23659.09|23659.09|23659.09|0
1623846760000|2021-06-16 12:32:40|23662.64|23662.64|23659.98|23659.98|23662.64|23662.64|23659.98|23659.98|0
1623846780000|2021-06-16 12:33:00|23655.72|23655.72|23655.72|23655.72|23655.72|23655.72|23655.72|23655.72|0
1623846800000|2021-06-16 12:33:20|23651.45|23651.45|23642.92|23642.92|23651.45|23651.45|23642.92|23642.92|0
1623846820000|2021-06-16 12:33:40|23642.03|23642.03|23642.03|23642.03|23642.03|23642.03|23642.03|23642.03|0
1623846830000|2021-06-16 12:33:50|23640.26|23640.26|23640.26|23640.26|23640.26|23640.26|23640.26|23640.26|0
1623846870000|2021-06-16 12:34:30|23653.05|23653.05|23653.05|23653.05|23653.05|23653.05|23653.05|23653.05|0
1623846980000|2021-06-16 12:36:20|23654.35|23654.35|23654.35|23654.35|23654.35|23654.35|23654.35|23654.35|0
1623847090000|2021-06-16 12:38:10|23658.62|23658.62|23654.35|23654.35|23658.62|23658.62|23654.35|23654.35|0
1623847110000|2021-06-16 12:38:30|23645.82|23645.82|23645.82|23645.82|23645.82|23645.82|23645.82|23645.82|0
1623847180000|2021-06-16 12:39:40|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|23649.37|0
1623847190000|2021-06-16 12:39:50|23651.15|23651.15|23651.15|23651.15|23651.15|23651.15|23651.15|23651.15|0
1623847200000|2021-06-16 12:40:00|23663.94|23663.94|23663.94|23663.94|23663.94|23663.94|23663.94|23663.94|0
1623847210000|2021-06-16 12:40:10|23666.61|23666.61|23666.61|23666.61|23666.61|23666.61|23666.61|23666.61|0
1623847220000|2021-06-16 12:40:20|23669.21|23669.21|23669.21|23669.21|23669.21|23669.21|23669.21|23669.21|0
1623847240000|2021-06-16 12:40:40|23673.47|23673.47|23679.2|23679.2|23679.2|23679.2|23673.47|23673.47|0
1623847250000|2021-06-16 12:40:50|23670.66|23670.66|23670.66|23670.66|23670.66|23670.66|23670.66|23670.66|0
1623847260000|2021-06-16 12:41:00|23679.2|23679.2|23674.93|23674.93|23679.2|23679.2|23674.93|23674.93|0
1623847270000|2021-06-16 12:41:10|23679.2|23679.2|23679.2|23679.2|23679.2|23679.2|23679.2|23679.2|0
1623847300000|2021-06-16 12:41:40|23683.46|23683.46|23683.46|23683.46|23683.46|23683.46|23683.46|23683.46|0
1623847330000|2021-06-16 12:42:10|23679.2|23679.2|23679.2|23679.2|23679.2|23679.2|23679.2|23679.2|0
1623847360000|2021-06-16 12:42:40|23680.5|23680.5|23680.5|23680.5|23680.5|23680.5|23680.5|23680.5|0
1623847390000|2021-06-16 12:43:10|23684.76|23684.76|23684.76|23684.76|23684.76|23684.76|23684.76|23684.76|0
1623847410000|2021-06-16 12:43:30|23686.54|23686.54|23686.54|23686.54|23686.54|23686.54|23686.54|23686.54|0
1623847450000|2021-06-16 12:44:10|23689.2|23689.2|23692.77|23692.77|23692.77|23692.77|23689.2|23689.2|0
1623847460000|2021-06-16 12:44:20|23695.44|23695.44|23695.44|23695.44|23695.44|23695.44|23695.44|23695.44|0
1623847500000|2021-06-16 12:45:00|23699.7|23699.7|23699.7|23699.7|23699.7|23699.7|23699.7|23699.7|0
1623847540000|2021-06-16 12:45:40|23703.97|23703.97|23699.7|23699.7|23703.97|23703.97|23699.7|23699.7|0
1623847560000|2021-06-16 12:46:00|23701.98|23701.98|23704.25|23704.25|23704.25|23704.25|23701.98|23701.98|0
1623847610000|2021-06-16 12:46:50|23705.01|23705.01|23705.01|23705.01|23705.01|23705.01|23705.01|23705.01|0
1623847630000|2021-06-16 12:47:10|23700.75|23700.75|23705.01|23705.01|23705.01|23705.01|23700.75|23700.75|0
1623847650000|2021-06-16 12:47:30|23700.75|23700.75|23700.75|23700.75|23705.01|23705.01|23700.75|23700.75|0
1623847710000|2021-06-16 12:48:30|23696.48|23696.48|23696.48|23696.48|23696.48|23696.48|23696.48|23696.48|0
1623847720000|2021-06-16 12:48:40|23694.96|23694.96|23699.23|23699.23|23699.23|23699.23|23694.96|23694.96|0
1623847750000|2021-06-16 12:49:10|23694.96|23694.96|23693.19|23693.19|23694.96|23694.96|23693.19|23693.19|0
1623847780000|2021-06-16 12:49:40|23690.53|23690.53|23690.53|23690.53|23690.53|23690.53|23690.53|23690.53|0
1623847800000|2021-06-16 12:50:00|23689.77|23689.77|23690.53|23690.53|23690.53|23690.53|23689.77|23689.77|0
1623847820000|2021-06-16 12:50:20|23692.3|23692.3|23692.3|23692.3|23692.3|23692.3|23692.3|23692.3|0
1623847830000|2021-06-16 12:50:30|23688.04|23688.04|23688.04|23688.04|23688.04|23688.04|23688.04|23688.04|0
1623847890000|2021-06-16 12:51:30|23696.57|23696.57|23698.34|23698.34|23698.34|23698.34|23696.57|23696.57|0
1623848000000|2021-06-16 12:53:20|23699.23|23699.23|23699.23|23699.23|23699.23|23699.23|23699.23|23699.23|0
1623848010000|2021-06-16 12:53:30|23697.93|23697.93|23697.93|23697.93|23697.93|23697.93|23697.93|23697.93|0
1623848030000|2021-06-16 12:53:50|23698.69|23698.69|23698.69|23698.69|23698.69|23698.69|23698.69|23698.69|0
1623848040000|2021-06-16 12:54:00|23702.95|23702.95|23711.48|23711.48|23711.48|23711.48|23702.95|23702.95|0
1623848050000|2021-06-16 12:54:10|23715.75|23715.75|23711.48|23711.48|23715.75|23715.75|23711.48|23711.48|0
1623848090000|2021-06-16 12:54:50|23708.82|23708.82|23708.82|23708.82|23708.82|23708.82|23708.82|23708.82|0
1623848100000|2021-06-16 12:55:00|23717.35|23717.35|23725.89|23725.89|23725.89|23725.89|23717.35|23717.35|0
1623848110000|2021-06-16 12:55:10|23727.34|23727.34|23727.34|23727.34|23727.34|23727.34|23727.34|23727.34|0
1623848130000|2021-06-16 12:55:30|23728.1|23728.1|23728.1|23728.1|23728.1|23728.1|23728.1|23728.1|0
1623848150000|2021-06-16 12:55:50|23726.8|23726.8|23727.56|23727.56|23727.56|23727.56|23726.8|23726.8|0
1623848160000|2021-06-16 12:56:00|23730.16|23730.16|23730.16|23730.16|23730.16|23730.16|23730.16|23730.16|0
1623848200000|2021-06-16 12:56:40|23731.05|23731.05|23732.82|23732.82|23732.82|23732.82|23731.05|23731.05|0
1623848210000|2021-06-16 12:56:50|23733.58|23733.58|23732.28|23732.28|23733.58|23733.58|23732.28|23732.28|0
1623848230000|2021-06-16 12:57:10|23723.75|23723.75|23728.01|23728.01|23728.01|23728.01|23723.75|23723.75|0
1623848260000|2021-06-16 12:57:40|23728.9|23728.9|23728.9|23728.9|23728.9|23728.9|23728.9|23728.9|0
1623848300000|2021-06-16 12:58:20|23730.36|23730.36|23730.36|23730.36|23730.36|23730.36|23730.36|23730.36|0
1623848310000|2021-06-16 12:58:30|23731.82|23731.82|23731.82|23731.82|23731.82|23731.82|23731.82|23731.82|0
1623848340000|2021-06-16 12:59:00|23732.7|23732.7|23732.7|23732.7|23732.7|23732.7|23732.7|23732.7|0
1623848360000|2021-06-16 12:59:20|23733.46|23733.46|23733.46|23733.46|23733.46|23733.46|23733.46|23733.46|0
1623848450000|2021-06-16 13:00:50|23734.76|23734.76|23739.03|23739.03|23739.03|23739.03|23734.76|23734.76|0
1623848480000|2021-06-16 13:01:20|23739.92|23739.92|23738.14|23738.14|23739.92|23739.92|23738.14|23738.14|0
1623848510000|2021-06-16 13:01:50|23739.03|23739.03|23738.14|23738.14|23739.03|23739.03|23737.25|23737.25|0
1623848520000|2021-06-16 13:02:00|23742.41|23742.41|23738.14|23738.14|23742.41|23742.41|23738.14|23738.14|0
1623848550000|2021-06-16 13:02:30|23739.03|23739.03|23739.03|23739.03|23739.03|23739.03|23739.03|23739.03|0
1623848570000|2021-06-16 13:02:50|23741.94|23741.94|23737.68|23737.68|23741.94|23741.94|23737.68|23737.68|0
1623848630000|2021-06-16 13:03:50|23738.43|23738.43|23738.43|23738.43|23738.43|23738.43|23738.43|23738.43|0
1623848640000|2021-06-16 13:04:00|23742.7|23742.7|23742.7|23742.7|23742.7|23742.7|23742.7|23742.7|0
1623848660000|2021-06-16 13:04:20|23740.93|23740.93|23740.93|23740.93|23740.93|23740.93|23740.93|23740.93|0
1623848740000|2021-06-16 13:05:40|23743.84|23743.84|23743.84|23743.84|23745.3|23745.3|23743.84|23743.84|0
1623848760000|2021-06-16 13:06:00|23743.08|23743.08|23744.38|23744.38|23744.38|23744.38|23741.78|23741.78|0
1623848770000|2021-06-16 13:06:10|23745.14|23745.14|23745.14|23745.14|23745.14|23745.14|23745.14|23745.14|0
1623848820000|2021-06-16 13:07:00|23740.87|23740.87|23736.61|23736.61|23740.87|23740.87|23736.61|23736.61|0
1623848830000|2021-06-16 13:07:10|23732.34|23732.34|23729.74|23729.74|23732.34|23732.34|23729.74|23729.74|0
1623848840000|2021-06-16 13:07:20|23725.47|23725.47|23725.47|23725.47|23725.47|23725.47|23725.47|23725.47|0
1623848850000|2021-06-16 13:07:30|23734.01|23734.01|23728.85|23728.85|23734.01|23734.01|23728.85|23728.85|0
1623848880000|2021-06-16 13:08:00|23741.65|23741.65|23737.38|23737.38|23741.65|23741.65|23737.38|23737.38|0
1623848890000|2021-06-16 13:08:10|23739.16|23739.16|23737.38|23737.38|23739.16|23739.16|23737.38|23737.38|0
1623848940000|2021-06-16 13:09:00|23741.65|23741.65|23737.38|23737.38|23741.65|23741.65|23737.38|23737.38|0
1623848960000|2021-06-16 13:09:20|23735.61|23735.61|23731.34|23731.34|23735.61|23735.61|23731.34|23731.34|0
1623848970000|2021-06-16 13:09:30|23727.08|23727.08|23727.08|23727.08|23727.08|23727.08|23727.08|23727.08|0
1623848990000|2021-06-16 13:09:50|23725.62|23725.62|23724.16|23724.16|23725.62|23725.62|23724.16|23724.16|0
1623849070000|2021-06-16 13:11:10|23719.9|23719.9|23719.9|23719.9|23719.9|23719.9|23719.9|23719.9|0
1623849080000|2021-06-16 13:11:20|23718.6|23718.6|23717.3|23717.3|23718.6|23718.6|23717.3|23717.3|0
1623849090000|2021-06-16 13:11:30|23715.02|23715.02|23714.32|23714.32|23715.78|23715.78|23714.32|23714.32|0
1623849130000|2021-06-16 13:12:10|23713.02|23713.02|23713.02|23713.02|23713.02|23713.02|23713.02|23713.02|0
1623849140000|2021-06-16 13:12:20|23714.32|23714.32|23714.32|23714.32|23714.32|23714.32|23714.32|23714.32|0
1623849150000|2021-06-16 13:12:30|23715.62|23715.62|23715.62|23715.62|23715.62|23715.62|23715.62|23715.62|0
1623849170000|2021-06-16 13:12:50|23711.36|23711.36|23711.36|23711.36|23711.36|23711.36|23711.36|23711.36|0
1623849200000|2021-06-16 13:13:20|23708.7|23708.7|23708.7|23708.7|23708.7|23708.7|23708.7|23708.7|0
1623849240000|2021-06-16 13:14:00|23704.26|23704.26|23704.26|23704.26|23704.26|23704.26|23704.26|23704.26|0
1623849250000|2021-06-16 13:14:10|23706.03|23706.03|23704.26|23704.26|23706.03|23706.03|23704.26|23704.26|0
1623849350000|2021-06-16 13:15:50|23701.98|23701.98|23698.82|23698.82|23701.98|23701.98|23698.82|23698.82|0
1623849370000|2021-06-16 13:16:10|23694.56|23694.56|23703.09|23703.09|23703.09|23703.09|23694.56|23694.56|0
1623849380000|2021-06-16 13:16:20|23711.62|23711.62|23711.62|23711.62|23711.62|23711.62|23711.62|23711.62|0
1623849410000|2021-06-16 13:16:50|23707.35|23707.35|23707.35|23707.35|23711.62|23711.62|23707.35|23707.35|0
1623849450000|2021-06-16 13:17:30|23708.11|23708.11|23709.4|23709.4|23712.38|23712.38|23708.11|23708.11|0
1623849550000|2021-06-16 13:19:10|23711.81|23711.81|23711.81|23711.81|23711.81|23711.81|23711.81|23711.81|0
1623849560000|2021-06-16 13:19:20|23716.96|23716.96|23716.96|23716.96|23716.96|23716.96|23716.96|23716.96|0
1623849570000|2021-06-16 13:19:30|23718.26|23718.26|23718.26|23718.26|23718.26|23718.26|23718.26|23718.26|0
1623849610000|2021-06-16 13:20:10|23716.96|23716.96|23716.96|23716.96|23716.96|23716.96|23716.96|23716.96|0
1623849620000|2021-06-16 13:20:20|23708.43|23708.43|23708.43|23708.43|23708.43|23708.43|23708.43|23708.43|0
1623849630000|2021-06-16 13:20:30|23707.13|23707.13|23707.13|23707.13|23707.13|23707.13|23707.13|23707.13|0
1623849640000|2021-06-16 13:20:40|23711.4|23711.4|23711.4|23711.4|23711.4|23711.4|23711.4|23711.4|0
1623849650000|2021-06-16 13:20:50|23707.13|23707.13|23707.13|23707.13|23707.13|23707.13|23702.86|23702.86|0
1623849680000|2021-06-16 13:21:20|23705.83|23705.83|23705.83|23705.83|23705.83|23705.83|23705.83|23705.83|0
1623849720000|2021-06-16 13:22:00|23710.09|23710.09|23716.13|23716.13|23716.13|23716.13|23710.09|23710.09|0
1623849830000|2021-06-16 13:23:50|23717.65|23717.65|23717.65|23717.65|23717.65|23717.65|23717.65|23717.65|0
1623849870000|2021-06-16 13:24:30|23719.11|23719.11|23719.11|23719.11|23719.11|23719.11|23719.11|23719.11|0
1623849900000|2021-06-16 13:25:00|23720|23720|23720|23720|23720|23720|23720|23720|0
1623849910000|2021-06-16 13:25:10|23720.88|23720.88|23722.34|23722.34|23722.34|23722.34|23720.88|23720.88|0
1623849920000|2021-06-16 13:25:20|23726.61|23726.61|23726.61|23726.61|23726.61|23726.61|23726.61|23726.61|0
1623849970000|2021-06-16 13:26:10|23729.21|23729.21|23732.12|23732.12|23732.12|23732.12|23729.21|23729.21|0
1623850030000|2021-06-16 13:27:10|23731.23|23731.23|23731.23|23731.23|23731.23|23731.23|23731.23|23731.23|0
1623850060000|2021-06-16 13:27:40|23735.6|23735.6|23735.6|23735.6|23735.6|23735.6|23735.6|23735.6|0
1623850090000|2021-06-16 13:28:10|23734.72|23734.72|23734.72|23734.72|23734.72|23734.72|23734.72|23734.72|0
1623850110000|2021-06-16 13:28:30|23730.45|23730.45|23730.45|23730.45|23730.45|23730.45|23730.45|23730.45|0
1623850180000|2021-06-16 13:29:40|23731.21|23731.21|23731.21|23731.21|23731.21|23731.21|23731.21|23731.21|0
1623850190000|2021-06-16 13:29:50|23731.97|23731.97|23736.23|23736.23|23736.23|23736.23|23731.97|23731.97|0
1623850200000|2021-06-16 13:30:00|23739.78|23739.78|23737.54|23737.54|23741.08|23741.08|23737.54|23737.54|0
1623850210000|2021-06-16 13:30:10|23738.3|23738.3|23743.87|23743.87|23743.87|23743.87|23738.3|23738.3|0
1623850220000|2021-06-16 13:30:20|23744.62|23744.62|23747.59|23747.59|23748.89|23748.89|23744.62|23744.62|0
1623850230000|2021-06-16 13:30:30|23746.29|23746.29|23746.29|23746.29|23746.29|23746.29|23746.29|23746.29|0
1623850240000|2021-06-16 13:30:40|23750.66|23750.66|23749.9|23749.9|23750.66|23750.66|23749.9|23749.9|0
1623850260000|2021-06-16 13:31:00|23751.67|23751.67|23749.9|23749.9|23751.67|23751.67|23749.9|23749.9|0
1623850280000|2021-06-16 13:31:20|23748.6|23748.6|23739.9|23739.9|23748.6|23748.6|23739.9|23739.9|0
1623850290000|2021-06-16 13:31:30|23741.41|23741.41|23735.85|23735.85|23741.41|23741.41|23735.85|23735.85|0
1623850320000|2021-06-16 13:32:00|23731.41|23731.41|23721.26|23721.26|23731.41|23731.41|23721.26|23721.26|0
1623850330000|2021-06-16 13:32:10|23726.82|23726.82|23726.82|23726.82|23726.82|23726.82|23726.82|23726.82|0
1623850370000|2021-06-16 13:32:50|23722.56|23722.56|23722.56|23722.56|23722.56|23722.56|23722.56|23722.56|0
1623850380000|2021-06-16 13:33:00|23726.82|23726.82|23740.16|23740.16|23740.16|23740.16|23726.82|23726.82|0
1623850390000|2021-06-16 13:33:10|23741.68|23741.68|23744.72|23744.72|23744.72|23744.72|23741.68|23741.68|0
1623850400000|2021-06-16 13:33:20|23742.44|23742.44|23742.44|23742.44|23742.44|23742.44|23742.44|23742.44|0
1623850420000|2021-06-16 13:33:40|23744.21|23744.21|23744.21|23744.21|23744.21|23744.21|23744.21|23744.21|0
1623850440000|2021-06-16 13:34:00|23746.49|23746.49|23746.49|23746.49|23746.49|23746.49|23746.49|23746.49|0
1623850450000|2021-06-16 13:34:10|23749.09|23749.09|23749.09|23749.09|23749.09|23749.09|23749.09|23749.09|0
1623850460000|2021-06-16 13:34:20|23748.2|23748.2|23734.52|23734.52|23748.2|23748.2|23734.52|23734.52|0
1623850470000|2021-06-16 13:34:30|23733.77|23733.77|23733.01|23733.01|23733.77|23733.77|23733.01|23733.01|0
1623850500000|2021-06-16 13:35:00|23734.78|23734.78|23734.78|23734.78|23734.78|23734.78|23734.78|23734.78|0
1623850510000|2021-06-16 13:35:10|23733.48|23733.48|23735.25|23735.25|23735.25|23735.25|23732.59|23732.59|0
1623850530000|2021-06-16 13:35:30|23734.37|23734.37|23730.1|23730.1|23734.37|23734.37|23730.1|23730.1|0
1623850560000|2021-06-16 13:36:00|23728.8|23728.8|23728.8|23728.8|23728.8|23728.8|23728.8|23728.8|0
1623850570000|2021-06-16 13:36:10|23727.28|23727.28|23720.36|23720.36|23727.28|23727.28|23720.36|23720.36|0
1623850590000|2021-06-16 13:36:30|23724.62|23724.62|23724.62|23724.62|23724.62|23724.62|23724.62|23724.62|0
1623850600000|2021-06-16 13:36:40|23728.89|23728.89|23728.89|23728.89|23728.89|23728.89|23728.89|23728.89|0
1623850610000|2021-06-16 13:36:50|23731.55|23731.55|23731.55|23731.55|23731.55|23731.55|23731.55|23731.55|0
1623850630000|2021-06-16 13:37:10|23730.66|23730.66|23729.78|23729.78|23730.66|23730.66|23729.78|23729.78|0
1623850640000|2021-06-16 13:37:20|23731.55|23731.55|23731.55|23731.55|23731.55|23731.55|23731.55|23731.55|0
1623850650000|2021-06-16 13:37:30|23730.66|23730.66|23730.66|23730.66|23730.66|23730.66|23730.66|23730.66|0
1623850680000|2021-06-16 13:38:00|23726.4|23726.4|23726.4|23726.4|23726.4|23726.4|23726.4|23726.4|0
1623850690000|2021-06-16 13:38:10|23728.17|23728.17|23728.17|23728.17|23728.17|23728.17|23728.17|23728.17|0
1623850700000|2021-06-16 13:38:20|23736.7|23736.7|23736.7|23736.7|23736.7|23736.7|23736.7|23736.7|0
1623850750000|2021-06-16 13:39:10|23734.93|23734.93|23746.06|23746.06|23747.36|23747.36|23734.93|23734.93|0
1623850760000|2021-06-16 13:39:20|23741.8|23741.8|23741.8|23741.8|23741.8|23741.8|23741.8|23741.8|0
1623850790000|2021-06-16 13:39:50|23743.57|23743.57|23743.57|23743.57|23743.57|23743.57|23743.57|23743.57|0
1623850800000|2021-06-16 13:40:00|23745.34|23745.34|23746.65|23746.65|23746.65|23746.65|23745.34|23745.34|0
1623850820000|2021-06-16 13:40:20|23747.95|23747.95|23747.95|23747.95|23747.95|23747.95|23747.95|23747.95|0
1623850830000|2021-06-16 13:40:30|23752.21|23752.21|23752.21|23752.21|23752.21|23752.21|23752.21|23752.21|0
1623850840000|2021-06-16 13:40:40|23760.74|23760.74|23760.74|23760.74|23760.74|23760.74|23756.48|23756.48|0
1623850870000|2021-06-16 13:41:10|23759.44|23759.44|23759.44|23759.44|23759.44|23759.44|23759.44|23759.44|0
1623850880000|2021-06-16 13:41:20|23746.65|23746.65|23742.38|23742.38|23746.65|23746.65|23742.38|23742.38|0
1623850900000|2021-06-16 13:41:40|23743.27|23743.27|23743.27|23743.27|23743.27|23743.27|23743.27|23743.27|0
1623850910000|2021-06-16 13:41:50|23739|23739|23743.27|23743.27|23743.27|23743.27|23739|23739|0
1623850920000|2021-06-16 13:42:00|23740.61|23740.61|23740.61|23740.61|23740.61|23740.61|23740.61|23740.61|0
1623850940000|2021-06-16 13:42:20|23736.34|23736.34|23730.26|23730.26|23736.34|23736.34|23730.26|23730.26|0
1623850950000|2021-06-16 13:42:30|23731.02|23731.02|23731.02|23731.02|23731.02|23731.02|23731.02|23731.02|0
1623850960000|2021-06-16 13:42:40|23733.62|23733.62|23733.62|23733.62|23733.62|23733.62|23733.62|23733.62|0
1623850980000|2021-06-16 13:43:00|23737.88|23737.88|23742.15|23742.15|23742.15|23742.15|23737.88|23737.88|0
1623850990000|2021-06-16 13:43:10|23746.41|23746.41|23749.08|23749.08|23749.08|23749.08|23746.41|23746.41|0
1623851000000|2021-06-16 13:43:20|23747.78|23747.78|23747.78|23747.78|23747.78|23747.78|23747.78|23747.78|0
1623851040000|2021-06-16 13:44:00|23740.11|23740.11|23731.41|23731.41|23740.11|23740.11|23731.41|23731.41|0
1623851050000|2021-06-16 13:44:10|23728.74|23728.74|23729.63|23729.63|23729.63|23729.63|23728.74|23728.74|0
1623851060000|2021-06-16 13:44:20|23732.29|23732.29|23736.84|23736.84|23736.84|23736.84|23732.29|23732.29|0
1623851100000|2021-06-16 13:45:00|23738.3|23738.3|23738.3|23738.3|23738.3|23738.3|23738.3|23738.3|0
1623851110000|2021-06-16 13:45:10|23742.57|23742.57|23751.9|23751.9|23751.9|23751.9|23742.57|23742.57|0
1623851150000|2021-06-16 13:45:50|23747.63|23747.63|23746.33|23746.33|23747.63|23747.63|23746.33|23746.33|0
1623851170000|2021-06-16 13:46:10|23742.07|23742.07|23742.07|23742.07|23742.07|23742.07|23742.07|23742.07|0
1623851200000|2021-06-16 13:46:40|23737.8|23737.8|23734.38|23734.38|23737.8|23737.8|23730.87|23730.87|0
1623851220000|2021-06-16 13:47:00|23736.15|23736.15|23736.15|23736.15|23736.15|23736.15|23736.15|23736.15|0
1623851230000|2021-06-16 13:47:10|23740.42|23740.42|23740.42|23740.42|23740.42|23740.42|23740.42|23740.42|0
1623851240000|2021-06-16 13:47:20|23744.69|23744.69|23743.39|23743.39|23744.69|23744.69|23743.39|23743.39|0
1623851300000|2021-06-16 13:48:20|23739.12|23739.12|23739.12|23739.12|23739.12|23739.12|23739.12|23739.12|0
1623851400000|2021-06-16 13:50:00|23740.42|23740.42|23744.69|23744.69|23744.69|23744.69|23740.42|23740.42|0
1623851420000|2021-06-16 13:50:20|23745.99|23745.99|23745.99|23745.99|23745.99|23745.99|23745.99|23745.99|0
1623851430000|2021-06-16 13:50:30|23750.25|23750.25|23758.78|23758.78|23758.78|23758.78|23750.25|23750.25|0
1623851470000|2021-06-16 13:51:10|23761.45|23761.45|23761.45|23761.45|23761.45|23761.45|23761.45|23761.45|0
1623851480000|2021-06-16 13:51:20|23762.75|23762.75|23762.75|23762.75|23762.75|23762.75|23762.75|23762.75|0
1623851490000|2021-06-16 13:51:30|23773.29|23773.29|23788.44|23788.44|23788.44|23788.44|23773.29|23773.29|0
1623851500000|2021-06-16 13:51:40|23792.71|23792.71|23784.18|23784.18|23792.71|23792.71|23784.18|23784.18|0
1623851560000|2021-06-16 13:52:40|23787.09|23787.09|23787.09|23787.09|23787.09|23787.09|23787.09|23787.09|0
1623851570000|2021-06-16 13:52:50|23795.62|23795.62|23795.62|23795.62|23795.62|23795.62|23795.62|23795.62|0
1623851620000|2021-06-16 13:53:40|23800.95|23800.95|23796.51|23796.51|23800.95|23800.95|23796.51|23796.51|0
1623851640000|2021-06-16 13:54:00|23800.89|23800.89|23806.45|23806.45|23806.45|23806.45|23800.89|23800.89|0
1623851650000|2021-06-16 13:54:10|23805.15|23805.15|23809.42|23809.42|23809.42|23809.42|23805.15|23805.15|0
1623851660000|2021-06-16 13:54:20|23810.87|23810.87|23814.67|23814.67|23814.67|23814.67|23810.87|23810.87|0
1623851670000|2021-06-16 13:54:30|23818.93|23818.93|23824.5|23824.5|23824.5|23824.5|23818.93|23818.93|0
1623851680000|2021-06-16 13:54:40|23825.8|23825.8|23828.46|23828.46|23828.46|23828.46|23825.8|23825.8|0
1623851690000|2021-06-16 13:54:50|23831.12|23831.12|23832.01|23832.01|23832.01|23832.01|23831.12|23831.12|0
1623851700000|2021-06-16 13:55:00|23832.9|23832.9|23835.09|23835.09|23835.09|23835.09|23832.9|23832.9|0
1623851710000|2021-06-16 13:55:10|23837.75|23837.75|23839.05|23839.05|23839.05|23839.05|23837.75|23837.75|0
1623851720000|2021-06-16 13:55:20|23836.39|23836.39|23836.39|23836.39|23836.39|23836.39|23836.39|23836.39|0
1623851730000|2021-06-16 13:55:30|23838.16|23838.16|23824|23824|23839.05|23839.05|23822.7|23822.7|0
1623851740000|2021-06-16 13:55:40|23828.27|23828.27|23828.27|23828.27|23828.27|23828.27|23828.27|23828.27|0
1623851750000|2021-06-16 13:55:50|23826.97|23826.97|23826.97|23826.97|23826.97|23826.97|23826.97|23826.97|0
1623851770000|2021-06-16 13:56:10|23829.63|23829.63|23838.16|23838.16|23842.43|23842.43|23829.63|23829.63|0
1623851780000|2021-06-16 13:56:20|23842.06|23842.06|23837.8|23837.8|23842.06|23842.06|23837.8|23837.8|0
1623851800000|2021-06-16 13:56:40|23846.33|23846.33|23848.99|23848.99|23848.99|23848.99|23846.33|23846.33|0
1623851810000|2021-06-16 13:56:50|23851.27|23851.27|23851.27|23851.27|23851.27|23851.27|23851.27|23851.27|0
1623851820000|2021-06-16 13:57:00|23855.53|23855.53|23856.42|23856.42|23856.42|23856.42|23855.53|23855.53|0
1623851840000|2021-06-16 13:57:20|23857.72|23857.72|23861.99|23861.99|23861.99|23861.99|23857.72|23857.72|0
1623851850000|2021-06-16 13:57:30|23864.9|23864.9|23864.9|23864.9|23864.9|23864.9|23864.9|23864.9|0
1623851870000|2021-06-16 13:57:50|23869.17|23869.17|23871.77|23871.77|23871.77|23871.77|23869.17|23869.17|0
1623851880000|2021-06-16 13:58:00|23867.5|23867.5|23865.73|23865.73|23867.5|23867.5|23865.73|23865.73|0
1623851900000|2021-06-16 13:58:20|23857.2|23857.2|23857.2|23857.2|23857.2|23857.2|23857.2|23857.2|0
1623851930000|2021-06-16 13:58:50|23852.93|23852.93|23848.66|23848.66|23852.93|23852.93|23848.66|23848.66|0
1623851940000|2021-06-16 13:59:00|23844.76|23844.76|23852.58|23852.58|23852.58|23852.58|23844.76|23844.76|0
1623851950000|2021-06-16 13:59:10|23856.13|23856.13|23856.13|23856.13|23856.13|23856.13|23856.13|23856.13|0
1623851960000|2021-06-16 13:59:20|23860.56|23860.56|23857.01|23857.01|23860.56|23860.56|23857.01|23857.01|0
1623851970000|2021-06-16 13:59:30|23859.67|23859.67|23859.67|23859.67|23859.67|23859.67|23859.67|23859.67|0
1623851990000|2021-06-16 13:59:50|23855.41|23855.41|23846.71|23846.71|23855.41|23855.41|23846.71|23846.71|0
1623852020000|2021-06-16 14:00:20|23844.93|23844.93|23844.93|23844.93|23844.93|23844.93|23844.93|23844.93|0
1623852030000|2021-06-16 14:00:30|23848.83|23848.83|23848.83|23848.83|23848.83|23848.83|23848.83|23848.83|0
1623852040000|2021-06-16 14:00:40|23850.14|23850.14|23875.01|23875.01|23875.01|23875.01|23850.14|23850.14|0
1623852060000|2021-06-16 14:01:00|23882.11|23882.11|23882.11|23882.11|23882.11|23882.11|23882.11|23882.11|0
1623852070000|2021-06-16 14:01:10|23883.41|23883.41|23883.41|23883.41|23883.41|23883.41|23883.41|23883.41|0
1623852080000|2021-06-16 14:01:20|23874.67|23874.67|23874.67|23874.67|23874.67|23874.67|23874.67|23874.67|0
1623852090000|2021-06-16 14:01:30|23872.01|23872.01|23872.01|23872.01|23872.01|23872.01|23872.01|23872.01|0
1623852100000|2021-06-16 14:01:40|23869.41|23869.41|23869.41|23869.41|23869.41|23869.41|23869.41|23869.41|0
1623852110000|2021-06-16 14:01:50|23865.14|23865.14|23865.14|23865.14|23865.14|23865.14|23865.14|23865.14|0
1623852150000|2021-06-16 14:02:30|23865.9|23865.9|23865.9|23865.9|23865.9|23865.9|23865.9|23865.9|0
1623852160000|2021-06-16 14:02:40|23870.16|23870.16|23865.9|23865.9|23870.16|23870.16|23865.9|23865.9|0
1623852170000|2021-06-16 14:02:50|23866.66|23866.66|23871.98|23871.98|23876.25|23876.25|23866.66|23866.66|0
1623852220000|2021-06-16 14:03:40|23880.51|23880.51|23884.78|23884.78|23884.78|23884.78|23880.51|23880.51|0
1623852240000|2021-06-16 14:04:00|23885.54|23885.54|23882.5|23882.5|23885.54|23885.54|23882.5|23882.5|0
1623852250000|2021-06-16 14:04:10|23884.28|23884.28|23891.96|23891.96|23891.96|23891.96|23884.28|23884.28|0
1623852260000|2021-06-16 14:04:20|23892.72|23892.72|23900.54|23900.54|23900.54|23900.54|23892.72|23892.72|0
1623852280000|2021-06-16 14:04:40|23894.33|23894.33|23894.33|23894.33|23894.33|23894.33|23894.33|23894.33|0
1623852290000|2021-06-16 14:04:50|23896.93|23896.93|23896.93|23896.93|23896.93|23896.93|23896.93|23896.93|0
1623852320000|2021-06-16 14:05:20|23896.04|23896.04|23896.04|23896.04|23896.04|23896.04|23896.04|23896.04|0
1623852350000|2021-06-16 14:05:50|23898.64|23898.64|23898.64|23898.64|23898.64|23898.64|23898.64|23898.64|0
1623852370000|2021-06-16 14:06:10|23902.19|23902.19|23910.72|23910.72|23910.72|23910.72|23902.19|23902.19|0
1623852390000|2021-06-16 14:06:30|23914.99|23914.99|23914.99|23914.99|23914.99|23914.99|23914.99|23914.99|0
1623852400000|2021-06-16 14:06:40|23910.72|23910.72|23914.27|23914.27|23914.27|23914.27|23910.72|23910.72|0
1623852410000|2021-06-16 14:06:50|23912.5|23912.5|23910.72|23910.72|23912.5|23912.5|23910.72|23910.72|0
1623852440000|2021-06-16 14:07:20|23906.46|23906.46|23889.39|23889.39|23906.46|23906.46|23889.39|23889.39|0
1623852480000|2021-06-16 14:08:00|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|0
1623852500000|2021-06-16 14:08:20|23893.66|23893.66|23893.66|23893.66|23893.66|23893.66|23893.66|23893.66|0
1623852510000|2021-06-16 14:08:30|23897.92|23897.92|23888.24|23888.24|23897.92|23897.92|23888.24|23888.24|0
1623852520000|2021-06-16 14:08:40|23886.94|23886.94|23885.16|23885.16|23886.94|23886.94|23885.16|23885.16|0
1623852530000|2021-06-16 14:08:50|23887.83|23887.83|23887.83|23887.83|23887.83|23887.83|23887.83|23887.83|0
1623852540000|2021-06-16 14:09:00|23879.29|23879.29|23886.37|23886.37|23886.37|23886.37|23877.84|23877.84|0
1623852570000|2021-06-16 14:09:30|23882.1|23882.1|23882.1|23882.1|23882.1|23882.1|23882.1|23882.1|0
1623852590000|2021-06-16 14:09:50|23877.84|23877.84|23877.84|23877.84|23877.84|23877.84|23877.84|23877.84|0
1623852610000|2021-06-16 14:10:10|23876.32|23876.32|23875.09|23875.09|23879.35|23879.35|23875.09|23875.09|0
1623852620000|2021-06-16 14:10:20|23879.35|23879.35|23881.96|23881.96|23881.96|23881.96|23879.35|23879.35|0
1623852630000|2021-06-16 14:10:30|23877.69|23877.69|23877.69|23877.69|23877.69|23877.69|23877.69|23877.69|0
1623852640000|2021-06-16 14:10:40|23876.23|23876.23|23876.23|23876.23|23876.23|23876.23|23876.23|23876.23|0
1623852650000|2021-06-16 14:10:50|23871.97|23871.97|23876.23|23876.23|23876.23|23876.23|23867.7|23867.7|0
1623852660000|2021-06-16 14:11:00|23877.75|23877.75|23878.51|23878.51|23878.51|23878.51|23874.24|23874.24|0
1623852690000|2021-06-16 14:11:30|23880.03|23880.03|23880.03|23880.03|23880.03|23880.03|23880.03|23880.03|0
1623852700000|2021-06-16 14:11:40|23878.51|23878.51|23878.51|23878.51|23878.51|23878.51|23878.51|23878.51|0
1623852710000|2021-06-16 14:11:50|23881.17|23881.17|23878.51|23878.51|23881.17|23881.17|23878.51|23878.51|0
1623852720000|2021-06-16 14:12:00|23874.24|23874.24|23874.24|23874.24|23874.24|23874.24|23874.24|23874.24|0
1623852730000|2021-06-16 14:12:10|23878.51|23878.51|23882.77|23882.77|23882.77|23882.77|23878.51|23878.51|0
1623852750000|2021-06-16 14:12:30|23878.51|23878.51|23878.51|23878.51|23878.51|23878.51|23878.51|23878.51|0
1623852760000|2021-06-16 14:12:40|23880.78|23880.78|23876.52|23876.52|23880.78|23880.78|23876.52|23876.52|0
1623852810000|2021-06-16 14:13:30|23880.78|23880.78|23884.69|23884.69|23885.05|23885.05|23880.78|23880.78|0
1623852820000|2021-06-16 14:13:40|23887.35|23887.35|23895.88|23895.88|23895.88|23895.88|23887.35|23887.35|0
1623852860000|2021-06-16 14:14:20|23893.28|23893.28|23893.28|23893.28|23893.28|23893.28|23893.28|23893.28|0
1623852870000|2021-06-16 14:14:30|23891.98|23891.98|23888.08|23888.08|23891.98|23891.98|23888.08|23888.08|0
1623852880000|2021-06-16 14:14:40|23890.68|23890.68|23890.68|23890.68|23890.68|23890.68|23890.68|23890.68|0
1623852890000|2021-06-16 14:14:50|23896.89|23896.89|23899.55|23899.55|23899.55|23899.55|23896.89|23896.89|0
1623852900000|2021-06-16 14:15:00|23903.82|23903.82|23903.82|23903.82|23903.82|23903.82|23903.82|23903.82|0
1623852950000|2021-06-16 14:15:50|23899.38|23899.38|23900.27|23900.27|23900.27|23900.27|23899.38|23899.38|0
1623853000000|2021-06-16 14:16:40|23902.93|23902.93|23902.93|23902.93|23902.93|23902.93|23902.93|23902.93|0
1623853010000|2021-06-16 14:16:50|23907.19|23907.19|23918.5|23918.5|23918.5|23918.5|23907.19|23907.19|0
1623853040000|2021-06-16 14:17:20|23921.41|23921.41|23922.87|23922.87|23922.87|23922.87|23921.41|23921.41|0
1623853050000|2021-06-16 14:17:30|23926.42|23926.42|23931.16|23931.16|23934.95|23934.95|23926.42|23926.42|0
1623853060000|2021-06-16 14:17:40|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|0
1623853080000|2021-06-16 14:18:00|23928.37|23928.37|23909.49|23909.49|23928.37|23928.37|23909.49|23909.49|0
1623853090000|2021-06-16 14:18:10|23911.26|23911.26|23907|23907|23911.26|23911.26|23907|23907|0
1623853100000|2021-06-16 14:18:20|23902.73|23902.73|23902.73|23902.73|23902.73|23902.73|23902.73|23902.73|0
1623853140000|2021-06-16 14:19:00|23919.08|23919.08|23919.97|23919.97|23919.97|23919.97|23919.08|23919.08|0
1623853150000|2021-06-16 14:19:10|23919.08|23919.08|23919.08|23919.08|23919.08|23919.08|23919.08|23919.08|0
1623853170000|2021-06-16 14:19:30|23918.32|23918.32|23920.68|23920.68|23920.68|23920.68|23914.06|23914.06|0
1623853180000|2021-06-16 14:19:40|23922.45|23922.45|23924.23|23924.23|23924.23|23924.23|23922.45|23922.45|0
1623853190000|2021-06-16 14:19:50|23922.45|23922.45|23918.19|23918.19|23922.45|23922.45|23918.19|23918.19|0
1623853200000|2021-06-16 14:20:00|23919.49|23919.49|23916.83|23916.83|23919.49|23919.49|23916.83|23916.83|0
1623853290000|2021-06-16 14:21:30|23917.59|23917.59|23917.59|23917.59|23917.59|23917.59|23917.59|23917.59|0
1623853330000|2021-06-16 14:22:10|23916.29|23916.29|23916.29|23916.29|23916.29|23916.29|23916.29|23916.29|0
1623853340000|2021-06-16 14:22:20|23912.74|23912.74|23912.74|23912.74|23912.74|23912.74|23912.74|23912.74|0
1623853350000|2021-06-16 14:22:30|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|23908.47|0
1623853380000|2021-06-16 14:23:00|23912.74|23912.74|23912.74|23912.74|23912.74|23912.74|23912.74|23912.74|0
1623853390000|2021-06-16 14:23:10|23911.85|23911.85|23911.85|23911.85|23911.85|23911.85|23911.85|23911.85|0
1623853400000|2021-06-16 14:23:20|23910.07|23910.07|23910.07|23910.07|23910.07|23910.07|23910.07|23910.07|0
1623853410000|2021-06-16 14:23:30|23907.41|23907.41|23900.01|23900.01|23907.83|23907.83|23900.01|23900.01|0
1623853420000|2021-06-16 14:23:40|23899.12|23899.12|23899.12|23899.12|23899.12|23899.12|23899.12|23899.12|0
1623853430000|2021-06-16 14:23:50|23903.39|23903.39|23903.39|23903.39|23903.39|23903.39|23903.39|23903.39|0
1623853490000|2021-06-16 14:24:50|23902.5|23902.5|23900.73|23900.73|23902.5|23902.5|23900.73|23900.73|0
1623853500000|2021-06-16 14:25:00|23899.84|23899.84|23895.57|23895.57|23899.84|23899.84|23895.57|23895.57|0
1623853540000|2021-06-16 14:25:40|23878.51|23878.51|23882.78|23882.78|23882.78|23882.78|23874.25|23874.25|0
1623853550000|2021-06-16 14:25:50|23878.51|23878.51|23874.25|23874.25|23878.51|23878.51|23874.25|23874.25|0
1623853560000|2021-06-16 14:26:00|23872.94|23872.94|23878.51|23878.51|23878.51|23878.51|23872.94|23872.94|0
1623853580000|2021-06-16 14:26:20|23882.78|23882.78|23882.78|23882.78|23882.78|23882.78|23882.78|23882.78|0
1623853590000|2021-06-16 14:26:30|23881.26|23881.26|23881.26|23881.26|23881.26|23881.26|23881.26|23881.26|0
1623853610000|2021-06-16 14:26:50|23885.53|23885.53|23885.53|23885.53|23885.53|23885.53|23885.53|23885.53|0
1623853640000|2021-06-16 14:27:20|23886.28|23886.28|23884.83|23884.83|23886.28|23886.28|23884.83|23884.83|0
1623853650000|2021-06-16 14:27:30|23889.09|23889.09|23889.09|23889.09|23889.09|23889.09|23889.09|23889.09|0
1623853700000|2021-06-16 14:28:20|23893.36|23893.36|23894.12|23894.12|23894.12|23894.12|23893.36|23893.36|0
1623853730000|2021-06-16 14:28:50|23898.38|23898.38|23898.38|23898.38|23898.38|23898.38|23898.38|23898.38|0
1623853740000|2021-06-16 14:29:00|23897.63|23897.63|23907.39|23907.39|23907.39|23907.39|23897.63|23897.63|0
1623853750000|2021-06-16 14:29:10|23908.84|23908.84|23910.3|23910.3|23910.3|23910.3|23908.84|23908.84|0
1623853770000|2021-06-16 14:29:30|23906.03|23906.03|23906.03|23906.03|23906.03|23906.03|23906.03|23906.03|0
1623853780000|2021-06-16 14:29:40|23904.58|23904.58|23905.46|23905.46|23905.46|23905.46|23904.58|23904.58|0
1623853810000|2021-06-16 14:30:10|23901.2|23901.2|23901.2|23901.2|23901.2|23901.2|23901.2|23901.2|0
1623853820000|2021-06-16 14:30:20|23905.46|23905.46|23905.46|23905.46|23905.46|23905.46|23905.46|23905.46|0
1623853870000|2021-06-16 14:31:10|23906.35|23906.35|23906.35|23906.35|23906.35|23906.35|23906.35|23906.35|0
1623853890000|2021-06-16 14:31:30|23907.65|23907.65|23908.95|23908.95|23908.95|23908.95|23907.65|23907.65|0
1623853910000|2021-06-16 14:31:50|23913.22|23913.22|23913.22|23913.22|23913.22|23913.22|23913.22|23913.22|0
1623853930000|2021-06-16 14:32:10|23914.99|23914.99|23914.99|23914.99|23923.52|23923.52|23914.99|23914.99|0
1623853960000|2021-06-16 14:32:40|23916.77|23916.77|23916.77|23916.77|23916.77|23916.77|23916.77|23916.77|0
1623853980000|2021-06-16 14:33:00|23914.99|23914.99|23914.99|23914.99|23914.99|23914.99|23914.99|23914.99|0
1623854000000|2021-06-16 14:33:20|23915.88|23915.88|23917.4|23917.4|23917.4|23917.4|23915.88|23915.88|0
1623854030000|2021-06-16 14:33:50|23918.91|23918.91|23918.91|23918.91|23918.91|23918.91|23918.91|23918.91|0
1623854050000|2021-06-16 14:34:10|23917.61|23917.61|23928.2|23928.2|23928.2|23928.2|23917.61|23917.61|0
1623854080000|2021-06-16 14:34:40|23930.8|23930.8|23930.8|23930.8|23930.8|23930.8|23930.8|23930.8|0
1623854090000|2021-06-16 14:34:50|23929.5|23929.5|23925.12|23925.12|23929.5|23929.5|23925.12|23925.12|0
1623854100000|2021-06-16 14:35:00|23923.82|23923.82|23923.82|23923.82|23923.82|23923.82|23923.82|23923.82|0
1623854110000|2021-06-16 14:35:10|23925.6|23925.6|23925.6|23925.6|23925.6|23925.6|23925.6|23925.6|0
1623854160000|2021-06-16 14:36:00|23926.9|23926.9|23926.9|23926.9|23926.9|23926.9|23926.9|23926.9|0
1623854170000|2021-06-16 14:36:10|23929.81|23929.81|23929.81|23929.81|23929.81|23929.81|23929.81|23929.81|0
1623854180000|2021-06-16 14:36:20|23934.08|23934.08|23942.61|23942.61|23942.61|23942.61|23929.81|23929.81|0
1623854190000|2021-06-16 14:36:30|23941.85|23941.85|23950.38|23950.38|23950.38|23950.38|23941.85|23941.85|0
1623854200000|2021-06-16 14:36:40|23951.68|23951.68|23952.99|23952.99|23952.99|23952.99|23951.68|23951.68|0
1623854220000|2021-06-16 14:37:00|23957.25|23957.25|23972.39|23972.39|23973.28|23973.28|23957.25|23957.25|0
1623854230000|2021-06-16 14:37:10|23973.69|23973.69|23973.69|23973.69|23973.69|23973.69|23973.69|23973.69|0
1623854240000|2021-06-16 14:37:20|23977.96|23977.96|23977.96|23977.96|23977.96|23977.96|23977.96|23977.96|0
1623854260000|2021-06-16 14:37:40|23977.07|23977.07|23977.07|23977.07|23977.07|23977.07|23977.07|23977.07|0
1623854270000|2021-06-16 14:37:50|23978.37|23978.37|23979.67|23979.67|23979.67|23979.67|23978.37|23978.37|0
1623854280000|2021-06-16 14:38:00|23980.43|23980.43|23980.43|23980.43|23980.43|23980.43|23980.43|23980.43|0
1623854290000|2021-06-16 14:38:10|23976.17|23976.17|23976.17|23976.17|23976.17|23976.17|23976.17|23976.17|0
1623854300000|2021-06-16 14:38:20|23984.7|23984.7|23992.47|23992.47|23992.47|23992.47|23983.18|23983.18|0
1623854330000|2021-06-16 14:38:50|23996.74|23996.74|23992.47|23992.47|23996.74|23996.74|23992.47|23992.47|0
1623854350000|2021-06-16 14:39:10|23988.21|23988.21|23983.94|23983.94|23988.21|23988.21|23983.94|23983.94|0
1623854360000|2021-06-16 14:39:20|23988.21|23988.21|23988.21|23988.21|23988.21|23988.21|23988.21|23988.21|0
1623854370000|2021-06-16 14:39:30|23983.94|23983.94|23983.94|23983.94|23983.94|23983.94|23983.94|23983.94|0
1623854380000|2021-06-16 14:39:40|23988.21|23988.21|23992.47|23992.47|23992.47|23992.47|23988.21|23988.21|0
1623854400000|2021-06-16 14:40:00|23993.93|23993.93|23993.93|23993.93|23993.93|23993.93|23993.93|23993.93|0
1623854450000|2021-06-16 14:40:50|23998.19|23998.19|23998.19|23998.19|23998.19|23998.19|23993.93|23993.93|0
1623854460000|2021-06-16 14:41:00|23999.65|23999.65|23999.65|23999.65|23999.65|23999.65|23999.65|23999.65|0
1623854480000|2021-06-16 14:41:20|23998.89|23998.89|23998.89|23998.89|23998.89|23998.89|23998.89|23998.89|0
1623854490000|2021-06-16 14:41:30|23994.63|23994.63|23990.36|23990.36|23998.89|23998.89|23990.36|23990.36|0
1623854500000|2021-06-16 14:41:40|23989.06|23989.06|23989.06|23989.06|23989.06|23989.06|23989.06|23989.06|0
1623854510000|2021-06-16 14:41:50|23993.5|23993.5|23989.23|23989.23|23993.5|23993.5|23989.23|23989.23|0
1623854530000|2021-06-16 14:42:10|23988.47|23988.47|23987.17|23987.17|23988.47|23988.47|23987.17|23987.17|0
1623854550000|2021-06-16 14:42:30|23978.64|23978.64|23978.64|23978.64|23978.64|23978.64|23978.64|23978.64|0
1623854600000|2021-06-16 14:43:20|23977.34|23977.34|23977.34|23977.34|23977.34|23977.34|23977.34|23977.34|0
1623854610000|2021-06-16 14:43:30|23975.82|23975.82|23975.82|23975.82|23975.82|23975.82|23971.56|23971.56|0
1623854620000|2021-06-16 14:43:40|23967.29|23967.29|23966.4|23966.4|23967.29|23967.29|23966.4|23966.4|0
1623854660000|2021-06-16 14:44:20|23962.14|23962.14|23962.14|23962.14|23962.14|23962.14|23962.14|23962.14|0
1623854720000|2021-06-16 14:45:20|23959.22|23959.22|23959.22|23959.22|23959.22|23959.22|23959.22|23959.22|0
1623854740000|2021-06-16 14:45:40|23948.09|23948.09|23948.09|23948.09|23948.09|23948.09|23948.09|23948.09|0
1623854750000|2021-06-16 14:45:50|23946.32|23946.32|23946.16|23946.16|23947.62|23947.62|23946.16|23946.16|0
1623854800000|2021-06-16 14:46:40|23941.89|23941.89|23940.59|23940.59|23941.89|23941.89|23940.59|23940.59|0
1623854870000|2021-06-16 14:47:50|23944.86|23944.86|23949.12|23949.12|23949.12|23949.12|23944.86|23944.86|0
1623855010000|2021-06-16 14:50:10|23947.82|23947.82|23948.66|23948.66|23953.03|23953.03|23947.82|23947.82|0
1623855020000|2021-06-16 14:50:20|23949.54|23949.54|23949.54|23949.54|23949.54|23949.54|23949.54|23949.54|0
1623855060000|2021-06-16 14:51:00|23948.66|23948.66|23946.88|23946.88|23948.66|23948.66|23945.99|23945.99|0
1623855130000|2021-06-16 14:52:10|23945.36|23945.36|23944.61|23944.61|23945.36|23945.36|23944.61|23944.61|0
1623855140000|2021-06-16 14:52:20|23945.91|23945.91|23940.45|23940.45|23945.91|23945.91|23940.45|23940.45|0
1623855150000|2021-06-16 14:52:30|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|23931.92|0
1623855290000|2021-06-16 14:54:50|23933.44|23933.44|23933.44|23933.44|23933.44|23933.44|23933.44|23933.44|0
1623855340000|2021-06-16 14:55:40|23937.71|23937.71|23937.71|23937.71|23937.71|23937.71|23937.71|23937.71|0
1623855370000|2021-06-16 14:56:10|23935.1|23935.1|23935.1|23935.1|23935.1|23935.1|23935.1|23935.1|0
1623855380000|2021-06-16 14:56:20|23933.59|23933.59|23934.54|23934.54|23934.54|23934.54|23931.94|23931.94|0
1623855390000|2021-06-16 14:56:30|23933.09|23933.09|23933.09|23933.09|23933.09|23933.09|23933.09|23933.09|0
1623855450000|2021-06-16 14:57:30|23934.54|23934.54|23934.54|23934.54|23934.54|23934.54|23934.54|23934.54|0
1623855480000|2021-06-16 14:58:00|23936.32|23936.32|23937.2|23937.2|23937.2|23937.2|23936.32|23936.32|0
1623855490000|2021-06-16 14:58:10|23941.47|23941.47|23941.47|23941.47|23941.47|23941.47|23941.47|23941.47|0
1623855550000|2021-06-16 14:59:10|23937.2|23937.2|23937.2|23937.2|23937.2|23937.2|23937.2|23937.2|0
1623855560000|2021-06-16 14:59:20|23941.47|23941.47|23941.47|23941.47|23941.47|23941.47|23941.47|23941.47|0
1623855570000|2021-06-16 14:59:30|23942.93|23942.93|23942.93|23942.93|23942.93|23942.93|23942.93|23942.93|0
1623855580000|2021-06-16 14:59:40|23944.38|23944.38|23944.38|23944.38|23944.38|23944.38|23944.38|23944.38|0
1623855590000|2021-06-16 14:59:50|23945.68|23945.68|23945.68|23945.68|23945.68|23945.68|23945.68|23945.68|0
1623855630000|2021-06-16 15:00:30|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|0
1623855640000|2021-06-16 15:00:40|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|0
1623855660000|2021-06-16 15:01:00|23942.31|23942.31|23942.31|23942.31|23942.31|23942.31|23942.31|23942.31|0
1623855670000|2021-06-16 15:01:10|23938.04|23938.04|23938.04|23938.04|23938.04|23938.04|23938.04|23938.04|0
1623855690000|2021-06-16 15:01:30|23938.93|23938.93|23938.93|23938.93|23938.93|23938.93|23938.93|23938.93|0
1623855730000|2021-06-16 15:02:10|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|23940.23|0
1623855740000|2021-06-16 15:02:20|23935.96|23935.96|23935.96|23935.96|23935.96|23935.96|23935.96|23935.96|0
1623855810000|2021-06-16 15:03:30|23933.36|23933.36|23933.36|23933.36|23933.36|23933.36|23933.36|23933.36|0
1623855880000|2021-06-16 15:04:40|23924.83|23924.83|23920.56|23920.56|23924.83|23924.83|23920.56|23920.56|0
1623855890000|2021-06-16 15:04:50|23924.83|23924.83|23924.83|23924.83|23924.83|23924.83|23924.83|23924.83|0
1623855930000|2021-06-16 15:05:30|23929.1|23929.1|23924.83|23924.83|23929.1|23929.1|23924.83|23924.83|0
1623856000000|2021-06-16 15:06:40|23924.07|23924.07|23921.41|23921.41|23924.07|23924.07|23921.41|23921.41|0
1623856040000|2021-06-16 15:07:20|23925.67|23925.67|23921.41|23921.41|23925.67|23925.67|23921.41|23921.41|0
1623856050000|2021-06-16 15:07:30|23925.67|23925.67|23929.94|23929.94|23929.94|23929.94|23925.67|23925.67|0
1623856110000|2021-06-16 15:08:30|23929.05|23929.05|23918.88|23918.88|23929.94|23929.94|23918.88|23918.88|0
1623856140000|2021-06-16 15:09:00|23914.61|23914.61|23910.71|23910.71|23914.61|23914.61|23910.71|23910.71|0
1623856160000|2021-06-16 15:09:20|23914.97|23914.97|23914.97|23914.97|23914.97|23914.97|23914.97|23914.97|0
1623856170000|2021-06-16 15:09:30|23913.52|23913.52|23913.52|23913.52|23913.52|23913.52|23913.52|23913.52|0
1623856180000|2021-06-16 15:09:40|23915.29|23915.29|23915.29|23915.29|23915.29|23915.29|23915.29|23915.29|0
1623856230000|2021-06-16 15:10:30|23913.99|23913.99|23913.99|23913.99|23913.99|23913.99|23913.99|23913.99|0
1623856240000|2021-06-16 15:10:40|23918.26|23918.26|23918.26|23918.26|23918.26|23918.26|23918.26|23918.26|0
1623856260000|2021-06-16 15:11:00|23909.72|23909.72|23909.72|23909.72|23909.72|23909.72|23909.72|23909.72|0
1623856270000|2021-06-16 15:11:10|23912.33|23912.33|23908.06|23908.06|23912.33|23912.33|23908.06|23908.06|0
1623856280000|2021-06-16 15:11:20|23916.59|23916.59|23916.59|23916.59|23916.59|23916.59|23916.59|23916.59|0
1623856300000|2021-06-16 15:11:40|23917.89|23917.89|23917.89|23917.89|23917.89|23917.89|23917.89|23917.89|0
1623856310000|2021-06-16 15:11:50|23922.16|23922.16|23922.16|23922.16|23922.16|23922.16|23922.16|23922.16|0
1623856320000|2021-06-16 15:12:00|23920.38|23920.38|23922.16|23922.16|23922.16|23922.16|23920.38|23920.38|0
1623856330000|2021-06-16 15:12:10|23917.89|23917.89|23917.89|23917.89|23917.89|23917.89|23917.89|23917.89|0
1623856350000|2021-06-16 15:12:30|23918.65|23918.65|23918.65|23918.65|23918.65|23918.65|23918.65|23918.65|0
1623856360000|2021-06-16 15:12:40|23920.17|23920.17|23920.17|23920.17|23920.17|23920.17|23920.17|23920.17|0
1623856390000|2021-06-16 15:13:10|23921.06|23921.06|23921.06|23921.06|23921.06|23921.06|23921.06|23921.06|0
1623856400000|2021-06-16 15:13:20|23919.6|23919.6|23919.6|23919.6|23919.6|23919.6|23919.6|23919.6|0
1623856410000|2021-06-16 15:13:30|23922.26|23922.26|23926.53|23926.53|23926.53|23926.53|23922.26|23922.26|0
1623856420000|2021-06-16 15:13:40|23930.79|23930.79|23930.79|23930.79|23930.79|23930.79|23930.79|23930.79|0
1623856430000|2021-06-16 15:13:50|23934.34|23934.34|23938.61|23938.61|23942.87|23942.87|23934.34|23934.34|0
1623856440000|2021-06-16 15:14:00|23940.06|23940.06|23940.82|23940.82|23940.82|23940.82|23940.06|23940.06|0
1623856450000|2021-06-16 15:14:10|23943.42|23943.42|23939.16|23939.16|23943.42|23943.42|23939.16|23939.16|0
1623856460000|2021-06-16 15:14:20|23940.93|23940.93|23934.91|23934.91|23940.93|23940.93|23934.91|23934.91|0
1623856470000|2021-06-16 15:14:30|23928.7|23928.7|23927.4|23927.4|23928.7|23928.7|23927.4|23927.4|0
1623856520000|2021-06-16 15:15:20|23928.7|23928.7|23928.7|23928.7|23928.7|23928.7|23928.7|23928.7|0
1623856540000|2021-06-16 15:15:40|23924.43|23924.43|23924.43|23924.43|23924.43|23924.43|23924.43|23924.43|0
1623856550000|2021-06-16 15:15:50|23925.19|23925.19|23925.19|23925.19|23925.19|23925.19|23925.19|23925.19|0
1623856560000|2021-06-16 15:16:00|23928.74|23928.74|23926.97|23926.97|23928.74|23928.74|23926.97|23926.97|0
1623856630000|2021-06-16 15:17:10|23928.27|23928.27|23928.27|23928.27|23928.27|23928.27|23928.27|23928.27|0
1623856650000|2021-06-16 15:17:30|23927.38|23927.38|23926.49|23926.49|23927.38|23927.38|23926.49|23926.49|0
1623856660000|2021-06-16 15:17:40|23927.38|23927.38|23927.38|23927.38|23927.38|23927.38|23927.38|23927.38|0
1623856710000|2021-06-16 15:18:30|23931.65|23931.65|23931.65|23931.65|23931.65|23931.65|23931.65|23931.65|0
1623856740000|2021-06-16 15:19:00|23929.05|23929.05|23923.78|23923.78|23929.05|23929.05|23922.01|23922.01|0
1623856770000|2021-06-16 15:19:30|23926.38|23926.38|23926.38|23926.38|23926.38|23926.38|23926.38|23926.38|0
1623856780000|2021-06-16 15:19:40|23925.08|23925.08|23925.08|23925.08|23925.08|23925.08|23925.08|23925.08|0
1623856790000|2021-06-16 15:19:50|23926.38|23926.38|23926.38|23926.38|23926.38|23926.38|23926.38|23926.38|0
1623856800000|2021-06-16 15:20:00|23924.93|23924.93|23924.93|23924.93|23924.93|23924.93|23924.93|23924.93|0
1623856830000|2021-06-16 15:20:30|23923.47|23923.47|23923.47|23923.47|23923.47|23923.47|23923.47|23923.47|0
1623856850000|2021-06-16 15:20:50|23924.36|23924.36|23923.47|23923.47|23924.36|23924.36|23923.47|23923.47|0
1623856860000|2021-06-16 15:21:00|23922.58|23922.58|23923.47|23923.47|23923.47|23923.47|23922.58|23922.58|0
1623856890000|2021-06-16 15:21:30|23922.01|23922.01|23924.93|23924.93|23924.93|23924.93|23922.01|23922.01|0
1623856940000|2021-06-16 15:22:20|23924.04|23924.04|23923.02|23923.02|23924.04|23924.04|23922.26|23922.26|0
1623856950000|2021-06-16 15:22:30|23918.76|23918.76|23919.52|23919.52|23919.52|23919.52|23918.76|23918.76|0
1623856980000|2021-06-16 15:23:00|23923.78|23923.78|23923.78|23923.78|23923.78|23923.78|23923.78|23923.78|0
1623856990000|2021-06-16 15:23:10|23919.52|23919.52|23915.61|23915.61|23919.52|23919.52|23915.61|23915.61|0
1623857010000|2021-06-16 15:23:30|23914.31|23914.31|23914.31|23914.31|23914.31|23914.31|23914.31|23914.31|0
1623857030000|2021-06-16 15:23:50|23915.61|23915.61|23912.65|23912.65|23916.91|23916.91|23912.65|23912.65|0
1623857040000|2021-06-16 15:24:00|23910.05|23910.05|23910.05|23910.05|23910.05|23910.05|23910.05|23910.05|0
1623857070000|2021-06-16 15:24:30|23905.78|23905.78|23905.78|23905.78|23905.78|23905.78|23905.78|23905.78|0
1623857090000|2021-06-16 15:24:50|23904.32|23904.32|23904.32|23904.32|23904.32|23904.32|23904.32|23904.32|0
1623857100000|2021-06-16 15:25:00|23900.06|23900.06|23904.32|23904.32|23904.32|23904.32|23900.06|23900.06|0
1623857110000|2021-06-16 15:25:10|23900.06|23900.06|23900.06|23900.06|23900.06|23900.06|23900.06|23900.06|0
1623857150000|2021-06-16 15:25:50|23908.59|23908.59|23905.63|23905.63|23909.89|23909.89|23905.63|23905.63|0
1623857160000|2021-06-16 15:26:00|23903.85|23903.85|23903.85|23903.85|23903.85|23903.85|23903.85|23903.85|0
1623857170000|2021-06-16 15:26:10|23902.96|23902.96|23902.08|23902.08|23902.96|23902.96|23902.08|23902.08|0
1623857210000|2021-06-16 15:26:50|23906.34|23906.34|23905.04|23905.04|23906.34|23906.34|23905.04|23905.04|0
1623857220000|2021-06-16 15:27:00|23900.78|23900.78|23898.28|23898.28|23900.78|23900.78|23896.51|23896.51|0
1623857230000|2021-06-16 15:27:10|23894.02|23894.02|23894.02|23894.02|23894.02|23894.02|23894.02|23894.02|0
1623857250000|2021-06-16 15:27:30|23889.75|23889.75|23889.75|23889.75|23889.75|23889.75|23889.75|23889.75|0
1623857280000|2021-06-16 15:28:00|23898.28|23898.28|23897.53|23897.53|23899.04|23899.04|23897.53|23897.53|0
1623857290000|2021-06-16 15:28:10|23896.64|23896.64|23900.9|23900.9|23900.9|23900.9|23896.64|23896.64|0
1623857300000|2021-06-16 15:28:20|23905.17|23905.17|23900.9|23900.9|23905.17|23905.17|23900.9|23900.9|0
1623857310000|2021-06-16 15:28:30|23902.21|23902.21|23902.21|23902.21|23902.21|23902.21|23902.21|23902.21|0
1623857320000|2021-06-16 15:28:40|23901.32|23901.32|23904.48|23904.48|23904.48|23904.48|23901.32|23901.32|0
1623857340000|2021-06-16 15:29:00|23905.37|23905.37|23907.9|23907.9|23907.9|23907.9|23905.37|23905.37|0
1623857350000|2021-06-16 15:29:10|23905.24|23905.24|23905.24|23905.24|23905.24|23905.24|23905.24|23905.24|0
1623857360000|2021-06-16 15:29:20|23904.35|23904.35|23904.35|23904.35|23904.35|23904.35|23904.35|23904.35|0
1623857370000|2021-06-16 15:29:30|23905.24|23905.24|23905.12|23905.12|23905.24|23905.24|23902.21|23902.21|0
1623857380000|2021-06-16 15:29:40|23906.89|23906.89|23901.69|23901.69|23906.89|23906.89|23901.69|23901.69|0
1623857390000|2021-06-16 15:29:50|23903.21|23903.21|23897.55|23897.55|23907.63|23907.63|23895.28|23895.28|0
1623914100000|2021-06-17 07:15:00|23338.59|23338.59|23338.59|23338.59|23338.59|23338.59|23338.59|23338.59|0
1623914120000|2021-06-17 07:15:20|23330.06|23330.06|23327.79|23327.79|23330.06|23330.06|23327.79|23327.79|0
1623914130000|2021-06-17 07:15:30|23331.69|23331.69|23331.69|23331.69|23331.69|23331.69|23331.69|23331.69|0
1623914140000|2021-06-17 07:15:40|23333.46|23333.46|23333.46|23333.46|23333.46|23333.46|23333.46|23333.46|0
1623914160000|2021-06-17 07:16:00|23316.4|23316.4|23314.62|23314.62|23316.4|23316.4|23314.62|23314.62|0
1623914180000|2021-06-17 07:16:20|23323.16|23323.16|23323.16|23323.16|23323.16|23323.16|23323.16|23323.16|0
1623914210000|2021-06-17 07:16:50|23318.89|23318.89|23314.62|23314.62|23318.89|23318.89|23314.62|23314.62|0
1623914230000|2021-06-17 07:17:10|23306.09|23306.09|23306.09|23306.09|23306.09|23306.09|23306.09|23306.09|0
1623914250000|2021-06-17 07:17:30|23314.62|23314.62|23314.62|23314.62|23314.62|23314.62|23314.62|23314.62|0
1623914270000|2021-06-17 07:17:50|23319.95|23319.95|23332.75|23332.75|23332.75|23332.75|23319.95|23319.95|0
1623914320000|2021-06-17 07:18:40|23335.35|23335.35|23335.35|23335.35|23335.35|23335.35|23335.35|23335.35|0
1623914330000|2021-06-17 07:18:50|23336.65|23336.65|23335.39|23335.39|23336.65|23336.65|23333.61|23333.61|0
1623914340000|2021-06-17 07:19:00|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|0
1623914350000|2021-06-17 07:19:10|23330.84|23330.84|23330.84|23330.84|23330.84|23330.84|23330.84|23330.84|0
1623914390000|2021-06-17 07:19:50|23327.92|23327.92|23327.92|23327.92|23327.92|23327.92|23327.92|23327.92|0
1623914420000|2021-06-17 07:20:20|23330.2|23330.2|23333.18|23333.18|23334.64|23334.64|23330.2|23330.2|0
1623914430000|2021-06-17 07:20:30|23324.65|23324.65|23324.65|23324.65|23324.65|23324.65|23324.65|23324.65|0
1623914440000|2021-06-17 07:20:40|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|23325.95|0
1623914450000|2021-06-17 07:20:50|23329.5|23329.5|23329.5|23329.5|23329.5|23329.5|23329.5|23329.5|0
1623914460000|2021-06-17 07:21:00|23332.1|23332.1|23332.1|23332.1|23332.1|23332.1|23332.1|23332.1|0
1623914480000|2021-06-17 07:21:20|23330.64|23330.64|23327.73|23327.73|23330.64|23330.64|23327.73|23327.73|0
1623914490000|2021-06-17 07:21:30|23329.03|23329.03|23328.04|23328.04|23329.03|23329.03|23325.13|23325.13|0
1623914500000|2021-06-17 07:21:40|23325.01|23325.01|23320.03|23320.03|23325.01|23325.01|23320.03|23320.03|0
1623914510000|2021-06-17 07:21:50|23317.12|23317.12|23314.15|23314.15|23318.58|23318.58|23314.15|23314.15|0
1623914520000|2021-06-17 07:22:00|23318.41|23318.41|23318.41|23318.41|23318.41|23318.41|23318.41|23318.41|0
1623914530000|2021-06-17 07:22:10|23326.94|23326.94|23326.94|23326.94|23326.94|23326.94|23324.03|23324.03|0
1623914550000|2021-06-17 07:22:30|23318.13|23318.13|23318.13|23318.13|23318.13|23318.13|23318.13|23318.13|0
1623914560000|2021-06-17 07:22:40|23316.68|23316.68|23318.13|23318.13|23318.13|23318.13|23316.68|23316.68|0
1623914580000|2021-06-17 07:23:00|23322.4|23322.4|23326.66|23326.66|23326.66|23326.66|23322.4|23322.4|0
1623914590000|2021-06-17 07:23:10|23329.27|23329.27|23329.27|23329.27|23329.27|23329.27|23329.27|23329.27|0
1623914600000|2021-06-17 07:23:20|23337.8|23337.8|23343.11|23343.11|23343.11|23343.11|23337.8|23337.8|0
1623914650000|2021-06-17 07:24:10|23348.93|23348.93|23348.93|23348.93|23348.93|23348.93|23348.93|23348.93|0
1623914690000|2021-06-17 07:24:50|23351.85|23351.85|23351.85|23351.85|23351.85|23351.85|23351.85|23351.85|0
1623914700000|2021-06-17 07:25:00|23343.32|23343.32|23343.32|23343.32|23343.32|23343.32|23343.32|23343.32|0
1623914710000|2021-06-17 07:25:10|23340.4|23340.4|23340.4|23340.4|23340.4|23340.4|23340.4|23340.4|0
1623914730000|2021-06-17 07:25:30|23336.5|23336.5|23336.5|23336.5|23336.5|23336.5|23336.5|23336.5|0
1623914750000|2021-06-17 07:25:50|23335.2|23335.2|23310.36|23310.36|23335.2|23335.2|23309.6|23309.6|0
1623914760000|2021-06-17 07:26:00|23307.76|23307.76|23307.76|23307.76|23307.76|23307.76|23307.76|23307.76|0
1623914770000|2021-06-17 07:26:10|23306.24|23306.24|23307|23307|23307|23307|23305.7|23305.7|0
1623914780000|2021-06-17 07:26:20|23302.74|23302.74|23309.97|23309.97|23311.27|23311.27|23302.74|23302.74|0
1623914810000|2021-06-17 07:26:50|23307.37|23307.37|23297.9|23297.9|23307.37|23307.37|23297.9|23297.9|0
1623914820000|2021-06-17 07:27:00|23285.11|23285.11|23287.92|23287.92|23289.37|23289.37|23285.11|23285.11|0
1623914840000|2021-06-17 07:27:20|23286.62|23286.62|23289.22|23289.22|23289.22|23289.22|23284.01|23284.01|0
1623914870000|2021-06-17 07:27:50|23293.59|23293.59|23293.59|23293.59|23293.59|23293.59|23293.59|23293.59|0
1623914890000|2021-06-17 07:28:10|23297.49|23297.49|23300.4|23300.4|23303.32|23303.32|23297.49|23297.49|0
1623914900000|2021-06-17 07:28:20|23308.93|23308.93|23308.93|23308.93|23308.93|23308.93|23308.93|23308.93|0
1623914910000|2021-06-17 07:28:30|23313.2|23313.2|23313.2|23313.2|23313.2|23313.2|23313.2|23313.2|0
1623914920000|2021-06-17 07:28:40|23309.41|23309.41|23309.41|23309.41|23309.41|23309.41|23309.41|23309.41|0
1623914930000|2021-06-17 07:28:50|23311.18|23311.18|23301.76|23301.76|23311.18|23311.18|23297.5|23297.5|0
1623914950000|2021-06-17 07:29:10|23314.56|23314.56|23314.56|23314.56|23314.56|23314.56|23314.56|23314.56|0
1623914960000|2021-06-17 07:29:20|23308.06|23308.06|23295.26|23295.26|23308.06|23308.06|23295.26|23295.26|0
1623914970000|2021-06-17 07:29:30|23290.82|23290.82|23293.48|23293.48|23293.48|23293.48|23289.05|23289.05|0
1623914990000|2021-06-17 07:29:50|23296.09|23296.09|23296.09|23296.09|23296.09|23296.09|23296.09|23296.09|0
1623915050000|2021-06-17 07:30:50|23299.99|23299.99|23299.99|23299.99|23299.99|23299.99|23299.99|23299.99|0
1623915060000|2021-06-17 07:31:00|23299.1|23299.1|23296.5|23296.5|23299.1|23299.1|23296.5|23296.5|0
1623915070000|2021-06-17 07:31:10|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|0
1623915080000|2021-06-17 07:31:20|23300.94|23300.94|23300.94|23300.94|23300.94|23300.94|23300.94|23300.94|0
1623915090000|2021-06-17 07:31:30|23302.71|23302.71|23302.71|23302.71|23302.71|23302.71|23302.71|23302.71|0
1623915100000|2021-06-17 07:31:40|23300.94|23300.94|23300.94|23300.94|23300.94|23300.94|23300.94|23300.94|0
1623915110000|2021-06-17 07:31:50|23302.24|23302.24|23310.77|23310.77|23310.77|23310.77|23302.24|23302.24|0
1623915130000|2021-06-17 07:32:10|23315.03|23315.03|23315.03|23315.03|23315.03|23315.03|23315.03|23315.03|0
1623915150000|2021-06-17 07:32:30|23319.3|23319.3|23326.17|23326.17|23326.17|23326.17|23319.3|23319.3|0
1623915160000|2021-06-17 07:32:40|23318.88|23318.88|23317.43|23317.43|23318.88|23318.88|23317.43|23317.43|0
1623915170000|2021-06-17 07:32:50|23313.16|23313.16|23311.71|23311.71|23313.16|23313.16|23311.71|23311.71|0
1623915180000|2021-06-17 07:33:00|23313.16|23313.16|23313.16|23313.16|23313.16|23313.16|23313.16|23313.16|0
1623915210000|2021-06-17 07:33:30|23315.76|23315.76|23317.22|23317.22|23317.22|23317.22|23315.76|23315.76|0
1623915220000|2021-06-17 07:33:40|23334.28|23334.28|23338.55|23338.55|23338.55|23338.55|23334.28|23334.28|0
1623915230000|2021-06-17 07:33:50|23342.82|23342.82|23342.82|23342.82|23342.82|23342.82|23342.82|23342.82|0
1623915270000|2021-06-17 07:34:30|23338.55|23338.55|23338.55|23338.55|23338.55|23338.55|23338.55|23338.55|0
1623915290000|2021-06-17 07:34:50|23355.41|23355.41|23351.86|23351.86|23355.41|23355.41|23351.86|23351.86|0
1623915310000|2021-06-17 07:35:10|23356.12|23356.12|23362.17|23362.17|23362.17|23362.17|23356.12|23356.12|0
1623915330000|2021-06-17 07:35:30|23364.83|23364.83|23364.83|23364.83|23364.83|23364.83|23364.83|23364.83|0
1623915340000|2021-06-17 07:35:40|23362.17|23362.17|23360.65|23360.65|23362.17|23362.17|23360.65|23360.65|0
1623915350000|2021-06-17 07:35:50|23362.1|23362.1|23363.56|23363.56|23363.56|23363.56|23362.1|23362.1|0
1623915360000|2021-06-17 07:36:00|23359.3|23359.3|23361.9|23361.9|23361.9|23361.9|23359.3|23359.3|0
1623915370000|2021-06-17 07:36:10|23355.39|23355.39|23342.6|23342.6|23355.39|23355.39|23342.6|23342.6|0
1623915390000|2021-06-17 07:36:30|23338.33|23338.33|23334.06|23334.06|23338.33|23338.33|23334.06|23334.06|0
1623915420000|2021-06-17 07:37:00|23332.76|23332.76|23333.32|23333.32|23335.93|23335.93|23332.76|23332.76|0
1623915440000|2021-06-17 07:37:20|23338.53|23338.53|23341.13|23341.13|23341.13|23341.13|23338.53|23338.53|0
1623915450000|2021-06-17 07:37:30|23343.79|23343.79|23349.57|23349.57|23349.57|23349.57|23343.79|23343.79|0
1623915480000|2021-06-17 07:38:00|23353.84|23353.84|23353.84|23353.84|23353.84|23353.84|23353.84|23353.84|0
1623915500000|2021-06-17 07:38:20|23350.81|23350.81|23350.81|23350.81|23350.81|23350.81|23350.81|23350.81|0
1623915520000|2021-06-17 07:38:40|23352.11|23352.11|23353.41|23353.41|23353.41|23353.41|23352.11|23352.11|0
1623915530000|2021-06-17 07:38:50|23357.67|23357.67|23357.67|23357.67|23357.67|23357.67|23357.67|23357.67|0
1623915540000|2021-06-17 07:39:00|23358.97|23358.97|23362.52|23362.52|23362.52|23362.52|23358.97|23358.97|0
1623915570000|2021-06-17 07:39:30|23361.01|23361.01|23361.01|23361.01|23361.01|23361.01|23361.01|23361.01|0
1623915590000|2021-06-17 07:39:50|23348.21|23348.21|23334.15|23334.15|23348.21|23348.21|23334.15|23334.15|0
1623915600000|2021-06-17 07:40:00|23336.42|23336.42|23336.42|23336.42|23336.42|23336.42|23336.42|23336.42|0
1623915610000|2021-06-17 07:40:10|23339.02|23339.02|23341.62|23341.62|23341.62|23341.62|23339.02|23339.02|0
1623915620000|2021-06-17 07:40:20|23338.96|23338.96|23334.53|23334.53|23338.96|23338.96|23334.53|23334.53|0
1623915630000|2021-06-17 07:40:30|23343.06|23343.06|23343.06|23343.06|23343.06|23343.06|23343.06|23343.06|0
1623915660000|2021-06-17 07:41:00|23343.82|23343.82|23346.09|23346.09|23346.09|23346.09|23343.82|23343.82|0
1623915670000|2021-06-17 07:41:10|23347.39|23347.39|23347.39|23347.39|23347.39|23347.39|23347.39|23347.39|0
1623915700000|2021-06-17 07:41:40|23348.15|23348.15|23349.67|23349.67|23349.67|23349.67|23348.15|23348.15|0
1623915710000|2021-06-17 07:41:50|23350.97|23350.97|23353.03|23353.03|23353.03|23353.03|23350.97|23350.97|0
1623915720000|2021-06-17 07:42:00|23351.73|23351.73|23350.43|23350.43|23351.73|23351.73|23350.43|23350.43|0
1623915740000|2021-06-17 07:42:20|23346.53|23346.53|23331.95|23331.95|23346.53|23346.53|23331.95|23331.95|0
1623915750000|2021-06-17 07:42:30|23329.29|23329.29|23327.52|23327.52|23329.29|23329.29|23326.76|23326.76|0
1623915760000|2021-06-17 07:42:40|23323.25|23323.25|23323.25|23323.25|23323.25|23323.25|23323.25|23323.25|0
1623915800000|2021-06-17 07:43:20|23320.22|23320.22|23307.42|23307.42|23320.22|23320.22|23307.42|23307.42|0
1623915820000|2021-06-17 07:43:40|23308.88|23308.88|23313.14|23313.14|23313.14|23313.14|23308.88|23308.88|0
1623915830000|2021-06-17 07:43:50|23321.67|23321.67|23324.34|23324.34|23324.34|23324.34|23321.67|23321.67|0
1623915840000|2021-06-17 07:44:00|23322.56|23322.56|23325.22|23325.22|23325.22|23325.22|23322.56|23322.56|0
1623915860000|2021-06-17 07:44:20|23316.69|23316.69|23316.69|23316.69|23316.69|23316.69|23316.69|23316.69|0
1623915890000|2021-06-17 07:44:50|23317.58|23317.58|23330.38|23330.38|23330.38|23330.38|23317.58|23317.58|0
1623915930000|2021-06-17 07:45:30|23326.11|23326.11|23332.55|23332.55|23336.1|23336.1|23326.11|23326.11|0
1623915940000|2021-06-17 07:45:40|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|0
1623915970000|2021-06-17 07:46:10|23322.72|23322.72|23322.72|23322.72|23322.72|23322.72|23322.72|23322.72|0
1623915980000|2021-06-17 07:46:20|23318.45|23318.45|23318.45|23318.45|23318.45|23318.45|23318.45|23318.45|0
1623915990000|2021-06-17 07:46:30|23314.18|23314.18|23318.45|23318.45|23318.45|23318.45|23314.18|23314.18|0
1623916010000|2021-06-17 07:46:50|23309.92|23309.92|23307.32|23307.32|23309.92|23309.92|23307.32|23307.32|0
1623916020000|2021-06-17 07:47:00|23303.77|23303.77|23295.78|23295.78|23303.77|23303.77|23295.78|23295.78|0
1623916030000|2021-06-17 07:47:10|23294.01|23294.01|23292.71|23292.71|23294.01|23294.01|23292.71|23292.71|0
1623916040000|2021-06-17 07:47:20|23294.01|23294.01|23294.01|23294.01|23294.01|23294.01|23294.01|23294.01|0
1623916070000|2021-06-17 07:47:50|23298.44|23298.44|23298.44|23298.44|23298.44|23298.44|23298.44|23298.44|0
1623916080000|2021-06-17 07:48:00|23301.11|23301.11|23301.11|23301.11|23301.11|23301.11|23301.11|23301.11|0
1623916090000|2021-06-17 07:48:10|23296.84|23296.84|23301.11|23301.11|23301.11|23301.11|23296.84|23296.84|0
1623916110000|2021-06-17 07:48:30|23299.33|23299.33|23293.12|23293.12|23299.33|23299.33|23288.85|23288.85|0
1623916120000|2021-06-17 07:48:40|23289.57|23289.57|23279.48|23279.48|23289.57|23289.57|23275.21|23275.21|0
1623916150000|2021-06-17 07:49:10|23278.18|23278.18|23278.18|23278.18|23278.18|23278.18|23278.18|23278.18|0
1623916160000|2021-06-17 07:49:20|23276.88|23276.88|23277.24|23277.24|23281.14|23281.14|23272.61|23272.61|0
1623916190000|2021-06-17 07:49:50|23281.51|23281.51|23281.51|23281.51|23281.51|23281.51|23281.51|23281.51|0
1623916200000|2021-06-17 07:50:00|23278.91|23278.91|23275.33|23275.33|23278.91|23278.91|23275.33|23275.33|0
1623916220000|2021-06-17 07:50:20|23266.8|23266.8|23260.87|23260.87|23266.8|23266.8|23258.27|23258.27|0
1623916240000|2021-06-17 07:50:40|23261.63|23261.63|23261.63|23261.63|23261.63|23261.63|23261.63|23261.63|0
1623916280000|2021-06-17 07:51:20|23262.51|23262.51|23265.11|23265.11|23265.11|23265.11|23262.51|23262.51|0
1623916290000|2021-06-17 07:51:30|23273.65|23273.65|23277.91|23277.91|23277.91|23277.91|23273.65|23273.65|0
1623916300000|2021-06-17 07:51:40|23280.57|23280.57|23281.46|23281.46|23281.46|23281.46|23280.57|23280.57|0
1623916310000|2021-06-17 07:51:50|23282.35|23282.35|23282.35|23282.35|23282.35|23282.35|23282.35|23282.35|0
1623916330000|2021-06-17 07:52:10|23273.82|23273.82|23273.82|23273.82|23273.82|23273.82|23273.82|23273.82|0
1623916350000|2021-06-17 07:52:30|23282.35|23282.35|23278.08|23278.08|23282.35|23282.35|23278.08|23278.08|0
1623916370000|2021-06-17 07:52:50|23278.84|23278.84|23271.83|23271.83|23280.36|23280.36|23271.83|23271.83|0
1623916390000|2021-06-17 07:53:10|23272.58|23272.58|23268.32|23268.32|23272.58|23272.58|23268.32|23268.32|0
1623916410000|2021-06-17 07:53:30|23269.84|23269.84|23269.84|23269.84|23269.84|23269.84|23269.84|23269.84|0
1623916440000|2021-06-17 07:54:00|23274.1|23274.1|23273.34|23273.34|23274.1|23274.1|23273.34|23273.34|0
1623916480000|2021-06-17 07:54:40|23275.95|23275.95|23277.25|23277.25|23277.25|23277.25|23275.95|23275.95|0
1623916490000|2021-06-17 07:54:50|23272.98|23272.98|23277.25|23277.25|23277.25|23277.25|23272.98|23272.98|0
1623916500000|2021-06-17 07:55:00|23279.85|23279.85|23279.85|23279.85|23279.85|23279.85|23279.85|23279.85|0
1623916510000|2021-06-17 07:55:10|23280.73|23280.73|23280.73|23280.73|23280.73|23280.73|23280.73|23280.73|0
1623916520000|2021-06-17 07:55:20|23281.49|23281.49|23281.49|23281.49|23281.49|23281.49|23281.49|23281.49|0
1623916540000|2021-06-17 07:55:40|23285.76|23285.76|23290.02|23290.02|23290.02|23290.02|23285.76|23285.76|0
1623916550000|2021-06-17 07:55:50|23291.33|23291.33|23291.33|23291.33|23291.33|23291.33|23291.33|23291.33|0
1623916570000|2021-06-17 07:56:10|23295.76|23295.76|23300.03|23300.03|23300.03|23300.03|23295.76|23295.76|0
1623916580000|2021-06-17 07:56:20|23308.56|23308.56|23308.56|23308.56|23308.56|23308.56|23308.56|23308.56|0
1623916600000|2021-06-17 07:56:40|23309.86|23309.86|23320.99|23320.99|23320.99|23320.99|23309.86|23309.86|0
1623916610000|2021-06-17 07:56:50|23316.62|23316.62|23310.9|23310.9|23316.62|23316.62|23310.9|23310.9|0
1623916620000|2021-06-17 07:57:00|23309.6|23309.6|23309.6|23309.6|23309.6|23309.6|23309.6|23309.6|0
1623916640000|2021-06-17 07:57:20|23308.14|23308.14|23309.6|23309.6|23309.6|23309.6|23306.69|23306.69|0
1623916650000|2021-06-17 07:57:30|23312.51|23312.51|23312.51|23312.51|23312.51|23312.51|23312.51|23312.51|0
1623916660000|2021-06-17 07:57:40|23306.69|23306.69|23319.48|23319.48|23319.48|23319.48|23306.69|23306.69|0
1623916680000|2021-06-17 07:58:00|23323.39|23323.39|23323.39|23323.39|23323.39|23323.39|23323.39|23323.39|0
1623916690000|2021-06-17 07:58:10|23322.09|23322.09|23320.63|23320.63|23323.54|23323.54|23320.63|23320.63|0
1623916700000|2021-06-17 07:58:20|23316.36|23316.36|23316.36|23316.36|23316.36|23316.36|23316.36|23316.36|0
1623916710000|2021-06-17 07:58:30|23324.9|23324.9|23332.07|23332.07|23332.07|23332.07|23324.9|23324.9|0
1623916720000|2021-06-17 07:58:40|23332.83|23332.83|23332.83|23332.83|23332.83|23332.83|23332.83|23332.83|0
1623916730000|2021-06-17 07:58:50|23337.1|23337.1|23335.64|23335.64|23337.1|23337.1|23335.64|23335.64|0
1623916750000|2021-06-17 07:59:10|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|23334.34|0
1623916760000|2021-06-17 07:59:20|23330.08|23330.08|23327.16|23327.16|23330.08|23330.08|23327.16|23327.16|0
1623916770000|2021-06-17 07:59:30|23336.04|23336.04|23336.04|23336.04|23336.04|23336.04|23336.04|23336.04|0
1623916780000|2021-06-17 07:59:40|23330.71|23330.71|23330.71|23330.71|23330.71|23330.71|23330.71|23330.71|0
1623916790000|2021-06-17 07:59:50|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|0
1623916800000|2021-06-17 08:00:00|23330.1|23330.1|23330.1|23330.1|23330.1|23330.1|23330.1|23330.1|0
1623916810000|2021-06-17 08:00:10|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|23325.83|0
1623916820000|2021-06-17 08:00:20|23321.57|23321.57|23317.3|23317.3|23321.57|23321.57|23317.3|23317.3|0
1623916850000|2021-06-17 08:00:50|23320.22|23320.22|23320.22|23320.22|23320.22|23320.22|23320.22|23320.22|0
1623916860000|2021-06-17 08:01:00|23321.67|23321.67|23321.67|23321.67|23321.67|23321.67|23321.67|23321.67|0
1623916880000|2021-06-17 08:01:20|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|23320.37|0
1623916890000|2021-06-17 08:01:30|23311.84|23311.84|23295.73|23295.73|23311.84|23311.84|23295.73|23295.73|0
1623916900000|2021-06-17 08:01:40|23291.46|23291.46|23291.46|23291.46|23291.46|23291.46|23291.46|23291.46|0
1623916910000|2021-06-17 08:01:50|23293.24|23293.24|23293.24|23293.24|23293.24|23293.24|23293.24|23293.24|0
1623916940000|2021-06-17 08:02:20|23297.5|23297.5|23288.97|23288.97|23297.5|23297.5|23288.97|23288.97|0
1623916950000|2021-06-17 08:02:30|23284.7|23284.7|23284.7|23284.7|23284.7|23284.7|23284.7|23284.7|0
1623916990000|2021-06-17 08:03:10|23283.4|23283.4|23283.4|23283.4|23283.4|23283.4|23283.4|23283.4|0
1623917000000|2021-06-17 08:03:20|23287.31|23287.31|23287.31|23287.31|23287.31|23287.31|23287.31|23287.31|0
1623917010000|2021-06-17 08:03:30|23278.77|23278.77|23278.77|23278.77|23278.77|23278.77|23278.77|23278.77|0
1623917020000|2021-06-17 08:03:40|23287.31|23287.31|23278.77|23278.77|23287.31|23287.31|23278.77|23278.77|0
1623917030000|2021-06-17 08:03:50|23276.17|23276.17|23273.36|23273.36|23277.63|23277.63|23273.36|23273.36|0
1623917050000|2021-06-17 08:04:10|23269.1|23269.1|23277.63|23277.63|23277.63|23277.63|23269.1|23269.1|0
1623917060000|2021-06-17 08:04:20|23273.73|23273.73|23273.73|23273.73|23273.73|23273.73|23273.73|23273.73|0
1623917070000|2021-06-17 08:04:30|23277.99|23277.99|23265.2|23265.2|23277.99|23277.99|23265.2|23265.2|0
1623917080000|2021-06-17 08:04:40|23267.8|23267.8|23267.8|23267.8|23267.8|23267.8|23267.8|23267.8|0
1623917090000|2021-06-17 08:04:50|23280.59|23280.59|23282.05|23282.05|23282.05|23282.05|23280.59|23280.59|0
1623917100000|2021-06-17 08:05:00|23283.51|23283.51|23283.51|23283.51|23283.51|23283.51|23283.51|23283.51|0
1623917110000|2021-06-17 08:05:10|23285.28|23285.28|23283.77|23283.77|23285.28|23285.28|23283.77|23283.77|0
1623917130000|2021-06-17 08:05:30|23288.03|23288.03|23288.03|23288.03|23288.03|23288.03|23288.03|23288.03|0
1623917170000|2021-06-17 08:06:10|23292.3|23292.3|23292.3|23292.3|23292.3|23292.3|23292.3|23292.3|0
1623917180000|2021-06-17 08:06:20|23288.03|23288.03|23288.03|23288.03|23288.03|23288.03|23288.03|23288.03|0
1623917190000|2021-06-17 08:06:30|23289.81|23289.81|23290.69|23290.69|23290.69|23290.69|23289.81|23289.81|0
1623917230000|2021-06-17 08:07:10|23286.43|23286.43|23286.43|23286.43|23286.43|23286.43|23286.43|23286.43|0
1623917240000|2021-06-17 08:07:20|23289.03|23289.03|23293.47|23293.47|23293.47|23293.47|23289.03|23289.03|0
1623917260000|2021-06-17 08:07:40|23302|23302|23302|23302|23302|23302|23302|23302|0
1623917280000|2021-06-17 08:08:00|23303.3|23303.3|23305.96|23305.96|23305.96|23305.96|23303.3|23303.3|0
1623917290000|2021-06-17 08:08:10|23310.23|23310.23|23314.49|23314.49|23314.49|23314.49|23310.23|23310.23|0
1623917310000|2021-06-17 08:08:30|23316.77|23316.77|23316.77|23316.77|23316.77|23316.77|23316.77|23316.77|0
1623917320000|2021-06-17 08:08:40|23318.28|23318.28|23321.39|23321.39|23321.39|23321.39|23318.28|23318.28|0
1623917330000|2021-06-17 08:08:50|23325.65|23325.65|23326.41|23326.41|23326.41|23326.41|23325.65|23325.65|0
1623917340000|2021-06-17 08:09:00|23325.65|23325.65|23325.65|23325.65|23325.65|23325.65|23325.65|23325.65|0
1623917390000|2021-06-17 08:09:50|23323.38|23323.38|23316.36|23316.36|23323.38|23323.38|23314.84|23314.84|0
1623917400000|2021-06-17 08:10:00|23311.99|23311.99|23299.38|23299.38|23311.99|23311.99|23297.19|23297.19|0
1623917410000|2021-06-17 08:10:10|23302.93|23302.93|23305.12|23305.12|23305.12|23305.12|23302.93|23302.93|0
1623917420000|2021-06-17 08:10:20|23306.42|23306.42|23310.38|23310.38|23311.27|23311.27|23306.42|23306.42|0
1623917440000|2021-06-17 08:10:40|23311.68|23311.68|23314.59|23314.59|23314.59|23314.59|23311.68|23311.68|0
1623917450000|2021-06-17 08:10:50|23313.29|23313.29|23313.29|23313.29|23313.29|23313.29|23313.29|23313.29|0
1623917460000|2021-06-17 08:11:00|23312.41|23312.41|23312.41|23312.41|23312.41|23312.41|23312.41|23312.41|0
1623917470000|2021-06-17 08:11:10|23311.65|23311.65|23310.89|23310.89|23311.65|23311.65|23310.89|23310.89|0
1623917480000|2021-06-17 08:11:20|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|23309.59|0
1623917530000|2021-06-17 08:12:10|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|23313.85|0
1623917540000|2021-06-17 08:12:20|23314.61|23314.61|23314.61|23314.61|23314.61|23314.61|23314.61|23314.61|0
1623917550000|2021-06-17 08:12:30|23318.88|23318.88|23318.88|23318.88|23318.88|23318.88|23318.88|23318.88|0
1623917560000|2021-06-17 08:12:40|23320.65|23320.65|23320.65|23320.65|23320.65|23320.65|23320.65|23320.65|0
1623917580000|2021-06-17 08:13:00|23316.39|23316.39|23312.12|23312.12|23316.39|23316.39|23312.12|23312.12|0
1623917650000|2021-06-17 08:14:10|23307.85|23307.85|23304.15|23304.15|23309.16|23309.16|23304.15|23304.15|0
1623917660000|2021-06-17 08:14:20|23312.68|23312.68|23311.92|23311.92|23312.68|23312.68|23311.92|23311.92|0
1623917690000|2021-06-17 08:14:50|23313.7|23313.7|23313.7|23313.7|23313.7|23313.7|23313.7|23313.7|0
1623917710000|2021-06-17 08:15:10|23311.04|23311.04|23311.04|23311.04|23311.04|23311.04|23311.04|23311.04|0
1623917740000|2021-06-17 08:15:40|23310.28|23310.28|23313.31|23313.31|23313.31|23313.31|23310.28|23310.28|0
1623917770000|2021-06-17 08:16:10|23300.51|23300.51|23300.51|23300.51|23300.51|23300.51|23300.51|23300.51|0
1623917810000|2021-06-17 08:16:50|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|23291.98|0
1623917820000|2021-06-17 08:17:00|23289.38|23289.38|23288.08|23288.08|23289.38|23289.38|23288.08|23288.08|0
1623917950000|2021-06-17 08:19:10|23286.62|23286.62|23286.62|23286.62|23286.62|23286.62|23286.62|23286.62|0
1623918000000|2021-06-17 08:20:00|23282.36|23282.36|23282.36|23282.36|23282.36|23282.36|23282.36|23282.36|0
1623918010000|2021-06-17 08:20:10|23278.09|23278.09|23277.33|23277.33|23278.09|23278.09|23277.33|23277.33|0
1623918020000|2021-06-17 08:20:20|23271.29|23271.29|23264.48|23264.48|23271.29|23271.29|23264.48|23264.48|0
1623918040000|2021-06-17 08:20:40|23255.94|23255.94|23251.68|23251.68|23255.94|23255.94|23251.68|23251.68|0
1623918050000|2021-06-17 08:20:50|23246.65|23246.65|23243.99|23243.99|23246.65|23246.65|23243.99|23243.99|0
1623918070000|2021-06-17 08:21:10|23239.73|23239.73|23239.73|23239.73|23239.73|23239.73|23239.73|23239.73|0
1623918080000|2021-06-17 08:21:20|23238.84|23238.84|23238.84|23238.84|23238.84|23238.84|23234.57|23234.57|0
1623918100000|2021-06-17 08:21:40|23239.6|23239.6|23232.84|23232.84|23239.6|23239.6|23232.84|23232.84|0
1623918110000|2021-06-17 08:21:50|23230.24|23230.24|23231.54|23231.54|23240.07|23240.07|23230.24|23230.24|0
1623918120000|2021-06-17 08:22:00|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|0
1623918130000|2021-06-17 08:22:10|23227.27|23227.27|23227.27|23227.27|23227.27|23227.27|23227.27|23227.27|0
1623918140000|2021-06-17 08:22:20|23223.01|23223.01|23218.74|23218.74|23227.27|23227.27|23218.74|23218.74|0
1623918170000|2021-06-17 08:22:50|23231.54|23231.54|23227.27|23227.27|23231.54|23231.54|23227.27|23227.27|0
1623918180000|2021-06-17 08:23:00|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|23235.81|0
1623918190000|2021-06-17 08:23:10|23227.27|23227.27|23223.01|23223.01|23227.27|23227.27|23223.01|23223.01|0
1623918200000|2021-06-17 08:23:20|23224.31|23224.31|23228.69|23228.69|23228.69|23228.69|23224.31|23224.31|0
1623918210000|2021-06-17 08:23:30|23237.22|23237.22|23241.48|23241.48|23241.48|23241.48|23237.22|23237.22|0
1623918220000|2021-06-17 08:23:40|23245.75|23245.75|23258.55|23258.55|23258.55|23258.55|23245.75|23245.75|0
1623918270000|2021-06-17 08:24:30|23260|23260|23260|23260|23260|23260|23260|23260|0
1623918280000|2021-06-17 08:24:40|23264.27|23264.27|23268.53|23268.53|23268.53|23268.53|23264.27|23264.27|0
1623918290000|2021-06-17 08:24:50|23269.84|23269.84|23272.91|23272.91|23272.91|23272.91|23269.84|23269.84|0
1623918300000|2021-06-17 08:25:00|23268.64|23268.64|23268.64|23268.64|23268.64|23268.64|23264.38|23264.38|0
1623918310000|2021-06-17 08:25:10|23267.76|23267.76|23267.76|23267.76|23267.76|23267.76|23267.76|23267.76|0
1623918340000|2021-06-17 08:25:40|23276.29|23276.29|23272.02|23272.02|23276.29|23276.29|23272.02|23272.02|0
1623918350000|2021-06-17 08:25:50|23289.09|23289.09|23284.82|23284.82|23289.09|23289.09|23284.82|23284.82|0
1623918370000|2021-06-17 08:26:10|23267.76|23267.76|23264.21|23264.21|23267.76|23267.76|23264.21|23264.21|0
1623918380000|2021-06-17 08:26:20|23259.94|23259.94|23259.94|23259.94|23259.94|23259.94|23259.94|23259.94|0
1623918410000|2021-06-17 08:26:50|23264.21|23264.21|23255.68|23255.68|23264.21|23264.21|23255.68|23255.68|0
1623918420000|2021-06-17 08:27:00|23251.41|23251.41|23251.41|23251.41|23255.68|23255.68|23251.41|23251.41|0
1623918430000|2021-06-17 08:27:10|23247.51|23247.51|23247.51|23247.51|23247.51|23247.51|23247.51|23247.51|0
1623918440000|2021-06-17 08:27:20|23248.27|23248.27|23248.27|23248.27|23248.27|23248.27|23248.27|23248.27|0
1623918470000|2021-06-17 08:27:50|23252.53|23252.53|23252.53|23252.53|23252.53|23252.53|23252.53|23252.53|0
1623918480000|2021-06-17 08:28:00|23251.23|23251.23|23251.23|23251.23|23251.23|23251.23|23251.23|23251.23|0
1623918520000|2021-06-17 08:28:40|23250.35|23250.35|23249.46|23249.46|23251.23|23251.23|23249.46|23249.46|0
1623918530000|2021-06-17 08:28:50|23245.19|23245.19|23253.72|23253.72|23253.72|23253.72|23240.93|23240.93|0
1623918540000|2021-06-17 08:29:00|23252.84|23252.84|23248.57|23248.57|23252.84|23252.84|23248.57|23248.57|0
1623918550000|2021-06-17 08:29:10|23252.84|23252.84|23252.84|23252.84|23252.84|23252.84|23252.84|23252.84|0
1623918560000|2021-06-17 08:29:20|23253.72|23253.72|23253.72|23253.72|23253.72|23253.72|23253.72|23253.72|0
1623918580000|2021-06-17 08:29:40|23252.97|23252.97|23252.21|23252.21|23252.97|23252.97|23252.21|23252.21|0
1623918600000|2021-06-17 08:30:00|23239.41|23239.41|23247.94|23247.94|23247.94|23247.94|23239.41|23239.41|0
1623918610000|2021-06-17 08:30:10|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|0
1623918630000|2021-06-17 08:30:30|23248.41|23248.41|23248.41|23248.41|23248.41|23248.41|23248.41|23248.41|0
1623918650000|2021-06-17 08:30:50|23245.81|23245.81|23250.08|23250.08|23250.08|23250.08|23245.81|23245.81|0
1623918660000|2021-06-17 08:31:00|23245.64|23245.64|23233.73|23233.73|23246.53|23246.53|23233.73|23233.73|0
1623918690000|2021-06-17 08:31:30|23238|23238|23243.2|23243.2|23247.47|23247.47|23238|23238|0
1623918720000|2021-06-17 08:32:00|23247.47|23247.47|23239.3|23239.3|23247.47|23247.47|23239.3|23239.3|0
1623918730000|2021-06-17 08:32:10|23238|23238|23236.7|23236.7|23238|23238|23236.7|23236.7|0
1623918750000|2021-06-17 08:32:30|23232.43|23232.43|23232.43|23232.43|23232.43|23232.43|23232.43|23232.43|0
1623918790000|2021-06-17 08:33:10|23236.7|23236.7|23236.7|23236.7|23236.7|23236.7|23236.7|23236.7|0
1623918800000|2021-06-17 08:33:20|23237.46|23237.46|23237.46|23237.46|23237.46|23237.46|23237.46|23237.46|0
1623918820000|2021-06-17 08:33:40|23232.13|23232.13|23228.17|23228.17|23232.13|23232.13|23228.17|23228.17|0
1623918830000|2021-06-17 08:33:50|23219.64|23219.64|23215.37|23215.37|23219.64|23219.64|23215.37|23215.37|0
1623918840000|2021-06-17 08:34:00|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|0
1623918870000|2021-06-17 08:34:30|23216.72|23216.72|23194.74|23194.74|23218.18|23218.18|23194.74|23194.74|0
1623918880000|2021-06-17 08:34:40|23199|23199|23191.58|23191.58|23199|23199|23191.52|23191.52|0
1623918890000|2021-06-17 08:34:50|23190.13|23190.13|23190.13|23190.13|23190.13|23190.13|23188.67|23188.67|0
1623918900000|2021-06-17 08:35:00|23191.01|23191.01|23191.01|23191.01|23191.01|23191.01|23191.01|23191.01|0
1623918910000|2021-06-17 08:35:10|23192.47|23192.47|23193.99|23193.99|23193.99|23193.99|23189.72|23189.72|0
1623918930000|2021-06-17 08:35:30|23189.72|23189.72|23189.72|23189.72|23189.72|23189.72|23189.72|23189.72|0
1623918940000|2021-06-17 08:35:40|23185.82|23185.82|23181.5|23181.5|23185.82|23185.82|23181.5|23181.5|0
1623918950000|2021-06-17 08:35:50|23182.8|23182.8|23186.86|23186.86|23186.86|23186.86|23182.8|23182.8|0
1623918960000|2021-06-17 08:36:00|23178.33|23178.33|23190.37|23190.37|23191.13|23191.13|23178.33|23178.33|0
1623918970000|2021-06-17 08:36:10|23181.84|23181.84|23177.57|23177.57|23181.84|23181.84|23177.57|23177.57|0
1623918980000|2021-06-17 08:36:20|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|0
1623919000000|2021-06-17 08:36:40|23190.37|23190.37|23190.37|23190.37|23190.37|23190.37|23190.37|23190.37|0
1623919050000|2021-06-17 08:37:30|23191.89|23191.89|23193.95|23193.95|23193.95|23193.95|23191.89|23191.89|0
1623919060000|2021-06-17 08:37:40|23194.71|23194.71|23194.71|23194.71|23194.71|23194.71|23194.71|23194.71|0
1623919070000|2021-06-17 08:37:50|23193.82|23193.82|23193.82|23193.82|23193.82|23193.82|23193.82|23193.82|0
1623919080000|2021-06-17 08:38:00|23194.58|23194.58|23194.58|23194.58|23194.58|23194.58|23194.58|23194.58|0
1623919100000|2021-06-17 08:38:20|23190.31|23190.31|23190.31|23190.31|23190.31|23190.31|23190.31|23190.31|0
1623919120000|2021-06-17 08:38:40|23191.61|23191.61|23195.88|23195.88|23195.88|23195.88|23191.61|23191.61|0
1623919140000|2021-06-17 08:39:00|23197.18|23197.18|23197.18|23197.18|23197.18|23197.18|23197.18|23197.18|0
1623919150000|2021-06-17 08:39:10|23201.44|23201.44|23201.44|23201.44|23201.44|23201.44|23201.44|23201.44|0
1623919180000|2021-06-17 08:39:40|23205.88|23205.88|23205.88|23205.88|23205.88|23205.88|23205.88|23205.88|0
1623919210000|2021-06-17 08:40:10|23206.77|23206.77|23206.77|23206.77|23206.77|23206.77|23206.77|23206.77|0
1623919220000|2021-06-17 08:40:20|23219.57|23219.57|23219.57|23219.57|23219.57|23219.57|23219.57|23219.57|0
1623919240000|2021-06-17 08:40:40|23215.3|23215.3|23214.54|23214.54|23215.3|23215.3|23214.54|23214.54|0
1623919290000|2021-06-17 08:41:30|23210.27|23210.27|23210.27|23210.27|23210.27|23210.27|23210.27|23210.27|0
1623919300000|2021-06-17 08:41:40|23214.54|23214.54|23215.3|23215.3|23216.6|23216.6|23214.54|23214.54|0
1623919310000|2021-06-17 08:41:50|23213.78|23213.78|23213.78|23213.78|23213.78|23213.78|23213.78|23213.78|0
1623919350000|2021-06-17 08:42:30|23222.31|23222.31|23222.31|23222.31|23222.31|23222.31|23222.31|23222.31|0
1623919380000|2021-06-17 08:43:00|23226.75|23226.75|23222.31|23222.31|23226.75|23226.75|23222.31|23222.31|0
1623919390000|2021-06-17 08:43:10|23213.78|23213.78|23213.78|23213.78|23213.78|23213.78|23213.78|23213.78|0
1623919430000|2021-06-17 08:43:50|23218.05|23218.05|23218.05|23218.05|23218.05|23218.05|23218.05|23218.05|0
1623919450000|2021-06-17 08:44:10|23216.27|23216.27|23210.23|23210.23|23216.27|23216.27|23210.23|23210.23|0
1623919460000|2021-06-17 08:44:20|23214.5|23214.5|23214.5|23214.5|23214.5|23214.5|23214.5|23214.5|0
1623919480000|2021-06-17 08:44:40|23213.2|23213.2|23210.6|23210.6|23213.2|23213.2|23210.6|23210.6|0
1623919490000|2021-06-17 08:44:50|23212.37|23212.37|23212.37|23212.37|23212.37|23212.37|23212.37|23212.37|0
1623919500000|2021-06-17 08:45:00|23214.97|23214.97|23214.97|23214.97|23214.97|23214.97|23214.97|23214.97|0
1623919520000|2021-06-17 08:45:20|23202.18|23202.18|23202.18|23202.18|23202.18|23202.18|23202.18|23202.18|0
1623919530000|2021-06-17 08:45:30|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|0
1623919590000|2021-06-17 08:46:30|23197.51|23197.51|23197.51|23197.51|23197.51|23197.51|23197.51|23197.51|0
1623919610000|2021-06-17 08:46:50|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|23198.27|0
1623919620000|2021-06-17 08:47:00|23176.94|23176.94|23176.94|23176.94|23176.94|23176.94|23176.94|23176.94|0
1623919630000|2021-06-17 08:47:10|23178.24|23178.24|23178.24|23178.24|23178.24|23178.24|23178.24|23178.24|0
1623919690000|2021-06-17 08:48:10|23182.51|23182.51|23182.51|23182.51|23182.51|23182.51|23182.51|23182.51|0
1623919730000|2021-06-17 08:48:50|23186.78|23186.78|23186.78|23186.78|23186.78|23186.78|23186.78|23186.78|0
1623919760000|2021-06-17 08:49:20|23182.51|23182.51|23182.51|23182.51|23182.51|23182.51|23182.51|23182.51|0
1623919770000|2021-06-17 08:49:30|23186|23186|23187.77|23187.77|23187.77|23187.77|23183.4|23183.4|0
1623919820000|2021-06-17 08:50:20|23183.5|23183.5|23183.5|23183.5|23183.5|23183.5|23183.5|23183.5|0
1623919850000|2021-06-17 08:50:50|23184.39|23184.39|23184.39|23184.39|23184.39|23184.39|23184.39|23184.39|0
1623919860000|2021-06-17 08:51:00|23186.16|23186.16|23194.7|23194.7|23194.7|23194.7|23186.16|23186.16|0
1623919880000|2021-06-17 08:51:20|23195.45|23195.45|23196.21|23196.21|23196.21|23196.21|23195.45|23195.45|0
1623919890000|2021-06-17 08:51:30|23194.44|23194.44|23194.44|23194.44|23194.44|23194.44|23194.44|23194.44|0
1623919930000|2021-06-17 08:52:10|23191.84|23191.84|23190.54|23190.54|23191.84|23191.84|23190.54|23190.54|0
1623919940000|2021-06-17 08:52:20|23192.31|23192.31|23185.44|23185.44|23192.31|23192.31|23185.44|23185.44|0
1623919950000|2021-06-17 08:52:30|23181.18|23181.18|23180.61|23180.61|23182.06|23182.06|23180.61|23180.61|0
1623919970000|2021-06-17 08:52:50|23184.87|23184.87|23193.4|23193.4|23193.4|23193.4|23184.87|23184.87|0
1623919980000|2021-06-17 08:53:00|23191.95|23191.95|23191.95|23191.95|23191.95|23191.95|23191.95|23191.95|0
1623920010000|2021-06-17 08:53:30|23179.15|23179.15|23179.15|23179.15|23179.15|23179.15|23179.15|23179.15|0
1623920110000|2021-06-17 08:55:10|23183.42|23183.42|23183.42|23183.42|23183.42|23183.42|23183.42|23183.42|0
1623920150000|2021-06-17 08:55:50|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|0
1623920200000|2021-06-17 08:56:40|23183.42|23183.42|23183.05|23183.05|23187.32|23187.32|23183.05|23183.05|0
1623920210000|2021-06-17 08:56:50|23171.86|23171.86|23171.86|23171.86|23171.86|23171.86|23171.86|23171.86|0
1623920230000|2021-06-17 08:57:10|23167.59|23167.59|23164.99|23164.99|23167.59|23167.59|23164.99|23164.99|0
1623920240000|2021-06-17 08:57:20|23165.88|23165.88|23161.61|23161.61|23165.88|23165.88|23161.61|23161.61|0
1623920250000|2021-06-17 08:57:30|23178.68|23178.68|23178.68|23178.68|23178.68|23178.68|23178.68|23178.68|0
1623920260000|2021-06-17 08:57:40|23165.88|23165.88|23165.88|23165.88|23165.88|23165.88|23165.88|23165.88|0
1623920310000|2021-06-17 08:58:30|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|0
1623920320000|2021-06-17 08:58:40|23187.21|23187.21|23187.21|23187.21|23187.21|23187.21|23187.21|23187.21|0
1623920330000|2021-06-17 08:58:50|23182.94|23182.94|23182.94|23182.94|23182.94|23182.94|23182.94|23182.94|0
1623920340000|2021-06-17 08:59:00|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|0
1623920350000|2021-06-17 08:59:10|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|0
1623920360000|2021-06-17 08:59:20|23175.71|23175.71|23186.84|23186.84|23186.84|23186.84|23175.71|23175.71|0
1623920380000|2021-06-17 08:59:40|23188.62|23188.62|23183.05|23183.05|23188.62|23188.62|23183.05|23183.05|0
1623920390000|2021-06-17 08:59:50|23178.79|23178.79|23177.49|23177.49|23178.79|23178.79|23177.49|23177.49|0
1623920410000|2021-06-17 09:00:10|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|23174.88|0
1623920420000|2021-06-17 09:00:20|23177.49|23177.49|23176.19|23176.19|23177.49|23177.49|23176.19|23176.19|0
1623920430000|2021-06-17 09:00:30|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|0
1623920460000|2021-06-17 09:01:00|23189.15|23189.15|23194.83|23194.83|23194.83|23194.83|23187.38|23187.38|0
1623920470000|2021-06-17 09:01:10|23193.94|23193.94|23193.06|23193.06|23193.94|23193.94|23193.06|23193.06|0
1623920480000|2021-06-17 09:01:20|23194.83|23194.83|23194.83|23194.83|23194.83|23194.83|23194.83|23194.83|0
1623920510000|2021-06-17 09:01:50|23196.13|23196.13|23198.73|23198.73|23198.73|23198.73|23196.13|23196.13|0
1623920540000|2021-06-17 09:02:20|23194.47|23194.47|23198.9|23198.9|23199.79|23199.79|23194.47|23194.47|0
1623920550000|2021-06-17 09:02:30|23197.13|23197.13|23197.13|23197.13|23197.13|23197.13|23197.13|23197.13|0
1623920570000|2021-06-17 09:02:50|23199.79|23199.79|23199.79|23199.79|23199.79|23199.79|23199.79|23199.79|0
1623920590000|2021-06-17 09:03:10|23198.02|23198.02|23202.28|23202.28|23202.28|23202.28|23198.02|23198.02|0
1623920680000|2021-06-17 09:04:40|23203.58|23203.58|23192.39|23192.39|23203.58|23203.58|23192.39|23192.39|0
1623920710000|2021-06-17 09:05:10|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|0
1623920740000|2021-06-17 09:05:40|23192.39|23192.39|23192.39|23192.39|23192.39|23192.39|23192.39|23192.39|0
1623920750000|2021-06-17 09:05:50|23190.93|23190.93|23190.93|23190.93|23190.93|23190.93|23190.93|23190.93|0
1623920800000|2021-06-17 09:06:40|23195.37|23195.37|23195.37|23195.37|23195.37|23195.37|23195.37|23195.37|0
1623920860000|2021-06-17 09:07:40|23191.1|23191.1|23192.71|23192.71|23195.37|23195.37|23191.1|23191.1|0
1623920910000|2021-06-17 09:08:30|23187.92|23187.92|23183.2|23183.2|23187.92|23187.92|23183.2|23183.2|0
1623920920000|2021-06-17 09:08:40|23176.27|23176.27|23165.53|23165.53|23177.01|23177.01|23165.53|23165.53|0
1623920940000|2021-06-17 09:09:00|23169.79|23169.79|23169.79|23169.79|23169.79|23169.79|23169.79|23169.79|0
1623920960000|2021-06-17 09:09:20|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|23166.76|0
1623920970000|2021-06-17 09:09:30|23169.42|23169.42|23171.7|23171.7|23171.7|23171.7|23169.42|23169.42|0
1623920980000|2021-06-17 09:09:40|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|0
1623920990000|2021-06-17 09:09:50|23171.7|23171.7|23171.7|23171.7|23171.7|23171.7|23171.7|23171.7|0
1623921000000|2021-06-17 09:10:00|23170.94|23170.94|23170.94|23170.94|23170.94|23170.94|23170.94|23170.94|0
1623921010000|2021-06-17 09:10:10|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|23175.21|0
1623921030000|2021-06-17 09:10:30|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|0
1623921050000|2021-06-17 09:10:50|23167.43|23167.43|23167.43|23167.43|23167.43|23167.43|23167.43|23167.43|0
1623921060000|2021-06-17 09:11:00|23175.96|23175.96|23177.42|23177.42|23177.42|23177.42|23175.96|23175.96|0
1623921090000|2021-06-17 09:11:30|23178.18|23178.18|23178.18|23178.18|23178.18|23178.18|23178.18|23178.18|0
1623921110000|2021-06-17 09:11:50|23169.65|23169.65|23173.91|23173.91|23173.91|23173.91|23169.65|23169.65|0
1623921120000|2021-06-17 09:12:00|23169.65|23169.65|23169.65|23169.65|23169.65|23169.65|23169.65|23169.65|0
1623921140000|2021-06-17 09:12:20|23165.38|23165.38|23165.38|23165.38|23165.38|23165.38|23165.38|23165.38|0
1623921150000|2021-06-17 09:12:30|23161.12|23161.12|23161.12|23161.12|23161.12|23161.12|23161.12|23161.12|0
1623921170000|2021-06-17 09:12:50|23165.38|23165.38|23165.38|23165.38|23165.38|23165.38|23165.38|23165.38|0
1623921180000|2021-06-17 09:13:00|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|23167.16|0
1623921190000|2021-06-17 09:13:10|23168.93|23168.93|23166.33|23166.33|23168.93|23168.93|23166.33|23166.33|0
1623921210000|2021-06-17 09:13:30|23157.8|23157.8|23157.8|23157.8|23157.8|23157.8|23157.8|23157.8|0
1623921220000|2021-06-17 09:13:40|23162.06|23162.06|23156.13|23156.13|23165.97|23165.97|23156.13|23156.13|0
1623921230000|2021-06-17 09:13:50|23147.6|23147.6|23151.87|23151.87|23151.87|23151.87|23147.6|23147.6|0
1623921250000|2021-06-17 09:14:10|23164.66|23164.66|23164.66|23164.66|23164.66|23164.66|23164.66|23164.66|0
1623921280000|2021-06-17 09:14:40|23168.93|23168.93|23168.93|23168.93|23168.93|23168.93|23168.93|23168.93|0
1623921300000|2021-06-17 09:15:00|23170.71|23170.71|23170.71|23170.71|23170.71|23170.71|23170.71|23170.71|0
1623921320000|2021-06-17 09:15:20|23168.1|23168.1|23168.1|23168.1|23168.1|23168.1|23168.1|23168.1|0
1623921330000|2021-06-17 09:15:30|23168.99|23168.99|23167.47|23167.47|23168.99|23168.99|23167.47|23167.47|0
1623921350000|2021-06-17 09:15:50|23168.23|23168.23|23168.23|23168.23|23168.23|23168.23|23168.23|23168.23|0
1623921380000|2021-06-17 09:16:20|23163.97|23163.97|23163.97|23163.97|23163.97|23163.97|23163.97|23163.97|0
1623921390000|2021-06-17 09:16:30|23168.23|23168.23|23168.23|23168.23|23168.23|23168.23|23168.23|23168.23|0
1623921430000|2021-06-17 09:17:10|23166.78|23166.78|23166.78|23166.78|23166.78|23166.78|23166.78|23166.78|0
1623921450000|2021-06-17 09:17:30|23169.44|23169.44|23169.44|23169.44|23169.44|23169.44|23169.44|23169.44|0
1623921460000|2021-06-17 09:17:40|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|0
1623921470000|2021-06-17 09:17:50|23168.74|23168.74|23170.26|23170.26|23170.26|23170.26|23168.74|23168.74|0
1623921480000|2021-06-17 09:18:00|23168.8|23168.8|23168.8|23168.8|23168.8|23168.8|23168.8|23168.8|0
1623921500000|2021-06-17 09:18:20|23166.14|23166.14|23166.14|23166.14|23166.14|23166.14|23166.14|23166.14|0
1623921520000|2021-06-17 09:18:40|23161.87|23161.87|23153.34|23153.34|23161.87|23161.87|23153.34|23153.34|0
1623921530000|2021-06-17 09:18:50|23154.23|23154.23|23149.96|23149.96|23154.23|23154.23|23149.96|23149.96|0
1623921560000|2021-06-17 09:19:20|23147.36|23147.36|23147.36|23147.36|23147.36|23147.36|23147.36|23147.36|0
1623921570000|2021-06-17 09:19:30|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|23155.89|0
1623921630000|2021-06-17 09:20:30|23157.35|23157.35|23157.35|23157.35|23157.35|23157.35|23157.35|23157.35|0
1623921640000|2021-06-17 09:20:40|23153.08|23153.08|23153.08|23153.08|23153.08|23153.08|23153.08|23153.08|0
1623921650000|2021-06-17 09:20:50|23148.82|23148.82|23148.82|23148.82|23148.82|23148.82|23148.82|23148.82|0
1623921680000|2021-06-17 09:21:20|23150.59|23150.59|23151.48|23151.48|23151.48|23151.48|23150.59|23150.59|0
1623921710000|2021-06-17 09:21:50|23147.21|23147.21|23147.21|23147.21|23147.21|23147.21|23147.21|23147.21|0
1623921720000|2021-06-17 09:22:00|23148.51|23148.51|23150.19|23150.19|23152.95|23152.95|23148.51|23148.51|0
1623921730000|2021-06-17 09:22:10|23148.74|23148.74|23151.55|23151.55|23151.55|23151.55|23143.01|23143.01|0
1623921740000|2021-06-17 09:22:20|23152.3|23152.3|23151.55|23151.55|23152.3|23152.3|23151.55|23151.55|0
1623921810000|2021-06-17 09:23:30|23160.08|23160.08|23155.81|23155.81|23160.08|23160.08|23155.81|23155.81|0
1623921820000|2021-06-17 09:23:40|23160.08|23160.08|23160.08|23160.08|23160.08|23160.08|23160.08|23160.08|0
1623921840000|2021-06-17 09:24:00|23159.19|23159.19|23159.19|23159.19|23159.19|23159.19|23159.19|23159.19|0
1623921850000|2021-06-17 09:24:10|23158.3|23158.3|23144.45|23144.45|23158.3|23158.3|23144.45|23144.45|0
1623921860000|2021-06-17 09:24:20|23143.69|23143.69|23144.45|23144.45|23144.45|23144.45|23143.69|23143.69|0
1623921890000|2021-06-17 09:24:50|23135.92|23135.92|23135.92|23135.92|23135.92|23135.92|23135.92|23135.92|0
1623921900000|2021-06-17 09:25:00|23131.65|23131.65|23131.65|23131.65|23131.65|23131.65|23131.65|23131.65|0
1623921910000|2021-06-17 09:25:10|23130.35|23130.35|23127.75|23127.75|23130.35|23130.35|23127.75|23127.75|0
1623921920000|2021-06-17 09:25:20|23129.05|23129.05|23130.35|23130.35|23130.35|23130.35|23129.05|23129.05|0
1623921950000|2021-06-17 09:25:50|23126.08|23126.08|23126.08|23126.08|23126.08|23126.08|23126.08|23126.08|0
1623921970000|2021-06-17 09:26:10|23121.82|23121.82|23121.82|23121.82|23121.82|23121.82|23117.55|23117.55|0
1623921980000|2021-06-17 09:26:20|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|23117.55|0
1623921990000|2021-06-17 09:26:30|23121.99|23121.99|23124.59|23124.59|23124.59|23124.59|23121.99|23121.99|0
1623922000000|2021-06-17 09:26:40|23128.85|23128.85|23131.77|23131.77|23131.77|23131.77|23128.85|23128.85|0
1623922010000|2021-06-17 09:26:50|23133.22|23133.22|23136.14|23136.14|23136.14|23136.14|23133.22|23133.22|0
1623922030000|2021-06-17 09:27:10|23127.61|23127.61|23127.61|23127.61|23127.61|23127.61|23127.61|23127.61|0
1623922050000|2021-06-17 09:27:30|23136.14|23136.14|23134.84|23134.84|23136.14|23136.14|23134.84|23134.84|0
1623922080000|2021-06-17 09:28:00|23136.29|23136.29|23136.29|23136.29|23136.29|23136.29|23136.29|23136.29|0
1623922090000|2021-06-17 09:28:10|23132.03|23132.03|23127.76|23127.76|23132.03|23132.03|23127.76|23127.76|0
1623922100000|2021-06-17 09:28:20|23126.31|23126.31|23126.31|23126.31|23126.31|23126.31|23126.31|23126.31|0
1623922110000|2021-06-17 09:28:30|23122.04|23122.04|23132.03|23132.03|23132.03|23132.03|23122.04|23122.04|0
1623922120000|2021-06-17 09:28:40|23123.5|23123.5|23127.76|23127.76|23127.76|23127.76|23123.5|23123.5|0
1623922130000|2021-06-17 09:28:50|23129.22|23129.22|23129.22|23129.22|23129.22|23129.22|23129.22|23129.22|0
1623922140000|2021-06-17 09:29:00|23133.48|23133.48|23133.48|23133.48|23133.48|23133.48|23133.48|23133.48|0
1623922160000|2021-06-17 09:29:20|23134.24|23134.24|23134.24|23134.24|23134.24|23134.24|23134.24|23134.24|0
1623922170000|2021-06-17 09:29:30|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|0
1623922180000|2021-06-17 09:29:40|23125.71|23125.71|23129.98|23129.98|23129.98|23129.98|23125.71|23125.71|0
1623922200000|2021-06-17 09:30:00|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|23121.45|0
1623922210000|2021-06-17 09:30:10|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|23125.71|0
1623922240000|2021-06-17 09:30:40|23127.17|23127.17|23129.77|23129.77|23129.77|23129.77|23127.17|23127.17|0
1623922250000|2021-06-17 09:30:50|23131.29|23131.29|23132.05|23132.05|23132.05|23132.05|23130.53|23130.53|0
1623922260000|2021-06-17 09:31:00|23133.35|23133.35|23133.35|23133.35|23133.35|23133.35|23133.35|23133.35|0
1623922280000|2021-06-17 09:31:20|23134.8|23134.8|23135.56|23135.56|23135.56|23135.56|23134.8|23134.8|0
1623922310000|2021-06-17 09:31:50|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|0
1623922320000|2021-06-17 09:32:00|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|0
1623922330000|2021-06-17 09:32:10|23141.49|23141.49|23143.01|23143.01|23143.01|23143.01|23141.49|23141.49|0
1623922360000|2021-06-17 09:32:40|23147.27|23147.27|23147.27|23147.27|23147.27|23147.27|23147.27|23147.27|0
1623922380000|2021-06-17 09:33:00|23150.82|23150.82|23150.82|23150.82|23150.82|23150.82|23150.82|23150.82|0
1623922390000|2021-06-17 09:33:10|23149.94|23149.94|23154.2|23154.2|23154.2|23154.2|23149.94|23149.94|0
1623922420000|2021-06-17 09:33:40|23145.67|23145.67|23145.67|23145.67|23145.67|23145.67|23145.67|23145.67|0
1623922430000|2021-06-17 09:33:50|23143.14|23143.14|23139.63|23139.63|23143.14|23143.14|23138.87|23138.87|0
1623922450000|2021-06-17 09:34:10|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|0
1623922460000|2021-06-17 09:34:20|23134.48|23134.48|23134.48|23134.48|23138.74|23138.74|23134.48|23134.48|0
1623922480000|2021-06-17 09:34:40|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|0
1623922500000|2021-06-17 09:35:00|23137.44|23137.44|23137.44|23137.44|23137.44|23137.44|23137.44|23137.44|0
1623922510000|2021-06-17 09:35:10|23141.71|23141.71|23141.71|23141.71|23141.71|23141.71|23141.71|23141.71|0
1623922540000|2021-06-17 09:35:40|23128.91|23128.91|23133.18|23133.18|23133.18|23133.18|23128.91|23128.91|0
1623922580000|2021-06-17 09:36:20|23134.95|23134.95|23134.95|23134.95|23134.95|23134.95|23134.95|23134.95|0
1623922590000|2021-06-17 09:36:30|23130.68|23130.68|23139.2|23139.2|23139.2|23139.2|23130.68|23130.68|0
1623922610000|2021-06-17 09:36:50|23147.73|23147.73|23143.46|23143.46|23156.26|23156.26|23143.46|23143.46|0
1623922620000|2021-06-17 09:37:00|23152|23152|23154.91|23154.91|23154.91|23154.91|23152|23152|0
1623922630000|2021-06-17 09:37:10|23158.46|23158.46|23162.72|23162.72|23162.72|23162.72|23158.46|23158.46|0
1623922640000|2021-06-17 09:37:20|23164.5|23164.5|23164.5|23164.5|23164.5|23164.5|23164.5|23164.5|0
1623922660000|2021-06-17 09:37:40|23167.1|23167.1|23175.63|23175.63|23175.63|23175.63|23167.1|23167.1|0
1623922670000|2021-06-17 09:37:50|23179.9|23179.9|23179.9|23179.9|23179.9|23179.9|23179.9|23179.9|0
1623922680000|2021-06-17 09:38:00|23184.16|23184.16|23184.16|23184.16|23184.16|23184.16|23184.16|23184.16|0
1623922710000|2021-06-17 09:38:30|23185.94|23185.94|23187.24|23187.24|23187.24|23187.24|23185.94|23185.94|0
1623922730000|2021-06-17 09:38:50|23182.97|23182.97|23182.97|23182.97|23182.97|23182.97|23182.97|23182.97|0
1623922740000|2021-06-17 09:39:00|23187.24|23187.24|23187.24|23187.24|23187.24|23187.24|23187.24|23187.24|0
1623922770000|2021-06-17 09:39:30|23184.58|23184.58|23184.58|23184.58|23184.58|23184.58|23184.58|23184.58|0
1623922820000|2021-06-17 09:40:20|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|0
1623922840000|2021-06-17 09:40:40|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|23173.44|0
1623922870000|2021-06-17 09:41:10|23186.24|23186.24|23194.77|23194.77|23194.77|23194.77|23186.24|23186.24|0
1623922920000|2021-06-17 09:42:00|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|0
1623922970000|2021-06-17 09:42:50|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|0
1623922980000|2021-06-17 09:43:00|23177.71|23177.71|23186.24|23186.24|23186.24|23186.24|23177.71|23177.71|0
1623923000000|2021-06-17 09:43:20|23188.02|23188.02|23178.43|23178.43|23188.02|23188.02|23178.43|23178.43|0
1623923010000|2021-06-17 09:43:30|23177.54|23177.54|23173.27|23173.27|23177.54|23177.54|23173.27|23173.27|0
1623923040000|2021-06-17 09:44:00|23177.54|23177.54|23177.54|23177.54|23177.54|23177.54|23177.54|23177.54|0
1623923080000|2021-06-17 09:44:40|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|23181.81|0
1623923110000|2021-06-17 09:45:10|23186.07|23186.07|23202.08|23202.08|23202.08|23202.08|23186.07|23186.07|0
1623923120000|2021-06-17 09:45:20|23206.35|23206.35|23206.35|23206.35|23206.35|23206.35|23206.35|23206.35|0
1623923130000|2021-06-17 09:45:30|23207.86|23207.86|23207.11|23207.11|23207.86|23207.86|23207.11|23207.11|0
1623923160000|2021-06-17 09:46:00|23198.57|23198.57|23202.84|23202.84|23202.84|23202.84|23198.57|23198.57|0
1623923200000|2021-06-17 09:46:40|23190.04|23190.04|23179.15|23179.15|23190.04|23190.04|23179.15|23179.15|0
1623923240000|2021-06-17 09:47:20|23177.63|23177.63|23178.39|23178.39|23178.39|23178.39|23177.63|23177.63|0
1623923280000|2021-06-17 09:48:00|23169.86|23169.86|23169.86|23169.86|23169.86|23169.86|23169.86|23169.86|0
1623923290000|2021-06-17 09:48:10|23174.13|23174.13|23169.86|23169.86|23174.13|23174.13|23169.86|23169.86|0
1623923320000|2021-06-17 09:48:40|23174.13|23174.13|23178.39|23178.39|23178.39|23178.39|23174.13|23174.13|0
1623923340000|2021-06-17 09:49:00|23177.51|23177.51|23177.51|23177.51|23177.51|23177.51|23177.51|23177.51|0
1623923400000|2021-06-17 09:50:00|23175.23|23175.23|23175.23|23175.23|23175.23|23175.23|23175.23|23175.23|0
1623923420000|2021-06-17 09:50:20|23166.7|23166.7|23166.7|23166.7|23166.7|23166.7|23166.7|23166.7|0
1623923470000|2021-06-17 09:51:10|23170.96|23170.96|23170.96|23170.96|23170.96|23170.96|23170.96|23170.96|0
1623923480000|2021-06-17 09:51:20|23172.48|23172.48|23174|23174|23174|23174|23172.48|23172.48|0
1623923490000|2021-06-17 09:51:30|23178.26|23178.26|23178.26|23178.26|23178.26|23178.26|23178.26|23178.26|0
1623923510000|2021-06-17 09:51:50|23177.51|23177.51|23177.51|23177.51|23177.51|23177.51|23177.51|23177.51|0
1623923530000|2021-06-17 09:52:10|23186.04|23186.04|23185.15|23185.15|23186.04|23186.04|23185.15|23185.15|0
1623923540000|2021-06-17 09:52:20|23189.42|23189.42|23187.96|23187.96|23189.42|23189.42|23187.96|23187.96|0
1623923550000|2021-06-17 09:52:30|23190.87|23190.87|23195.14|23195.14|23195.14|23195.14|23190.87|23190.87|0
1623923590000|2021-06-17 09:53:10|23199.4|23199.4|23201.18|23201.18|23201.18|23201.18|23199.4|23199.4|0
1623923620000|2021-06-17 09:53:40|23203.84|23203.84|23203.84|23203.84|23203.84|23203.84|23203.84|23203.84|0
1623923670000|2021-06-17 09:54:30|23195.31|23195.31|23199.58|23199.58|23199.58|23199.58|23195.31|23195.31|0
1623923690000|2021-06-17 09:54:50|23195.31|23195.31|23195.31|23195.31|23199.58|23199.58|23195.31|23195.31|0
1623923710000|2021-06-17 09:55:10|23199.58|23199.58|23199.58|23199.58|23202.24|23202.24|23199.58|23199.58|0
1623923730000|2021-06-17 09:55:30|23195.31|23195.31|23195.31|23195.31|23195.31|23195.31|23195.31|23195.31|0
1623923750000|2021-06-17 09:55:50|23191.04|23191.04|23199.58|23199.58|23199.58|23199.58|23191.04|23191.04|0
1623923760000|2021-06-17 09:56:00|23202.49|23202.49|23196.77|23196.77|23202.49|23202.49|23196.77|23196.77|0
1623923770000|2021-06-17 09:56:10|23198.07|23198.07|23199.37|23199.37|23199.37|23199.37|23198.07|23198.07|0
1623923810000|2021-06-17 09:56:50|23195.1|23195.1|23203.63|23203.63|23203.63|23203.63|23195.1|23195.1|0
1623923820000|2021-06-17 09:57:00|23202.33|23202.33|23202.33|23202.33|23202.33|23202.33|23202.33|23202.33|0
1623923840000|2021-06-17 09:57:20|23198.07|23198.07|23202.33|23202.33|23202.33|23202.33|23198.07|23198.07|0
1623923890000|2021-06-17 09:58:10|23203.85|23203.85|23205.37|23205.37|23205.37|23205.37|23203.85|23203.85|0
1623923930000|2021-06-17 09:58:50|23209.63|23209.63|23209.63|23209.63|23209.63|23209.63|23209.63|23209.63|0
1623923940000|2021-06-17 09:59:00|23213.9|23213.9|23213.9|23213.9|23213.9|23213.9|23213.9|23213.9|0
1623923970000|2021-06-17 09:59:30|23209.63|23209.63|23213.9|23213.9|23213.9|23213.9|23209.63|23209.63|0
1623923990000|2021-06-17 09:59:50|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|0
1623924050000|2021-06-17 10:00:50|23213.9|23213.9|23213.9|23213.9|23213.9|23213.9|23213.9|23213.9|0
1623924070000|2021-06-17 10:01:10|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|23218.16|0
1623924180000|2021-06-17 10:03:00|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|23222.43|0
1623924240000|2021-06-17 10:04:00|23224.2|23224.2|23224.2|23224.2|23224.2|23224.2|23224.2|23224.2|0
1623924310000|2021-06-17 10:05:10|23223.32|23223.32|23223.32|23223.32|23223.32|23223.32|23223.32|23223.32|0
1623924340000|2021-06-17 10:05:40|23224.62|23224.62|23225.92|23225.92|23225.92|23225.92|23224.62|23224.62|0
1623924360000|2021-06-17 10:06:00|23225.16|23225.16|23225.16|23225.16|23225.16|23225.16|23225.16|23225.16|0
1623924370000|2021-06-17 10:06:10|23233.69|23233.69|23233.69|23233.69|23233.69|23233.69|23233.69|23233.69|0
1623924390000|2021-06-17 10:06:30|23235.15|23235.15|23239.42|23239.42|23239.42|23239.42|23235.15|23235.15|0
1623924400000|2021-06-17 10:06:40|23243.68|23243.68|23243.68|23243.68|23243.68|23243.68|23243.68|23243.68|0
1623924420000|2021-06-17 10:07:00|23242.92|23242.92|23242.92|23242.92|23242.92|23242.92|23242.92|23242.92|0
1623924430000|2021-06-17 10:07:10|23243.81|23243.81|23243.81|23243.81|23244.7|23244.7|23243.81|23243.81|0
1623924440000|2021-06-17 10:07:20|23245.11|23245.11|23245.11|23245.11|23245.11|23245.11|23245.11|23245.11|0
1623924490000|2021-06-17 10:08:10|23243.34|23243.34|23243.34|23243.34|23243.34|23243.34|23243.34|23243.34|0
1623924500000|2021-06-17 10:08:20|23245.11|23245.11|23245.11|23245.11|23245.11|23245.11|23245.11|23245.11|0
1623924510000|2021-06-17 10:08:30|23246|23246|23246|23246|23246|23246|23246|23246|0
1623924540000|2021-06-17 10:09:00|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|0
1623924550000|2021-06-17 10:09:10|23244.85|23244.85|23244.85|23244.85|23244.85|23244.85|23244.85|23244.85|0
1623924590000|2021-06-17 10:09:50|23249.12|23249.12|23258.65|23258.65|23258.65|23258.65|23249.12|23249.12|0
1623924600000|2021-06-17 10:10:00|23259.95|23259.95|23258.65|23258.65|23259.95|23259.95|23258.65|23258.65|0
1623924610000|2021-06-17 10:10:10|23259.41|23259.41|23258.65|23258.65|23259.41|23259.41|23258.65|23258.65|0
1623924620000|2021-06-17 10:10:20|23260.1|23260.1|23272.9|23272.9|23272.9|23272.9|23260.1|23260.1|0
1623924630000|2021-06-17 10:10:30|23272.14|23272.14|23271.51|23271.51|23272.14|23272.14|23270.63|23270.63|0
1623924670000|2021-06-17 10:11:10|23270.21|23270.21|23270.21|23270.21|23270.21|23270.21|23270.21|23270.21|0
1623924690000|2021-06-17 10:11:30|23267.94|23267.94|23267.94|23267.94|23267.94|23267.94|23267.94|23267.94|0
1623924700000|2021-06-17 10:11:40|23269.24|23269.24|23269.24|23269.24|23269.24|23269.24|23269.24|23269.24|0
1623924720000|2021-06-17 10:12:00|23267.72|23267.72|23266.42|23266.42|23267.72|23267.72|23266.42|23266.42|0
1623924730000|2021-06-17 10:12:10|23269.02|23269.02|23269.02|23269.02|23269.02|23269.02|23269.02|23269.02|0
1623924740000|2021-06-17 10:12:20|23271.62|23271.62|23263.09|23263.09|23271.62|23271.62|23263.09|23263.09|0
1623924750000|2021-06-17 10:12:30|23264.55|23264.55|23264.55|23264.55|23264.55|23264.55|23264.55|23264.55|0
1623924780000|2021-06-17 10:13:00|23267.15|23267.15|23267.15|23267.15|23267.15|23267.15|23267.15|23267.15|0
1623924810000|2021-06-17 10:13:30|23269.75|23269.75|23271.05|23271.05|23271.05|23271.05|23269.75|23269.75|0
1623924830000|2021-06-17 10:13:50|23272.35|23272.35|23272.35|23272.35|23272.35|23272.35|23268.45|23268.45|0
1623924870000|2021-06-17 10:14:30|23268.09|23268.09|23268.09|23268.09|23268.09|23268.09|23268.09|23268.09|0
1623924880000|2021-06-17 10:14:40|23265.43|23265.43|23275.73|23275.73|23275.73|23275.73|23257.78|23257.78|0
1623924890000|2021-06-17 10:14:50|23271.83|23271.83|23271.83|23271.83|23271.83|23271.83|23271.83|23271.83|0
1623924900000|2021-06-17 10:15:00|23272.59|23272.59|23275.19|23275.19|23276.49|23276.49|23272.59|23272.59|0
1623924910000|2021-06-17 10:15:10|23275.95|23275.95|23283.57|23283.57|23283.57|23283.57|23275.95|23275.95|0
1623924940000|2021-06-17 10:15:40|23284.87|23284.87|23284.87|23284.87|23284.87|23284.87|23284.87|23284.87|0
1623924950000|2021-06-17 10:15:50|23288.42|23288.42|23287.12|23287.12|23288.42|23288.42|23285.82|23285.82|0
1623924990000|2021-06-17 10:16:30|23288.01|23288.01|23289.67|23289.67|23292.28|23292.28|23288.01|23288.01|0
1623925010000|2021-06-17 10:16:50|23292.28|23292.28|23292.28|23292.28|23292.28|23292.28|23292.28|23292.28|0
1623925060000|2021-06-17 10:17:40|23288.37|23288.37|23285.77|23285.77|23288.37|23288.37|23285.77|23285.77|0
1623925110000|2021-06-17 10:18:30|23277.24|23277.24|23260.48|23260.48|23277.24|23277.24|23260.48|23260.48|0
1623925120000|2021-06-17 10:18:40|23257.57|23257.57|23257.57|23257.57|23257.57|23257.57|23257.57|23257.57|0
1623925130000|2021-06-17 10:18:50|23260.23|23260.23|23260.23|23260.23|23260.23|23260.23|23260.23|23260.23|0
1623925140000|2021-06-17 10:19:00|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|23264.13|0
1623925160000|2021-06-17 10:19:20|23265.43|23265.43|23265.43|23265.43|23265.43|23265.43|23265.43|23265.43|0
1623925170000|2021-06-17 10:19:30|23266.73|23266.73|23271|23271|23271|23271|23266.73|23266.73|0
1623925180000|2021-06-17 10:19:40|23272.3|23272.3|23276.57|23276.57|23276.57|23276.57|23272.3|23272.3|0
1623925190000|2021-06-17 10:19:50|23272.66|23272.66|23272.66|23272.66|23272.66|23272.66|23272.66|23272.66|0
1623925200000|2021-06-17 10:20:00|23275.26|23275.26|23275.26|23275.26|23275.26|23275.26|23275.26|23275.26|0
1623925270000|2021-06-17 10:21:10|23276.02|23276.02|23276.02|23276.02|23276.02|23276.02|23276.02|23276.02|0
1623925290000|2021-06-17 10:21:30|23277.8|23277.8|23277.8|23277.8|23277.8|23277.8|23277.8|23277.8|0
1623925320000|2021-06-17 10:22:00|23276.5|23276.5|23276.5|23276.5|23276.5|23276.5|23276.5|23276.5|0
1623925330000|2021-06-17 10:22:10|23277.8|23277.8|23277.8|23277.8|23277.8|23277.8|23277.8|23277.8|0
1623925340000|2021-06-17 10:22:20|23282.06|23282.06|23282.06|23282.06|23282.06|23282.06|23282.06|23282.06|0
1623925370000|2021-06-17 10:22:50|23286.33|23286.33|23286.33|23286.33|23286.33|23286.33|23286.33|23286.33|0
1623925390000|2021-06-17 10:23:10|23282.43|23282.43|23283.73|23283.73|23283.73|23283.73|23282.43|23282.43|0
1623925400000|2021-06-17 10:23:20|23286.33|23286.33|23286.33|23286.33|23286.33|23286.33|23286.33|23286.33|0
1623925420000|2021-06-17 10:23:40|23283.73|23283.73|23281.45|23281.45|23283.73|23283.73|23281.45|23281.45|0
1623925430000|2021-06-17 10:23:50|23272.92|23272.92|23272.92|23272.92|23272.92|23272.92|23272.92|23272.92|0
1623925440000|2021-06-17 10:24:00|23269.37|23269.37|23269.37|23269.37|23269.37|23269.37|23269.37|23269.37|0
1623925450000|2021-06-17 10:24:10|23273.64|23273.64|23277.9|23277.9|23277.9|23277.9|23273.64|23273.64|0
1623925500000|2021-06-17 10:25:00|23276.39|23276.39|23271.84|23271.84|23276.39|23276.39|23271.84|23271.84|0
1623925530000|2021-06-17 10:25:30|23273.14|23273.14|23273.14|23273.14|23273.14|23273.14|23273.14|23273.14|0
1623925540000|2021-06-17 10:25:40|23274.44|23274.44|23273.14|23273.14|23274.44|23274.44|23271.84|23271.84|0
1623925550000|2021-06-17 10:25:50|23270.47|23270.47|23270.3|23270.3|23270.47|23270.47|23269.59|23269.59|0
1623925580000|2021-06-17 10:26:20|23268.53|23268.53|23268.53|23268.53|23268.53|23268.53|23268.53|23268.53|0
1623925600000|2021-06-17 10:26:40|23264.26|23264.26|23266.04|23266.04|23266.04|23266.04|23264.26|23264.26|0
1623925610000|2021-06-17 10:26:50|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|0
1623925650000|2021-06-17 10:27:30|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|0
1623925680000|2021-06-17 10:28:00|23259.01|23259.01|23259.01|23259.01|23259.01|23259.01|23259.01|23259.01|0
1623925720000|2021-06-17 10:28:40|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|23263.28|0
1623925740000|2021-06-17 10:29:00|23261.98|23261.98|23261.22|23261.22|23261.98|23261.98|23261.22|23261.22|0
1623925770000|2021-06-17 10:29:30|23259.7|23259.7|23259.7|23259.7|23259.7|23259.7|23259.7|23259.7|0
1623926010000|2021-06-17 10:33:30|23257.93|23257.93|23257.93|23257.93|23257.93|23257.93|23257.93|23257.93|0
1623926030000|2021-06-17 10:33:50|23255.33|23255.33|23255.33|23255.33|23255.33|23255.33|23255.33|23255.33|0
1623926040000|2021-06-17 10:34:00|23242.53|23242.53|23242.53|23242.53|23242.53|23242.53|23242.53|23242.53|0
1623926050000|2021-06-17 10:34:10|23241.07|23241.07|23241.07|23241.07|23241.07|23241.07|23241.07|23241.07|0
1623926070000|2021-06-17 10:34:30|23236.81|23236.81|23241.07|23241.07|23241.07|23241.07|23236.81|23236.81|0
1623926100000|2021-06-17 10:35:00|23232.54|23232.54|23232.54|23232.54|23232.54|23232.54|23232.54|23232.54|0
1623926110000|2021-06-17 10:35:10|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|0
1623926150000|2021-06-17 10:35:50|23229.47|23229.47|23227.69|23227.69|23229.47|23229.47|23227.69|23227.69|0
1623926160000|2021-06-17 10:36:00|23222.38|23222.38|23222.38|23222.38|23222.38|23222.38|23222.38|23222.38|0
1623926170000|2021-06-17 10:36:10|23220.61|23220.61|23219.72|23219.72|23220.61|23220.61|23219.72|23219.72|0
1623926190000|2021-06-17 10:36:30|23222.38|23222.38|23222.38|23222.38|23222.38|23222.38|23221.49|23221.49|0
1623926200000|2021-06-17 10:36:40|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|0
1623926210000|2021-06-17 10:36:50|23221.84|23221.84|23224.12|23224.12|23224.12|23224.12|23221.84|23221.84|0
1623926220000|2021-06-17 10:37:00|23226.78|23226.78|23226.78|23226.78|23226.78|23226.78|23226.78|23226.78|0
1623926230000|2021-06-17 10:37:10|23225|23225|23225|23225|23225|23225|23225|23225|0
1623926290000|2021-06-17 10:38:10|23228.55|23228.55|23228.55|23228.55|23228.55|23228.55|23228.55|23228.55|0
1623926300000|2021-06-17 10:38:20|23232.82|23232.82|23232.82|23232.82|23232.82|23232.82|23232.82|23232.82|0
1623926310000|2021-06-17 10:38:30|23234.12|23234.12|23234.12|23234.12|23234.12|23234.12|23234.12|23234.12|0
1623926340000|2021-06-17 10:39:00|23243.95|23243.95|23243.95|23243.95|23243.95|23243.95|23243.95|23243.95|0
1623926360000|2021-06-17 10:39:20|23247.74|23247.74|23250.02|23250.02|23250.02|23250.02|23244.71|23244.71|0
1623926390000|2021-06-17 10:39:50|23254.46|23254.46|23254.46|23254.46|23254.46|23254.46|23254.46|23254.46|0
1623926400000|2021-06-17 10:40:00|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|0
1623926410000|2021-06-17 10:40:10|23257.53|23257.53|23257.53|23257.53|23257.53|23257.53|23257.53|23257.53|0
1623926470000|2021-06-17 10:41:10|23259.31|23259.31|23259.31|23259.31|23259.31|23259.31|23259.31|23259.31|0
1623926510000|2021-06-17 10:41:50|23250.77|23250.77|23250.77|23250.77|23250.77|23250.77|23250.77|23250.77|0
1623926520000|2021-06-17 10:42:00|23249|23249|23246.34|23246.34|23249|23249|23246.34|23246.34|0
1623926630000|2021-06-17 10:43:50|23242.07|23242.07|23242.07|23242.07|23242.07|23242.07|23242.07|23242.07|0
1623926660000|2021-06-17 10:44:20|23238.52|23238.52|23235.03|23235.03|23238.52|23238.52|23235.03|23235.03|0
1623926670000|2021-06-17 10:44:30|23230.77|23230.77|23230.77|23230.77|23230.77|23230.77|23230.77|23230.77|0
1623926690000|2021-06-17 10:44:50|23228.99|23228.99|23224.73|23224.73|23228.99|23228.99|23224.73|23224.73|0
1623926700000|2021-06-17 10:45:00|23223.43|23223.43|23222.54|23222.54|23223.43|23223.43|23222.54|23222.54|0
1623926720000|2021-06-17 10:45:20|23221.65|23221.65|23217.39|23217.39|23221.65|23221.65|23217.39|23217.39|0
1623926770000|2021-06-17 10:46:10|23219.16|23219.16|23220.94|23220.94|23220.94|23220.94|23219.16|23219.16|0
1623926790000|2021-06-17 10:46:30|23225.2|23225.2|23229.47|23229.47|23229.47|23229.47|23225.2|23225.2|0
1623926810000|2021-06-17 10:46:50|23230.35|23230.35|23230.35|23230.35|23230.35|23230.35|23230.35|23230.35|0
1623926820000|2021-06-17 10:47:00|23226.09|23226.09|23226.09|23226.09|23226.09|23226.09|23226.09|23226.09|0
1623926830000|2021-06-17 10:47:10|23227.86|23227.86|23227.86|23227.86|23227.86|23227.86|23227.86|23227.86|0
1623926840000|2021-06-17 10:47:20|23229.64|23229.64|23229.64|23229.64|23229.64|23229.64|23229.64|23229.64|0
1623926910000|2021-06-17 10:48:30|23228.88|23228.88|23227.36|23227.36|23228.88|23228.88|23227.36|23227.36|0
1623926920000|2021-06-17 10:48:40|23231.63|23231.63|23231.63|23231.63|23231.63|23231.63|23231.63|23231.63|0
1623926970000|2021-06-17 10:49:30|23229.35|23229.35|23229.35|23229.35|23229.35|23229.35|23229.35|23229.35|0
1623926980000|2021-06-17 10:49:40|23225.09|23225.09|23225.09|23225.09|23225.09|23225.09|23225.09|23225.09|0
1623927000000|2021-06-17 10:50:00|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|23221.18|0
1623927030000|2021-06-17 10:50:30|23216.92|23216.92|23212.65|23212.65|23216.92|23216.92|23212.65|23212.65|0
1623927060000|2021-06-17 10:51:00|23208.39|23208.39|23208.39|23208.39|23208.39|23208.39|23208.39|23208.39|0
1623927130000|2021-06-17 10:52:10|23209.9|23209.9|23211.42|23211.42|23211.42|23211.42|23209.9|23209.9|0
1623927200000|2021-06-17 10:53:20|23208.76|23208.76|23208.76|23208.76|23208.76|23208.76|23208.76|23208.76|0
1623927210000|2021-06-17 10:53:30|23213.02|23213.02|23213.02|23213.02|23213.02|23213.02|23213.02|23213.02|0
1623927270000|2021-06-17 10:54:30|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|23214.8|0
1623927350000|2021-06-17 10:55:50|23218.7|23218.7|23218.7|23218.7|23218.7|23218.7|23218.7|23218.7|0
1623927440000|2021-06-17 10:57:20|23220.16|23220.16|23220.16|23220.16|23220.16|23220.16|23220.16|23220.16|0
1623927490000|2021-06-17 10:58:10|23220.92|23220.92|23220.92|23220.92|23220.92|23220.92|23220.92|23220.92|0
1623927500000|2021-06-17 10:58:20|23225.18|23225.18|23223.73|23223.73|23225.18|23225.18|23223.73|23223.73|0
1623927560000|2021-06-17 10:59:20|23225.03|23225.03|23225.03|23225.03|23225.03|23225.03|23225.03|23225.03|0
1623927640000|2021-06-17 11:00:40|23212.23|23212.23|23207.08|23207.08|23212.23|23212.23|23207.08|23207.08|0
1623927650000|2021-06-17 11:00:50|23208.85|23208.85|23204.58|23204.58|23208.85|23208.85|23204.58|23204.58|0
1623927670000|2021-06-17 11:01:10|23196.05|23196.05|23196.05|23196.05|23196.05|23196.05|23196.05|23196.05|0
1623927680000|2021-06-17 11:01:20|23194.75|23194.75|23194.75|23194.75|23194.75|23194.75|23194.75|23194.75|0
1623927710000|2021-06-17 11:01:50|23190.49|23190.49|23190.49|23190.49|23190.49|23190.49|23190.49|23190.49|0
1623927720000|2021-06-17 11:02:00|23192.67|23192.67|23198.09|23198.09|23198.09|23198.09|23192.67|23192.67|0
1623927730000|2021-06-17 11:02:10|23202.36|23202.36|23211.59|23211.59|23211.59|23211.59|23202.36|23202.36|0
1623927740000|2021-06-17 11:02:20|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|0
1623927750000|2021-06-17 11:02:30|23220.12|23220.12|23215.85|23215.85|23220.12|23220.12|23215.85|23215.85|0
1623927770000|2021-06-17 11:02:50|23224.38|23224.38|23224.38|23224.38|23224.38|23224.38|23224.38|23224.38|0
1623927780000|2021-06-17 11:03:00|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|23215.85|0
1623927790000|2021-06-17 11:03:10|23211.59|23211.59|23215.85|23215.85|23215.85|23215.85|23211.59|23211.59|0
1623927820000|2021-06-17 11:03:40|23214.08|23214.08|23211.41|23211.41|23214.08|23214.08|23211.41|23211.41|0
1623927830000|2021-06-17 11:03:50|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|23210.53|0
1623927860000|2021-06-17 11:04:20|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|0
1623927870000|2021-06-17 11:04:30|23213.95|23213.95|23213.95|23213.95|23213.95|23213.95|23213.06|23213.06|0
1623927920000|2021-06-17 11:05:20|23209.68|23209.68|23209.68|23209.68|23209.68|23209.68|23209.68|23209.68|0
1623927940000|2021-06-17 11:05:40|23205.42|23205.42|23205.42|23205.42|23205.42|23205.42|23205.42|23205.42|0
1623927980000|2021-06-17 11:06:20|23201.15|23201.15|23205.42|23205.42|23205.42|23205.42|23201.15|23201.15|0
1623928000000|2021-06-17 11:06:40|23204.12|23204.12|23204.12|23204.12|23204.12|23204.12|23204.12|23204.12|0
1623928020000|2021-06-17 11:07:00|23208.55|23208.55|23207.66|23207.66|23208.55|23208.55|23207.66|23207.66|0
1623928090000|2021-06-17 11:08:10|23208.97|23208.97|23208.97|23208.97|23208.97|23208.97|23208.97|23208.97|0
1623928110000|2021-06-17 11:08:30|23205|23205|23205|23205|23205|23205|23205|23205|0
1623928170000|2021-06-17 11:09:30|23196.47|23196.47|23200.74|23200.74|23200.74|23200.74|23196.47|23196.47|0
1623928200000|2021-06-17 11:10:00|23202.51|23202.51|23198.25|23198.25|23202.51|23202.51|23198.25|23198.25|0
1623928250000|2021-06-17 11:10:50|23196.47|23196.47|23196.47|23196.47|23196.47|23196.47|23196.47|23196.47|0
1623928260000|2021-06-17 11:11:00|23200.74|23200.74|23209.27|23209.27|23209.27|23209.27|23200.74|23200.74|0
1623928320000|2021-06-17 11:12:00|23211.87|23211.87|23211.87|23211.87|23211.87|23211.87|23211.87|23211.87|0
1623928340000|2021-06-17 11:12:20|23207.6|23207.6|23211.87|23211.87|23211.87|23211.87|23207.6|23207.6|0
1623928350000|2021-06-17 11:12:30|23213.39|23213.39|23213.39|23213.39|23213.39|23213.39|23213.39|23213.39|0
1623928360000|2021-06-17 11:12:40|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|0
1623928390000|2021-06-17 11:13:10|23206.85|23206.85|23206.85|23206.85|23211.11|23211.11|23198.31|23198.31|0
1623928410000|2021-06-17 11:13:30|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|0
1623928420000|2021-06-17 11:13:40|23209.34|23209.34|23207.56|23207.56|23209.34|23209.34|23207.56|23207.56|0
1623928430000|2021-06-17 11:13:50|23204.53|23204.53|23204.53|23204.53|23204.53|23204.53|23204.53|23204.53|0
1623928500000|2021-06-17 11:15:00|23208.79|23208.79|23213.06|23213.06|23221.59|23221.59|23208.79|23208.79|0
1623928510000|2021-06-17 11:15:10|23208.79|23208.79|23213.06|23213.06|23213.06|23213.06|23208.79|23208.79|0
1623928520000|2021-06-17 11:15:20|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|0
1623928540000|2021-06-17 11:15:40|23210.57|23210.57|23210.57|23210.57|23210.57|23210.57|23210.57|23210.57|0
1623928560000|2021-06-17 11:16:00|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|0
1623928570000|2021-06-17 11:16:10|23210.57|23210.57|23216.61|23216.61|23216.61|23216.61|23208.08|23208.08|0
1623928590000|2021-06-17 11:16:30|23208.08|23208.08|23208.08|23208.08|23208.08|23208.08|23208.08|23208.08|0
1623928600000|2021-06-17 11:16:40|23212.34|23212.34|23212.34|23212.34|23212.34|23212.34|23212.34|23212.34|0
1623928610000|2021-06-17 11:16:50|23203.81|23203.81|23212.34|23212.34|23212.34|23212.34|23203.81|23203.81|0
1623928630000|2021-06-17 11:17:10|23203.81|23203.81|23203.81|23203.81|23208.08|23208.08|23203.81|23203.81|0
1623928640000|2021-06-17 11:17:20|23208.08|23208.08|23208.08|23208.08|23208.08|23208.08|23199.55|23199.55|0
1623928660000|2021-06-17 11:17:40|23195.28|23195.28|23195.28|23195.28|23195.28|23195.28|23195.28|23195.28|0
1623928690000|2021-06-17 11:18:10|23199.65|23199.65|23208.18|23208.18|23208.18|23208.18|23198.35|23198.35|0
1623928720000|2021-06-17 11:18:40|23203.92|23203.92|23203.92|23203.92|23203.92|23203.92|23203.92|23203.92|0
1623928750000|2021-06-17 11:19:10|23199.65|23199.65|23203.92|23203.92|23203.92|23203.92|23199.65|23199.65|0
1623928760000|2021-06-17 11:19:20|23199.65|23199.65|23212.45|23212.45|23212.45|23212.45|23199.65|23199.65|0
1623928790000|2021-06-17 11:19:50|23208.18|23208.18|23212.45|23212.45|23212.45|23212.45|23208.18|23208.18|0
1623928800000|2021-06-17 11:20:00|23208.18|23208.18|23208.18|23208.18|23208.18|23208.18|23208.18|23208.18|0
1623928830000|2021-06-17 11:20:30|23212.45|23212.45|23212.45|23212.45|23212.45|23212.45|23203.92|23203.92|0
1623928840000|2021-06-17 11:20:40|23214.22|23214.22|23213.51|23213.51|23214.22|23214.22|23209.96|23209.96|0
1623928860000|2021-06-17 11:21:00|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|0
1623928880000|2021-06-17 11:21:20|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|0
1623928910000|2021-06-17 11:21:50|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|0
1623928940000|2021-06-17 11:22:20|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|23213.51|0
1623928970000|2021-06-17 11:22:50|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|23217.77|0
1623928980000|2021-06-17 11:23:00|23209.24|23209.24|23207.46|23207.46|23209.24|23209.24|23207.46|23207.46|0
1623928990000|2021-06-17 11:23:10|23208.35|23208.35|23211.73|23211.73|23212.62|23212.62|23208.35|23208.35|0
1623929000000|2021-06-17 11:23:20|23214.33|23214.33|23218.6|23218.6|23218.6|23218.6|23214.33|23214.33|0
1623929010000|2021-06-17 11:23:30|23214.33|23214.33|23204.5|23204.5|23218.6|23218.6|23204.5|23204.5|0
1623929020000|2021-06-17 11:23:40|23208.77|23208.77|23206.99|23206.99|23208.77|23208.77|23206.99|23206.99|0
1623929040000|2021-06-17 11:24:00|23198.46|23198.46|23198.46|23198.46|23198.46|23198.46|23198.46|23198.46|0
1623929060000|2021-06-17 11:24:20|23202.73|23202.73|23202.73|23202.73|23202.73|23202.73|23202.73|23202.73|0
1623929080000|2021-06-17 11:24:40|23198.46|23198.46|23198.46|23198.46|23198.46|23198.46|23198.46|23198.46|0
1623929090000|2021-06-17 11:24:50|23195.86|23195.86|23195.86|23195.86|23195.86|23195.86|23195.86|23195.86|0
1623929100000|2021-06-17 11:25:00|23191.59|23191.59|23187.19|23187.19|23195.86|23195.86|23187.19|23187.19|0
1623929110000|2021-06-17 11:25:10|23186.43|23186.43|23186.43|23186.43|23186.43|23186.43|23186.43|23186.43|0
1623929130000|2021-06-17 11:25:30|23185.13|23185.13|23189.39|23189.39|23193.66|23193.66|23185.13|23185.13|0
1623929150000|2021-06-17 11:25:50|23193.66|23193.66|23196.57|23196.57|23199.49|23199.49|23193.66|23193.66|0
1623929160000|2021-06-17 11:26:00|23200.84|23200.84|23200.84|23200.84|23209.37|23209.37|23200.84|23200.84|0
1623929170000|2021-06-17 11:26:10|23205.11|23205.11|23205.11|23205.11|23209.37|23209.37|23205.11|23205.11|0
1623929180000|2021-06-17 11:26:20|23208.02|23208.02|23212.28|23212.28|23212.28|23212.28|23208.02|23208.02|0
1623929190000|2021-06-17 11:26:30|23213.74|23213.74|23216.65|23216.65|23216.65|23216.65|23213.74|23213.74|0
1623929210000|2021-06-17 11:26:50|23220.92|23220.92|23212.39|23212.39|23220.92|23220.92|23212.39|23212.39|0
1623929230000|2021-06-17 11:27:10|23216.65|23216.65|23209.48|23209.48|23216.65|23216.65|23209.48|23209.48|0
1623929240000|2021-06-17 11:27:20|23206.4|23206.4|23204.94|23204.94|23206.4|23206.4|23204.94|23204.94|0
1623929250000|2021-06-17 11:27:30|23204.06|23204.06|23204.06|23204.06|23204.06|23204.06|23204.06|23204.06|0
1623929270000|2021-06-17 11:27:50|23201.14|23201.14|23201.14|23201.14|23201.14|23201.14|23201.14|23201.14|0
1623929330000|2021-06-17 11:28:50|23192.61|23192.61|23182.3|23182.3|23192.61|23192.61|23182.3|23182.3|0
1623929370000|2021-06-17 11:29:30|23173.77|23173.77|23173.77|23173.77|23173.77|23173.77|23173.77|23173.77|0
1623929380000|2021-06-17 11:29:40|23172.47|23172.47|23176.74|23176.74|23176.74|23176.74|23172.47|23172.47|0
1623929390000|2021-06-17 11:29:50|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|0
1623929500000|2021-06-17 11:31:40|23168.21|23168.21|23176.37|23176.37|23176.37|23176.37|23168.21|23168.21|0
1623929540000|2021-06-17 11:32:20|23180.64|23180.64|23180.64|23180.64|23180.64|23180.64|23180.64|23180.64|0
1623929550000|2021-06-17 11:32:30|23181.94|23181.94|23181.94|23181.94|23181.94|23181.94|23181.94|23181.94|0
1623929600000|2021-06-17 11:33:20|23186.21|23186.21|23186.21|23186.21|23186.21|23186.21|23186.21|23186.21|0
1623929610000|2021-06-17 11:33:30|23190.47|23190.47|23190.47|23190.47|23190.47|23190.47|23190.47|23190.47|0
1623929630000|2021-06-17 11:33:50|23186.21|23186.21|23186.21|23186.21|23186.21|23186.21|23186.21|23186.21|0
1623929660000|2021-06-17 11:34:20|23181.94|23181.94|23173.41|23173.41|23181.94|23181.94|23173.41|23173.41|0
1623929670000|2021-06-17 11:34:30|23177.68|23177.68|23177.68|23177.68|23177.68|23177.68|23177.68|23177.68|0
1623929680000|2021-06-17 11:34:40|23181.94|23181.94|23181.94|23181.94|23181.94|23181.94|23181.94|23181.94|0
1623929690000|2021-06-17 11:34:50|23184.85|23184.85|23186.31|23186.31|23186.31|23186.31|23184.85|23184.85|0
1623929740000|2021-06-17 11:35:40|23190.58|23190.58|23190.58|23190.58|23190.58|23190.58|23190.58|23190.58|0
1623929790000|2021-06-17 11:36:30|23186.31|23186.31|23186.31|23186.31|23190.58|23190.58|23186.31|23186.31|0
1623929800000|2021-06-17 11:36:40|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|0
1623929810000|2021-06-17 11:36:50|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|0
1623929900000|2021-06-17 11:38:20|23190.58|23190.58|23187.03|23187.03|23190.58|23190.58|23187.03|23187.03|0
1623929920000|2021-06-17 11:38:40|23191.58|23191.58|23191.58|23191.58|23191.58|23191.58|23191.58|23191.58|0
1623929960000|2021-06-17 11:39:20|23183.05|23183.05|23178.78|23178.78|23183.05|23183.05|23178.78|23178.78|0
1623930030000|2021-06-17 11:40:30|23183.05|23183.05|23183.05|23183.05|23183.05|23183.05|23183.05|23183.05|0
1623930070000|2021-06-17 11:41:10|23174.52|23174.52|23174.52|23174.52|23174.52|23174.52|23174.52|23174.52|0
1623930090000|2021-06-17 11:41:30|23178.78|23178.78|23178.78|23178.78|23178.78|23178.78|23178.78|23178.78|0
1623930110000|2021-06-17 11:41:50|23179.67|23179.67|23177.89|23177.89|23179.67|23179.67|23177.89|23177.89|0
1623930140000|2021-06-17 11:42:20|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|0
1623930150000|2021-06-17 11:42:30|23175.23|23175.23|23174.35|23174.35|23175.23|23175.23|23174.35|23174.35|0
1623930180000|2021-06-17 11:43:00|23173.04|23173.04|23168.78|23168.78|23173.04|23173.04|23168.78|23168.78|0
1623930220000|2021-06-17 11:43:40|23160.25|23160.25|23151.72|23151.72|23160.25|23160.25|23151.72|23151.72|0
1623930260000|2021-06-17 11:44:20|23155.98|23155.98|23155.98|23155.98|23155.98|23155.98|23155.98|23155.98|0
1623930310000|2021-06-17 11:45:10|23155.09|23155.09|23142.82|23142.82|23155.09|23155.09|23140.35|23140.35|0
1623930340000|2021-06-17 11:45:40|23134.28|23134.28|23132.77|23132.77|23134.28|23134.28|23132.77|23132.77|0
1623930350000|2021-06-17 11:45:50|23128.5|23128.5|23128.5|23128.5|23128.5|23128.5|23128.5|23128.5|0
1623930360000|2021-06-17 11:46:00|23132.77|23132.77|23132.77|23132.77|23132.77|23132.77|23132.77|23132.77|0
1623930370000|2021-06-17 11:46:10|23131.47|23131.47|23131.47|23131.47|23131.47|23131.47|23131.47|23131.47|0
1623930380000|2021-06-17 11:46:20|23122.93|23122.93|23127.2|23127.2|23127.2|23127.2|23122.93|23122.93|0
1623930420000|2021-06-17 11:47:00|23128.09|23128.09|23128.09|23128.09|23128.09|23128.09|23128.09|23128.09|0
1623930480000|2021-06-17 11:48:00|23128.85|23128.85|23130.36|23130.36|23130.36|23130.36|23128.85|23128.85|0
1623930490000|2021-06-17 11:48:10|23129.6|23129.6|23129.6|23129.6|23129.6|23129.6|23129.6|23129.6|0
1623930500000|2021-06-17 11:48:20|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|0
1623930530000|2021-06-17 11:48:50|23126.44|23126.44|23125.55|23125.55|23126.44|23126.44|23124.67|23124.67|0
1623930540000|2021-06-17 11:49:00|23123.78|23123.78|23123.78|23123.78|23123.78|23123.78|23123.78|23123.78|0
1623930570000|2021-06-17 11:49:30|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|23102.45|0
1623930600000|2021-06-17 11:50:00|23110.98|23110.98|23110.98|23110.98|23110.98|23110.98|23110.98|23110.98|0
1623930630000|2021-06-17 11:50:30|23110.22|23110.22|23110.98|23110.98|23110.98|23110.98|23110.22|23110.22|0
1623930640000|2021-06-17 11:50:40|23111.74|23111.74|23111.74|23111.74|23111.74|23111.74|23111.74|23111.74|0
1623930650000|2021-06-17 11:50:50|23107.47|23107.47|23107.47|23107.47|23107.47|23107.47|23107.47|23107.47|0
1623930680000|2021-06-17 11:51:20|23106.17|23106.17|23106.17|23106.17|23108.78|23108.78|23106.17|23106.17|0
1623930710000|2021-06-17 11:51:50|23104.4|23104.4|23104.4|23104.4|23104.4|23104.4|23104.4|23104.4|0
1623930720000|2021-06-17 11:52:00|23100.85|23100.85|23100.85|23100.85|23100.85|23100.85|23100.85|23100.85|0
1623930730000|2021-06-17 11:52:10|23105.12|23105.12|23105.12|23105.12|23105.12|23105.12|23105.12|23105.12|0
1623930820000|2021-06-17 11:53:40|23104.23|23104.23|23097.19|23097.19|23104.23|23104.23|23097.19|23097.19|0
1623930840000|2021-06-17 11:54:00|23095.42|23095.42|23099.85|23099.85|23099.85|23099.85|23095.42|23095.42|0
1623930870000|2021-06-17 11:54:30|23104.12|23104.12|23108.38|23108.38|23108.38|23108.38|23104.12|23104.12|0
1623930960000|2021-06-17 11:56:00|23106.87|23106.87|23103.2|23103.2|23106.87|23106.87|23103.2|23103.2|0
1623930970000|2021-06-17 11:56:10|23102.44|23102.44|23102.44|23102.44|23102.44|23102.44|23102.44|23102.44|0
1623930990000|2021-06-17 11:56:30|23081.11|23081.11|23080.22|23080.22|23081.11|23081.11|23080.22|23080.22|0
1623931000000|2021-06-17 11:56:40|23084.49|23084.49|23084.49|23084.49|23084.49|23084.49|23084.49|23084.49|0
1623931060000|2021-06-17 11:57:40|23071.69|23071.69|23071.69|23071.69|23071.69|23071.69|23071.69|23071.69|0
1623931080000|2021-06-17 11:58:00|23070.8|23070.8|23070.8|23070.8|23070.8|23070.8|23070.8|23070.8|0
1623931120000|2021-06-17 11:58:40|23066.54|23066.54|23070.8|23070.8|23070.8|23070.8|23066.54|23066.54|0
1623931170000|2021-06-17 11:59:30|23068.53|23068.53|23065.73|23065.73|23068.53|23068.53|23064.98|23064.98|0
1623931180000|2021-06-17 11:59:40|23066.49|23066.49|23066.49|23066.49|23066.49|23066.49|23066.49|23066.49|0
1623931190000|2021-06-17 11:59:50|23062.23|23062.23|23059.63|23059.63|23062.23|23062.23|23058.33|23058.33|0
1623931200000|2021-06-17 12:00:00|23055.36|23055.36|23063.89|23063.89|23063.89|23063.89|23055.36|23055.36|0
1623931230000|2021-06-17 12:00:30|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|23068.16|0
1623931240000|2021-06-17 12:00:40|23076.69|23076.69|23076.69|23076.69|23076.69|23076.69|23076.69|23076.69|0
1623931310000|2021-06-17 12:01:50|23080.96|23080.96|23089.49|23089.49|23089.49|23089.49|23080.96|23080.96|0
1623931320000|2021-06-17 12:02:00|23076.69|23076.69|23076.69|23076.69|23076.69|23076.69|23076.69|23076.69|0
1623931330000|2021-06-17 12:02:10|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|0
1623931360000|2021-06-17 12:02:40|23085.22|23085.22|23081.67|23081.67|23089.49|23089.49|23081.67|23081.67|0
1623931370000|2021-06-17 12:02:50|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|23082.56|0
1623931380000|2021-06-17 12:03:00|23091.09|23091.09|23099.62|23099.62|23099.62|23099.62|23091.09|23091.09|0
1623931390000|2021-06-17 12:03:10|23102.54|23102.54|23102.54|23102.54|23102.54|23102.54|23102.54|23102.54|0
1623931400000|2021-06-17 12:03:20|23106.8|23106.8|23106.8|23106.8|23106.8|23106.8|23106.8|23106.8|0
1623931420000|2021-06-17 12:03:40|23102.54|23102.54|23098.27|23098.27|23102.54|23102.54|23098.27|23098.27|0
1623931430000|2021-06-17 12:03:50|23103.59|23103.59|23107.86|23107.86|23107.86|23107.86|23103.59|23103.59|0
1623931540000|2021-06-17 12:05:40|23104.31|23104.31|23103.42|23103.42|23104.31|23104.31|23103.42|23103.42|0
1623931580000|2021-06-17 12:06:20|23099.16|23099.16|23103.42|23103.42|23103.42|23103.42|23099.16|23099.16|0
1623931590000|2021-06-17 12:06:30|23104.31|23104.31|23104.31|23104.31|23104.31|23104.31|23104.31|23104.31|0
1623931630000|2021-06-17 12:07:10|23105.07|23105.07|23105.83|23105.83|23105.83|23105.83|23105.07|23105.07|0
1623931640000|2021-06-17 12:07:20|23111.87|23111.87|23127.27|23127.27|23127.27|23127.27|23111.87|23111.87|0
1623931670000|2021-06-17 12:07:50|23124.61|23124.61|23112.52|23112.52|23124.61|23124.61|23112.52|23112.52|0
1623931680000|2021-06-17 12:08:00|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|0
1623931720000|2021-06-17 12:08:40|23099.73|23099.73|23099.73|23099.73|23099.73|23099.73|23099.73|23099.73|0
1623931790000|2021-06-17 12:09:50|23098.21|23098.21|23093.94|23093.94|23098.21|23098.21|23093.94|23093.94|0
1623931800000|2021-06-17 12:10:00|23098.21|23098.21|23102.48|23102.48|23102.48|23102.48|23098.21|23098.21|0
1623931840000|2021-06-17 12:10:40|23101.59|23101.59|23100.07|23100.07|23101.59|23101.59|23100.07|23100.07|0
1623931850000|2021-06-17 12:10:50|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|0
1623931880000|2021-06-17 12:11:20|23096.01|23096.01|23096.01|23096.01|23096.01|23096.01|23096.01|23096.01|0
1623931910000|2021-06-17 12:11:50|23094.71|23094.71|23094.71|23094.71|23094.71|23094.71|23094.71|23094.71|0
1623931920000|2021-06-17 12:12:00|23098.98|23098.98|23098.98|23098.98|23098.98|23098.98|23098.98|23098.98|0
1623931940000|2021-06-17 12:12:20|23097.68|23097.68|23096.38|23096.38|23097.68|23097.68|23096.38|23096.38|0
1623931970000|2021-06-17 12:12:50|23100.64|23100.64|23109.17|23109.17|23109.17|23109.17|23100.64|23100.64|0
1623931980000|2021-06-17 12:13:00|23106.57|23106.57|23106.57|23106.57|23106.57|23106.57|23106.57|23106.57|0
1623932020000|2021-06-17 12:13:40|23107.33|23107.33|23094.53|23094.53|23107.33|23107.33|23094.53|23094.53|0
1623932030000|2021-06-17 12:13:50|23103.07|23103.07|23103.07|23103.07|23103.07|23103.07|23103.07|23103.07|0
1623932040000|2021-06-17 12:14:00|23102.18|23102.18|23102.18|23102.18|23103.07|23103.07|23102.18|23102.18|0
1623932050000|2021-06-17 12:14:10|23105.73|23105.73|23101.46|23101.46|23105.73|23105.73|23101.46|23101.46|0
1623932060000|2021-06-17 12:14:20|23105.73|23105.73|23105.73|23105.73|23105.73|23105.73|23105.73|23105.73|0
1623932100000|2021-06-17 12:15:00|23104.43|23104.43|23104.43|23104.43|23104.43|23104.43|23100.16|23100.16|0
1623932160000|2021-06-17 12:16:00|23102.97|23102.97|23102.97|23102.97|23102.97|23102.97|23102.97|23102.97|0
1623932190000|2021-06-17 12:16:30|23107.24|23107.24|23107.24|23107.24|23107.24|23107.24|23107.24|23107.24|0
1623932200000|2021-06-17 12:16:40|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|23103.33|0
1623932210000|2021-06-17 12:16:50|23102.58|23102.58|23111.11|23111.11|23111.11|23111.11|23102.58|23102.58|0
1623932220000|2021-06-17 12:17:00|23115.37|23115.37|23115.37|23115.37|23115.37|23115.37|23115.37|23115.37|0
1623932230000|2021-06-17 12:17:10|23111.11|23111.11|23111.11|23111.11|23111.11|23111.11|23111.11|23111.11|0
1623932290000|2021-06-17 12:18:10|23108.51|23108.51|23105.84|23105.84|23108.51|23108.51|23105.84|23105.84|0
1623932300000|2021-06-17 12:18:20|23105.08|23105.08|23106.39|23106.39|23106.39|23106.39|23105.08|23105.08|0
1623932330000|2021-06-17 12:18:50|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|23102.12|0
1623932340000|2021-06-17 12:19:00|23097.85|23097.85|23086.72|23086.72|23097.85|23097.85|23086.72|23086.72|0
1623932350000|2021-06-17 12:19:10|23089.32|23089.32|23089.32|23089.32|23089.32|23089.32|23089.32|23089.32|0
1623932390000|2021-06-17 12:19:50|23093.59|23093.59|23093.59|23093.59|23093.59|23093.59|23093.59|23093.59|0
1623932400000|2021-06-17 12:20:00|23085.06|23085.06|23081.83|23081.83|23085.06|23085.06|23081.83|23081.83|0
1623932410000|2021-06-17 12:20:10|23080.52|23080.52|23070.69|23070.69|23080.52|23080.52|23070.69|23070.69|0
1623932430000|2021-06-17 12:20:30|23068.09|23068.09|23064.54|23064.54|23068.09|23068.09|23064.54|23064.54|0
1623932450000|2021-06-17 12:20:50|23065.43|23065.43|23066.32|23066.32|23066.32|23066.32|23065.43|23065.43|0
1623932470000|2021-06-17 12:21:10|23053.52|23053.52|23055.29|23055.29|23055.29|23055.29|23053.52|23053.52|0
1623932480000|2021-06-17 12:21:20|23054.41|23054.41|23053.52|23053.52|23054.41|23054.41|23053.52|23053.52|0
1623932490000|2021-06-17 12:21:30|23056.12|23056.12|23057.42|23057.42|23057.42|23057.42|23056.12|23056.12|0
1623932530000|2021-06-17 12:22:10|23061.69|23061.69|23070.22|23070.22|23070.22|23070.22|23061.69|23061.69|0
1623932540000|2021-06-17 12:22:20|23061.69|23061.69|23053.15|23053.15|23061.69|23061.69|23053.15|23053.15|0
1623932550000|2021-06-17 12:22:30|23051.64|23051.64|23050.88|23050.88|23051.64|23051.64|23050.88|23050.88|0
1623932560000|2021-06-17 12:22:40|23055.14|23055.14|23055.14|23055.14|23055.14|23055.14|23055.14|23055.14|0
1623932570000|2021-06-17 12:22:50|23050.88|23050.88|23050.88|23050.88|23050.88|23050.88|23050.88|23050.88|0
1623932580000|2021-06-17 12:23:00|23053.15|23053.15|23053.15|23053.15|23053.15|23053.15|23053.15|23053.15|0
1623932600000|2021-06-17 12:23:20|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|23057.42|0
1623932610000|2021-06-17 12:23:30|23056.12|23056.12|23045.64|23045.64|23056.28|23056.28|23044.34|23044.34|0
1623932620000|2021-06-17 12:23:40|23044|23044|23044|23044|23044|23044|23044|23044|0
1623932630000|2021-06-17 12:23:50|23043.24|23043.24|23038.09|23038.09|23043.24|23043.24|23038.09|23038.09|0
1623932640000|2021-06-17 12:24:00|23038.84|23038.84|23036.44|23036.44|23038.84|23038.84|23036.44|23036.44|0
1623932660000|2021-06-17 12:24:20|23033.78|23033.78|23033.78|23033.78|23033.78|23033.78|23033.78|23033.78|0
1623932670000|2021-06-17 12:24:30|23020.98|23020.98|23018.25|23018.25|23020.98|23020.98|23018.25|23018.25|0
1623932680000|2021-06-17 12:24:40|23017.36|23017.36|23017.36|23017.36|23017.36|23017.36|23017.36|23017.36|0
1623932710000|2021-06-17 12:25:10|23014.76|23014.76|23014.76|23014.76|23014.76|23014.76|23014.76|23014.76|0
1623932720000|2021-06-17 12:25:20|23019.03|23019.03|23015.99|23015.99|23019.03|23019.03|23015.99|23015.99|0
1623932730000|2021-06-17 12:25:30|23020.26|23020.26|23020.26|23020.26|23020.26|23020.26|23020.26|23020.26|0
1623932760000|2021-06-17 12:26:00|23019.5|23019.5|23022.16|23022.16|23022.16|23022.16|23019.5|23019.5|0
1623932770000|2021-06-17 12:26:10|23019.5|23019.5|23017.31|23017.31|23021.27|23021.27|23017.31|23017.31|0
1623932810000|2021-06-17 12:26:50|23021.58|23021.58|23021.58|23021.58|23021.58|23021.58|23021.58|23021.58|0
1623932840000|2021-06-17 12:27:20|23020.06|23020.06|23019.17|23019.17|23020.06|23020.06|23019.17|23019.17|0
1623932850000|2021-06-17 12:27:30|23023.44|23023.44|23023.44|23023.44|23023.44|23023.44|23023.44|23023.44|0
1623932890000|2021-06-17 12:28:10|23022.68|23022.68|23022.68|23022.68|23022.68|23022.68|23022.68|23022.68|0
1623932920000|2021-06-17 12:28:40|23019.13|23019.13|23020.02|23020.02|23020.02|23020.02|23019.13|23019.13|0
1623932930000|2021-06-17 12:28:50|23018.72|23018.72|23019.48|23019.48|23019.48|23019.48|23018.72|23018.72|0
1623932950000|2021-06-17 12:29:10|23012.55|23012.55|23000.12|23000.12|23012.55|23012.55|23000.12|23000.12|0
1623932980000|2021-06-17 12:29:40|23004.38|23004.38|23004.38|23004.38|23007.04|23007.04|23004.38|23004.38|0
1623932990000|2021-06-17 12:29:50|23002.11|23002.11|23002.11|23002.11|23002.11|23002.11|23002.11|23002.11|0
1623933020000|2021-06-17 12:30:20|22997.84|22997.84|22997.84|22997.84|22997.84|22997.84|22997.84|22997.84|0
1623933050000|2021-06-17 12:30:50|22999.61|22999.61|23006.54|23006.54|23006.54|23006.54|22999.61|22999.61|0
1623933060000|2021-06-17 12:31:00|23007.84|23007.84|23012.41|23012.41|23016.37|23016.37|23007.84|23007.84|0
1623933070000|2021-06-17 12:31:10|23008.15|23008.15|23016.68|23016.68|23016.68|23016.68|23008.15|23008.15|0
1623933090000|2021-06-17 12:31:30|23017.44|23017.44|23013.17|23013.17|23017.44|23017.44|23013.17|23013.17|0
1623933100000|2021-06-17 12:31:40|23011.71|23011.71|23011.71|23011.71|23011.71|23011.71|23011.71|23011.71|0
1623933110000|2021-06-17 12:31:50|23015.98|23015.98|23020.25|23020.25|23020.25|23020.25|23015.98|23015.98|0
1623933130000|2021-06-17 12:32:10|23022.91|23022.91|23024.98|23024.98|23026.29|23026.29|23019.36|23019.36|0
1623933140000|2021-06-17 12:32:20|23029.25|23029.25|23031.03|23031.03|23031.03|23031.03|23029.25|23029.25|0
1623933150000|2021-06-17 12:32:30|23043.82|23043.82|23043.82|23043.82|23043.82|23043.82|23035.29|23035.29|0
1623933160000|2021-06-17 12:32:40|23044.58|23044.58|23044.37|23044.37|23045.88|23045.88|23044.37|23044.37|0
1623933170000|2021-06-17 12:32:50|23048.63|23048.63|23052.9|23052.9|23052.9|23052.9|23048.63|23048.63|0
1623933180000|2021-06-17 12:33:00|23057.16|23057.16|23064.09|23064.09|23064.09|23064.09|23057.16|23057.16|0
1623933190000|2021-06-17 12:33:10|23068.53|23068.53|23063.07|23063.07|23070.72|23070.72|23062.18|23062.18|0
1623933200000|2021-06-17 12:33:20|23064.59|23064.59|23064.85|23064.85|23064.85|23064.85|23063.07|23063.07|0
1623933230000|2021-06-17 12:33:50|23073.38|23073.38|23074.89|23074.89|23074.89|23074.89|23073.38|23073.38|0
1623933240000|2021-06-17 12:34:00|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|0
1623933250000|2021-06-17 12:34:10|23075.06|23075.06|23072.46|23072.46|23075.06|23075.06|23072.46|23072.46|0
1623933270000|2021-06-17 12:34:30|23063.93|23063.93|23063.93|23063.93|23063.93|23063.93|23063.93|23063.93|0
1623933290000|2021-06-17 12:34:50|23060.03|23060.03|23064.29|23064.29|23064.29|23064.29|23060.03|23060.03|0
1623933300000|2021-06-17 12:35:00|23056.31|23056.31|23058.44|23058.44|23059.32|23059.32|23056.31|23056.31|0
1623933310000|2021-06-17 12:35:10|23056.66|23056.66|23057.55|23057.55|23057.55|23057.55|23056.66|23056.66|0
1623933330000|2021-06-17 12:35:30|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|23061.82|0
1623933360000|2021-06-17 12:36:00|23057.55|23057.55|23061.1|23061.1|23061.1|23061.1|23053.28|23053.28|0
1623933380000|2021-06-17 12:36:20|23056.83|23056.83|23065.36|23065.36|23065.36|23065.36|23056.83|23056.83|0
1623933400000|2021-06-17 12:36:40|23068.28|23068.28|23068.28|23068.28|23068.28|23068.28|23068.28|23068.28|0
1623933420000|2021-06-17 12:37:00|23067.52|23067.52|23058.99|23058.99|23067.52|23067.52|23058.99|23058.99|0
1623933430000|2021-06-17 12:37:10|23060.29|23060.29|23059.08|23059.08|23060.29|23060.29|23057.63|23057.63|0
1623933460000|2021-06-17 12:37:40|23060.54|23060.54|23060.54|23060.54|23060.54|23060.54|23060.54|23060.54|0
1623933490000|2021-06-17 12:38:10|23064.81|23064.81|23066.26|23066.26|23066.26|23066.26|23064.81|23064.81|0
1623933500000|2021-06-17 12:38:20|23064.75|23064.75|23064.75|23064.75|23064.75|23064.75|23064.75|23064.75|0
1623933510000|2021-06-17 12:38:30|23063.86|23063.86|23039.65|23039.65|23063.86|23063.86|23039.65|23039.65|0
1623933520000|2021-06-17 12:38:40|23043.91|23043.91|23041.85|23041.85|23043.91|23043.91|23041.31|23041.31|0
1623933530000|2021-06-17 12:38:50|23043.15|23043.15|23043.15|23043.15|23043.15|23043.15|23043.15|23043.15|0
1623933550000|2021-06-17 12:39:10|23042.27|23042.27|23042.27|23042.27|23042.27|23042.27|23042.27|23042.27|0
1623933640000|2021-06-17 12:40:40|23040.75|23040.75|23036.48|23036.48|23040.75|23040.75|23036.48|23036.48|0
1623933650000|2021-06-17 12:40:50|23040.75|23040.75|23050.08|23050.08|23051.38|23051.38|23040.75|23040.75|0
1623933690000|2021-06-17 12:41:30|23058.61|23058.61|23058.61|23058.61|23058.61|23058.61|23058.61|23058.61|0
1623933700000|2021-06-17 12:41:40|23059.5|23059.5|23057.73|23057.73|23059.5|23059.5|23057.73|23057.73|0
1623933710000|2021-06-17 12:41:50|23061.99|23061.99|23061.99|23061.99|23061.99|23061.99|23061.99|23061.99|0
1623933720000|2021-06-17 12:42:00|23060.69|23060.69|23050.45|23050.45|23061.58|23061.58|23050.45|23050.45|0
1623933730000|2021-06-17 12:42:10|23046.18|23046.18|23046.18|23046.18|23046.18|23046.18|23046.18|23046.18|0
1623933750000|2021-06-17 12:42:30|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|0
1623933760000|2021-06-17 12:42:40|23048.93|23048.93|23048.93|23048.93|23048.93|23048.93|23048.93|23048.93|0
1623933770000|2021-06-17 12:42:50|23053.19|23053.19|23057.46|23057.46|23057.46|23057.46|23053.19|23053.19|0
1623933780000|2021-06-17 12:43:00|23058.76|23058.76|23058.76|23058.76|23058.76|23058.76|23058.76|23058.76|0
1623933790000|2021-06-17 12:43:10|23054.49|23054.49|23054.49|23054.49|23058.76|23058.76|23054.49|23054.49|0
1623933800000|2021-06-17 12:43:20|23055.8|23055.8|23055.8|23055.8|23055.8|23055.8|23055.8|23055.8|0
1623933810000|2021-06-17 12:43:30|23060.06|23060.06|23051.53|23051.53|23060.06|23060.06|23051.53|23051.53|0
1623933820000|2021-06-17 12:43:40|23047.26|23047.26|23051.53|23051.53|23051.53|23051.53|23047.26|23047.26|0
1623933830000|2021-06-17 12:43:50|23043|23043|23043|23043|23043|23043|23043|23043|0
1623933840000|2021-06-17 12:44:00|23044.77|23044.77|23050.85|23050.85|23052.63|23052.63|23044.77|23044.77|0
1623933850000|2021-06-17 12:44:10|23055.12|23055.12|23064.7|23064.7|23064.7|23064.7|23055.12|23055.12|0
1623933860000|2021-06-17 12:44:20|23066.21|23066.21|23090.2|23090.2|23090.2|23090.2|23066.21|23066.21|0
1623933870000|2021-06-17 12:44:30|23085.94|23085.94|23094.47|23094.47|23094.47|23094.47|23085.94|23085.94|0
1623933880000|2021-06-17 12:44:40|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|0
1623933890000|2021-06-17 12:44:50|23096.18|23096.18|23096.18|23096.18|23096.18|23096.18|23096.18|23096.18|0
1623933900000|2021-06-17 12:45:00|23094.67|23094.67|23098.93|23098.93|23103.2|23103.2|23094.67|23094.67|0
1623933930000|2021-06-17 12:45:30|23095.03|23095.03|23095.03|23095.03|23095.03|23095.03|23095.03|23095.03|0
1623933950000|2021-06-17 12:45:50|23096.81|23096.81|23096.81|23096.81|23096.81|23096.81|23096.81|23096.81|0
1623933970000|2021-06-17 12:46:10|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|0
1623933990000|2021-06-17 12:46:30|23102.59|23102.59|23102.59|23102.59|23102.59|23102.59|23102.59|23102.59|0
1623934000000|2021-06-17 12:46:40|23103.35|23103.35|23104.86|23104.86|23104.86|23104.86|23103.35|23103.35|0
1623934010000|2021-06-17 12:46:50|23104.11|23104.11|23104.86|23104.86|23104.86|23104.86|23104.11|23104.11|0
1623934020000|2021-06-17 12:47:00|23106.38|23106.38|23119.18|23119.18|23119.18|23119.18|23106.38|23106.38|0
1623934030000|2021-06-17 12:47:10|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|23119.94|0
1623934050000|2021-06-17 12:47:30|23121.45|23121.45|23138.5|23138.5|23138.5|23138.5|23121.45|23121.45|0
1623934060000|2021-06-17 12:47:40|23137.2|23137.2|23139.86|23139.86|23139.86|23139.86|23137.2|23137.2|0
1623934070000|2021-06-17 12:47:50|23144.13|23144.13|23144.13|23144.13|23144.13|23144.13|23144.13|23144.13|0
1623934100000|2021-06-17 12:48:20|23148.39|23148.39|23144.49|23144.49|23148.39|23148.39|23144.49|23144.49|0
1623934110000|2021-06-17 12:48:30|23141.89|23141.89|23126.52|23126.52|23141.89|23141.89|23126.52|23126.52|0
1623934120000|2021-06-17 12:48:40|23124.74|23124.74|23123.85|23123.85|23124.74|23124.74|23123.85|23123.85|0
1623934130000|2021-06-17 12:48:50|23125.63|23125.63|23134.16|23134.16|23134.16|23134.16|23125.63|23125.63|0
1623934150000|2021-06-17 12:49:10|23129.89|23129.89|23129.89|23129.89|23129.89|23129.89|23129.89|23129.89|0
1623934180000|2021-06-17 12:49:40|23131.2|23131.2|23132.5|23132.5|23132.5|23132.5|23131.2|23131.2|0
1623934190000|2021-06-17 12:49:50|23133.8|23133.8|23133.8|23133.8|23133.8|23133.8|23133.8|23133.8|0
1623934200000|2021-06-17 12:50:00|23142.33|23142.33|23142.33|23142.33|23142.33|23142.33|23142.33|23142.33|0
1623934210000|2021-06-17 12:50:10|23146.59|23146.59|23144.93|23144.93|23146.59|23146.59|23142.33|23142.33|0
1623934220000|2021-06-17 12:50:20|23146.23|23146.23|23147.12|23147.12|23147.12|23147.12|23146.23|23146.23|0
1623934230000|2021-06-17 12:50:30|23151.38|23151.38|23155.65|23155.65|23155.65|23155.65|23151.38|23151.38|0
1623934250000|2021-06-17 12:50:50|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|0
1623934260000|2021-06-17 12:51:00|23168.45|23168.45|23168.45|23168.45|23168.45|23168.45|23168.45|23168.45|0
1623934270000|2021-06-17 12:51:10|23167.15|23167.15|23162.88|23162.88|23167.15|23167.15|23162.88|23162.88|0
1623934280000|2021-06-17 12:51:20|23167.15|23167.15|23164.11|23164.11|23167.15|23167.15|23164.11|23164.11|0
1623934290000|2021-06-17 12:51:30|23160.21|23160.21|23158.44|23158.44|23160.21|23160.21|23158.44|23158.44|0
1623934340000|2021-06-17 12:52:20|23159.95|23159.95|23169.37|23169.37|23171.15|23171.15|23159.95|23159.95|0
1623934350000|2021-06-17 12:52:30|23173.64|23173.64|23173.64|23173.64|23173.64|23173.64|23173.64|23173.64|0
1623934360000|2021-06-17 12:52:40|23169.37|23169.37|23169.37|23169.37|23169.37|23169.37|23169.37|23169.37|0
1623934380000|2021-06-17 12:53:00|23173.64|23173.64|23177.9|23177.9|23177.9|23177.9|23173.64|23173.64|0
1623934390000|2021-06-17 12:53:10|23173.64|23173.64|23173.64|23173.64|23173.64|23173.64|23173.64|23173.64|0
1623934420000|2021-06-17 12:53:40|23176.3|23176.3|23166.88|23166.88|23178.96|23178.96|23166.88|23166.88|0
1623934450000|2021-06-17 12:54:10|23171.32|23171.32|23160.12|23160.12|23171.32|23171.32|23160.12|23160.12|0
1623934500000|2021-06-17 12:55:00|23159.36|23159.36|23159.36|23159.36|23159.36|23159.36|23159.36|23159.36|0
1623934520000|2021-06-17 12:55:20|23161.97|23161.97|23159|23159|23163.27|23163.27|23159|23159|0
1623934530000|2021-06-17 12:55:30|23154.74|23154.74|23156.04|23156.04|23156.04|23156.04|23154.74|23154.74|0
1623934540000|2021-06-17 12:55:40|23147.5|23147.5|23156.04|23156.04|23156.04|23156.04|23147.5|23147.5|0
1623934560000|2021-06-17 12:56:00|23154.26|23154.26|23156.04|23156.04|23156.04|23156.04|23154.26|23154.26|0
1623934600000|2021-06-17 12:56:40|23154.58|23154.58|23146.05|23146.05|23154.58|23154.58|23146.05|23146.05|0
1623934610000|2021-06-17 12:56:50|23150.31|23150.31|23150.31|23150.31|23150.31|23150.31|23150.31|23150.31|0
1623934620000|2021-06-17 12:57:00|23146.05|23146.05|23146.05|23146.05|23146.05|23146.05|23146.05|23146.05|0
1623934650000|2021-06-17 12:57:30|23147.35|23147.35|23148.65|23148.65|23148.65|23148.65|23147.35|23147.35|0
1623934680000|2021-06-17 12:58:00|23152.92|23152.92|23165.71|23165.71|23165.71|23165.71|23152.92|23152.92|0
1623934690000|2021-06-17 12:58:10|23161.45|23161.45|23161.45|23161.45|23161.45|23161.45|23161.45|23161.45|0
1623934700000|2021-06-17 12:58:20|23162.75|23162.75|23162.75|23162.75|23162.75|23162.75|23162.75|23162.75|0
1623934710000|2021-06-17 12:58:30|23171.28|23171.28|23165.07|23165.07|23175.55|23175.55|23165.07|23165.07|0
1623934730000|2021-06-17 12:58:50|23166.84|23166.84|23166.84|23166.84|23166.84|23166.84|23166.84|23166.84|0
1623934760000|2021-06-17 12:59:20|23171.11|23171.11|23171.11|23171.11|23171.11|23171.11|23171.11|23171.11|0
1623934770000|2021-06-17 12:59:30|23162.58|23162.58|23158.31|23158.31|23162.58|23162.58|23157.01|23157.01|0
1623934790000|2021-06-17 12:59:50|23149.78|23149.78|23148.89|23148.89|23149.78|23149.78|23148.89|23148.89|0
1623934810000|2021-06-17 13:00:10|23157.42|23157.42|23157.42|23157.42|23157.42|23157.42|23157.42|23157.42|0
1623934830000|2021-06-17 13:00:30|23158.72|23158.72|23158.72|23158.72|23158.72|23158.72|23158.72|23158.72|0
1623934840000|2021-06-17 13:00:40|23157.42|23157.42|23154.82|23154.82|23157.42|23157.42|23154.82|23154.82|0
1623934860000|2021-06-17 13:01:00|23152.22|23152.22|23152.22|23152.22|23152.22|23152.22|23152.22|23152.22|0
1623934870000|2021-06-17 13:01:10|23151.33|23151.33|23147.28|23147.28|23151.33|23151.33|23147.28|23147.28|0
1623934900000|2021-06-17 13:01:40|23138.75|23138.75|23130.22|23130.22|23138.75|23138.75|23130.22|23130.22|0
1623934910000|2021-06-17 13:01:50|23129.46|23129.46|23129.46|23129.46|23129.46|23129.46|23129.46|23129.46|0
1623934920000|2021-06-17 13:02:00|23125.2|23125.2|23123.42|23123.42|23125.2|23125.2|23123.42|23123.42|0
1623934940000|2021-06-17 13:02:20|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|23127.69|0
1623934960000|2021-06-17 13:02:40|23129.2|23129.2|23129.96|23129.96|23129.96|23129.96|23129.2|23129.2|0
1623934980000|2021-06-17 13:03:00|23138.49|23138.49|23142.76|23142.76|23142.76|23142.76|23134.23|23134.23|0
1623934990000|2021-06-17 13:03:10|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|23138.49|0
1623935000000|2021-06-17 13:03:20|23142.76|23142.76|23142.76|23142.76|23142.76|23142.76|23142.76|23142.76|0
1623935010000|2021-06-17 13:03:30|23144.53|23144.53|23144.53|23144.53|23144.53|23144.53|23144.53|23144.53|0
1623935020000|2021-06-17 13:03:40|23148.8|23148.8|23153.82|23153.82|23153.82|23153.82|23148.8|23148.8|0
1623935030000|2021-06-17 13:03:50|23154.58|23154.58|23154.58|23154.58|23154.58|23154.58|23154.58|23154.58|0
1623935050000|2021-06-17 13:04:10|23146.05|23146.05|23151.38|23151.38|23151.38|23151.38|23146.05|23146.05|0
1623935070000|2021-06-17 13:04:30|23155.64|23155.64|23155.64|23155.64|23155.64|23155.64|23155.64|23155.64|0
1623935090000|2021-06-17 13:04:50|23156.94|23156.94|23161.21|23161.21|23161.21|23161.21|23156.94|23156.94|0
1623935100000|2021-06-17 13:05:00|23162.1|23162.1|23162.1|23162.1|23162.1|23162.1|23162.1|23162.1|0
1623935120000|2021-06-17 13:05:20|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|23157.83|0
1623935200000|2021-06-17 13:06:40|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|0
1623935210000|2021-06-17 13:06:50|23158.72|23158.72|23158.72|23158.72|23158.72|23158.72|23158.72|23158.72|0
1623935220000|2021-06-17 13:07:00|23150.18|23150.18|23150.18|23150.18|23150.18|23150.18|23150.18|23150.18|0
1623935240000|2021-06-17 13:07:20|23150.94|23150.94|23152.46|23152.46|23152.46|23152.46|23150.94|23150.94|0
1623935280000|2021-06-17 13:08:00|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|0
1623935290000|2021-06-17 13:08:10|23151.76|23151.76|23151.76|23151.76|23151.76|23151.76|23151.76|23151.76|0
1623935300000|2021-06-17 13:08:20|23153.28|23153.28|23154.04|23154.04|23154.04|23154.04|23153.28|23153.28|0
1623935340000|2021-06-17 13:09:00|23154.93|23154.93|23154.93|23154.93|23154.93|23154.93|23154.93|23154.93|0
1623935440000|2021-06-17 13:10:40|23155.81|23155.81|23155.81|23155.81|23155.81|23155.81|23155.81|23155.81|0
1623935550000|2021-06-17 13:12:30|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|0
1623935560000|2021-06-17 13:12:40|23153.37|23153.37|23153.37|23153.37|23153.37|23153.37|23153.37|23153.37|0
1623935570000|2021-06-17 13:12:50|23152.07|23152.07|23153.37|23153.37|23153.37|23153.37|23152.07|23152.07|0
1623935600000|2021-06-17 13:13:20|23149.1|23149.1|23149.99|23149.99|23149.99|23149.99|23149.1|23149.1|0
1623935610000|2021-06-17 13:13:30|23152.65|23152.65|23148.21|23148.21|23152.65|23152.65|23148.21|23148.21|0
1623935660000|2021-06-17 13:14:20|23145.3|23145.3|23146.81|23146.81|23146.81|23146.81|23142.54|23142.54|0
1623935670000|2021-06-17 13:14:30|23149.41|23149.41|23149.41|23149.41|23149.41|23149.41|23149.41|23149.41|0
1623935690000|2021-06-17 13:14:50|23150.87|23150.87|23158.1|23158.1|23159.4|23159.4|23150.87|23150.87|0
1623935720000|2021-06-17 13:15:20|23153.83|23153.83|23153.83|23153.83|23153.83|23153.83|23153.83|23153.83|0
1623935740000|2021-06-17 13:15:40|23155.29|23155.29|23158.2|23158.2|23158.2|23158.2|23155.29|23155.29|0
1623935750000|2021-06-17 13:15:50|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|0
1623935780000|2021-06-17 13:16:20|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|23161.17|0
1623935870000|2021-06-17 13:17:50|23165.43|23165.43|23164.13|23164.13|23165.43|23165.43|23164.13|23164.13|0
1623935890000|2021-06-17 13:18:10|23159.87|23159.87|23157.26|23157.26|23159.87|23159.87|23157.26|23157.26|0
1623935900000|2021-06-17 13:18:20|23158.02|23158.02|23156.25|23156.25|23158.02|23158.02|23156.25|23156.25|0
1623935910000|2021-06-17 13:18:30|23157.14|23157.14|23173.99|23173.99|23173.99|23173.99|23157.14|23157.14|0
1623935950000|2021-06-17 13:19:10|23178.26|23178.26|23189.76|23189.76|23189.76|23189.76|23178.26|23178.26|0
1623935970000|2021-06-17 13:19:30|23194.03|23194.03|23188.41|23188.41|23194.03|23194.03|23185.5|23185.5|0
1623935980000|2021-06-17 13:19:40|23189.17|23189.17|23184.9|23184.9|23189.17|23189.17|23184.9|23184.9|0
1623936000000|2021-06-17 13:20:00|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|23186.2|0
1623936010000|2021-06-17 13:20:10|23177.67|23177.67|23173.41|23173.41|23177.67|23177.67|23173.41|23173.41|0
1623936020000|2021-06-17 13:20:20|23171.63|23171.63|23170.33|23170.33|23171.63|23171.63|23170.33|23170.33|0
1623936030000|2021-06-17 13:20:30|23168.06|23168.06|23158.77|23158.77|23168.06|23168.06|23158.77|23158.77|0
1623936060000|2021-06-17 13:21:00|23167.3|23167.3|23171.56|23171.56|23171.56|23171.56|23167.3|23167.3|0
1623936070000|2021-06-17 13:21:10|23184.36|23184.36|23184.36|23184.36|23184.36|23184.36|23180.09|23180.09|0
1623936090000|2021-06-17 13:21:30|23188.63|23188.63|23188.63|23188.63|23188.63|23188.63|23188.63|23188.63|0
1623936100000|2021-06-17 13:21:40|23197.16|23197.16|23192.89|23192.89|23197.16|23197.16|23192.89|23192.89|0
1623936130000|2021-06-17 13:22:10|23201.42|23201.42|23197.16|23197.16|23201.42|23201.42|23197.16|23197.16|0
1623936190000|2021-06-17 13:23:10|23201.42|23201.42|23201.42|23201.42|23201.42|23201.42|23201.42|23201.42|0
1623936200000|2021-06-17 13:23:20|23209.96|23209.96|23211.26|23211.26|23211.26|23211.26|23209.96|23209.96|0
1623936230000|2021-06-17 13:23:50|23212.71|23212.71|23221.25|23221.25|23225.51|23225.51|23212.71|23212.71|0
1623936260000|2021-06-17 13:24:20|23216.98|23216.98|23216.98|23216.98|23216.98|23216.98|23216.98|23216.98|0
1623936330000|2021-06-17 13:25:30|23204.18|23204.18|23204.18|23204.18|23204.18|23204.18|23204.18|23204.18|0
1623936350000|2021-06-17 13:25:50|23202.88|23202.88|23202.88|23202.88|23202.88|23202.88|23202.88|23202.88|0
1623936360000|2021-06-17 13:26:00|23204.66|23204.66|23204.66|23204.66|23204.66|23204.66|23204.66|23204.66|0
1623936370000|2021-06-17 13:26:10|23203.35|23203.35|23203.35|23203.35|23203.35|23203.35|23203.35|23203.35|0
1623936410000|2021-06-17 13:26:50|23202.05|23202.05|23196.32|23196.32|23202.05|23202.05|23196.32|23196.32|0
1623936420000|2021-06-17 13:27:00|23187.78|23187.78|23187.78|23187.78|23187.78|23187.78|23187.78|23187.78|0
1623936480000|2021-06-17 13:28:00|23186.48|23186.48|23186.48|23186.48|23186.48|23186.48|23186.48|23186.48|0
1623936530000|2021-06-17 13:28:50|23182.22|23182.22|23182.22|23182.22|23182.22|23182.22|23182.22|23182.22|0
1623936540000|2021-06-17 13:29:00|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|23181.46|0
1623936550000|2021-06-17 13:29:10|23182.22|23182.22|23182.22|23182.22|23182.22|23182.22|23182.22|23182.22|0
1623936560000|2021-06-17 13:29:20|23182.98|23182.98|23182.98|23182.98|23182.98|23182.98|23182.98|23182.98|0
1623936590000|2021-06-17 13:29:50|23181.68|23181.68|23190.92|23190.92|23190.92|23190.92|23178.13|23178.13|0
1623936600000|2021-06-17 13:30:00|23190.04|23190.04|23172.23|23172.23|23191.75|23191.75|23172.23|23172.23|0
1623936610000|2021-06-17 13:30:10|23168.74|23168.74|23152.76|23152.76|23168.74|23168.74|23152.76|23152.76|0
1623936630000|2021-06-17 13:30:30|23151.46|23151.46|23151.46|23151.46|23151.46|23151.46|23151.46|23151.46|0
1623936640000|2021-06-17 13:30:40|23155.72|23155.72|23161.51|23161.51|23161.51|23161.51|23155.72|23155.72|0
1623936650000|2021-06-17 13:30:50|23160.05|23160.05|23167.13|23167.13|23167.13|23167.13|23160.05|23160.05|0
1623936660000|2021-06-17 13:31:00|23168.44|23168.44|23169.95|23169.95|23169.95|23169.95|23168.44|23168.44|0
1623936670000|2021-06-17 13:31:10|23174.22|23174.22|23180.26|23180.26|23180.26|23180.26|23174.22|23174.22|0
1623936680000|2021-06-17 13:31:20|23184.69|23184.69|23197.49|23197.49|23197.49|23197.49|23184.69|23184.69|0
1623936690000|2021-06-17 13:31:30|23193.23|23193.23|23188.96|23188.96|23193.23|23193.23|23188.96|23188.96|0
1623936700000|2021-06-17 13:31:40|23186.36|23186.36|23180.79|23180.79|23186.36|23186.36|23180.79|23180.79|0
1623936710000|2021-06-17 13:31:50|23179.91|23179.91|23180.79|23180.79|23180.79|23180.79|23179.91|23179.91|0
1623936720000|2021-06-17 13:32:00|23184.69|23184.69|23190.74|23190.74|23190.74|23190.74|23184.69|23184.69|0
1623936730000|2021-06-17 13:32:10|23191.62|23191.62|23193.17|23193.17|23193.17|23193.17|23190.26|23190.26|0
1623936740000|2021-06-17 13:32:20|23188.91|23188.91|23187.61|23187.61|23188.91|23188.91|23187.61|23187.61|0
1623936750000|2021-06-17 13:32:30|23200.41|23200.41|23200.41|23200.41|23200.41|23200.41|23200.41|23200.41|0
1623936760000|2021-06-17 13:32:40|23198.63|23198.63|23198.63|23198.63|23198.63|23198.63|23198.63|23198.63|0
1623936770000|2021-06-17 13:32:50|23197.74|23197.74|23196.44|23196.44|23197.74|23197.74|23196.44|23196.44|0
1623936790000|2021-06-17 13:33:10|23199.04|23199.04|23199.04|23199.04|23199.04|23199.04|23199.04|23199.04|0
1623936810000|2021-06-17 13:33:30|23207.58|23207.58|23214.02|23214.02|23218.28|23218.28|23205.48|23205.48|0
1623936820000|2021-06-17 13:33:40|23215.47|23215.47|23217.25|23217.25|23217.25|23217.25|23215.47|23215.47|0
1623936840000|2021-06-17 13:34:00|23214.59|23214.59|23213.7|23213.7|23214.59|23214.59|23213.7|23213.7|0
1623936850000|2021-06-17 13:34:10|23217.25|23217.25|23210.02|23210.02|23217.25|23217.25|23208.72|23208.72|0
1623936860000|2021-06-17 13:34:20|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|0
1623936880000|2021-06-17 13:34:40|23213.09|23213.09|23213.98|23213.98|23213.98|23213.98|23213.09|23213.09|0
1623936890000|2021-06-17 13:34:50|23218.24|23218.24|23211.38|23211.38|23218.24|23218.24|23211.38|23211.38|0
1623936900000|2021-06-17 13:35:00|23212.68|23212.68|23211.38|23211.38|23212.68|23212.68|23211.38|23211.38|0
1623936910000|2021-06-17 13:35:10|23212.68|23212.68|23212.68|23212.68|23212.68|23212.68|23212.68|23212.68|0
1623936940000|2021-06-17 13:35:40|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|23211.79|0
1623936960000|2021-06-17 13:36:00|23210.9|23210.9|23223.7|23223.7|23223.7|23223.7|23210.9|23210.9|0
1623936970000|2021-06-17 13:36:10|23227.97|23227.97|23230.5|23230.5|23230.5|23230.5|23227.97|23227.97|0
1623936980000|2021-06-17 13:36:20|23231.8|23231.8|23231.8|23231.8|23233.1|23233.1|23231.8|23231.8|0
1623936990000|2021-06-17 13:36:30|23233.26|23233.26|23236.42|23236.42|23236.42|23236.42|23233.26|23233.26|0
1623937000000|2021-06-17 13:36:40|23237.72|23237.72|23243.29|23243.29|23243.29|23243.29|23237.72|23237.72|0
1623937020000|2021-06-17 13:37:00|23245.95|23245.95|23245.95|23245.95|23245.95|23245.95|23245.95|23245.95|0
1623937030000|2021-06-17 13:37:10|23241.68|23241.68|23239.08|23239.08|23241.68|23241.68|23239.08|23239.08|0
1623937040000|2021-06-17 13:37:20|23234.82|23234.82|23230.55|23230.55|23234.82|23234.82|23230.55|23230.55|0
1623937050000|2021-06-17 13:37:30|23229.25|23229.25|23227.06|23227.06|23229.25|23229.25|23227.06|23227.06|0
1623937070000|2021-06-17 13:37:50|23228.36|23228.36|23228.36|23228.36|23228.36|23228.36|23228.36|23228.36|0
1623937090000|2021-06-17 13:38:10|23224.1|23224.1|23202.77|23202.77|23224.1|23224.1|23202.77|23202.77|0
1623937100000|2021-06-17 13:38:20|23200.99|23200.99|23181.63|23181.63|23200.99|23200.99|23181.63|23181.63|0
1623937110000|2021-06-17 13:38:30|23177.36|23177.36|23172.21|23172.21|23177.36|23177.36|23172.21|23172.21|0
1623937120000|2021-06-17 13:38:40|23167.95|23167.95|23160.71|23160.71|23167.95|23167.95|23159.41|23159.41|0
1623937130000|2021-06-17 13:38:50|23159.41|23159.41|23170.91|23170.91|23170.91|23170.91|23158.11|23158.11|0
1623937150000|2021-06-17 13:39:10|23172.21|23172.21|23170.44|23170.44|23174.81|23174.81|23170.44|23170.44|0
1623937160000|2021-06-17 13:39:20|23169.14|23169.14|23158.95|23158.95|23169.14|23169.14|23158.95|23158.95|0
1623937170000|2021-06-17 13:39:30|23160.25|23160.25|23160.25|23160.25|23160.25|23160.25|23160.25|23160.25|0
1623937190000|2021-06-17 13:39:50|23156.83|23156.83|23149.1|23149.1|23156.83|23156.83|23149.1|23149.1|0
1623937200000|2021-06-17 13:40:00|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|0
1623937220000|2021-06-17 13:40:20|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|0
1623937230000|2021-06-17 13:40:30|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|0
1623937250000|2021-06-17 13:40:50|23153.54|23153.54|23152.02|23152.02|23153.54|23153.54|23152.02|23152.02|0
1623937260000|2021-06-17 13:41:00|23148.47|23148.47|23145.87|23145.87|23148.47|23148.47|23145.87|23145.87|0
1623937270000|2021-06-17 13:41:10|23141.6|23141.6|23141.6|23141.6|23141.6|23141.6|23141.6|23141.6|0
1623937290000|2021-06-17 13:41:30|23137.34|23137.34|23136.45|23136.45|23139.11|23139.11|23136.45|23136.45|0
1623937300000|2021-06-17 13:41:40|23132.18|23132.18|23134.78|23134.78|23134.78|23134.78|23132.18|23132.18|0
1623937310000|2021-06-17 13:41:50|23133.48|23133.48|23133.48|23133.48|23133.48|23133.48|23133.48|23133.48|0
1623937320000|2021-06-17 13:42:00|23131.71|23131.71|23130.19|23130.19|23131.71|23131.71|23130.19|23130.19|0
1623937350000|2021-06-17 13:42:30|23121.66|23121.66|23116.46|23116.46|23121.66|23121.66|23116.46|23116.46|0
1623937360000|2021-06-17 13:42:40|23117.76|23117.76|23112.55|23112.55|23117.76|23117.76|23112.55|23112.55|0
1623937370000|2021-06-17 13:42:50|23111.8|23111.8|23107.53|23107.53|23111.8|23111.8|23107.53|23107.53|0
1623937380000|2021-06-17 13:43:00|23106.64|23106.64|23106.64|23106.64|23106.64|23106.64|23106.64|23106.64|0
1623937390000|2021-06-17 13:43:10|23107.94|23107.94|23107.94|23107.94|23107.94|23107.94|23105.34|23105.34|0
1623937410000|2021-06-17 13:43:30|23103.68|23103.68|23103.68|23103.68|23103.68|23103.68|23103.68|23103.68|0
1623937420000|2021-06-17 13:43:40|23099.41|23099.41|23088.21|23088.21|23103.68|23103.68|23088.21|23088.21|0
1623937430000|2021-06-17 13:43:50|23088.97|23088.97|23090.27|23090.27|23090.27|23090.27|23088.97|23088.97|0
1623937440000|2021-06-17 13:44:00|23086|23086|23094.53|23094.53|23098.8|23098.8|23086|23086|0
1623937450000|2021-06-17 13:44:10|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|0
1623937460000|2021-06-17 13:44:20|23088.97|23088.97|23088.08|23088.08|23091.63|23091.63|23088.08|23088.08|0
1623937470000|2021-06-17 13:44:30|23083.81|23083.81|23077.06|23077.06|23088.08|23088.08|23075.28|23075.28|0
1623937480000|2021-06-17 13:44:40|23081.32|23081.32|23081.32|23081.32|23082.62|23082.62|23081.32|23081.32|0
1623937490000|2021-06-17 13:44:50|23077.06|23077.06|23077.06|23077.06|23077.06|23077.06|23077.06|23077.06|0
1623937500000|2021-06-17 13:45:00|23078.36|23078.36|23077.06|23077.06|23078.36|23078.36|23077.06|23077.06|0
1623937510000|2021-06-17 13:45:10|23076.3|23076.3|23075|23075|23076.3|23076.3|23075|23075|0
1623937520000|2021-06-17 13:45:20|23073.48|23073.48|23075|23075|23075|23075|23073.48|23073.48|0
1623937530000|2021-06-17 13:45:30|23076.3|23076.3|23072.03|23072.03|23076.3|23076.3|23072.03|23072.03|0
1623937540000|2021-06-17 13:45:40|23070.73|23070.73|23070.73|23070.73|23070.73|23070.73|23070.73|23070.73|0
1623937550000|2021-06-17 13:45:50|23064.91|23064.91|23065.66|23065.66|23065.66|23065.66|23064.15|23064.15|0
1623937560000|2021-06-17 13:46:00|23066.97|23066.97|23071.23|23071.23|23071.23|23071.23|23066.97|23066.97|0
1623937570000|2021-06-17 13:46:10|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|0
1623937590000|2021-06-17 13:46:30|23073.83|23073.83|23075.13|23075.13|23075.13|23075.13|23073.83|23073.83|0
1623937600000|2021-06-17 13:46:40|23074.37|23074.37|23073.07|23073.07|23074.37|23074.37|23073.07|23073.07|0
1623937620000|2021-06-17 13:47:00|23073.83|23073.83|23072.53|23072.53|23073.83|23073.83|23072.53|23072.53|0
1623937630000|2021-06-17 13:47:10|23076.08|23076.08|23081.4|23081.4|23084.01|23084.01|23075.19|23075.19|0
1623937640000|2021-06-17 13:47:20|23089.94|23089.94|23089.94|23089.94|23094.2|23094.2|23089.94|23089.94|0
1623937650000|2021-06-17 13:47:30|23087.02|23087.02|23082.76|23082.76|23087.02|23087.02|23082.76|23082.76|0
1623937680000|2021-06-17 13:48:00|23084.06|23084.06|23084.06|23084.06|23084.06|23084.06|23084.06|23084.06|0
1623937700000|2021-06-17 13:48:20|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|23084.95|0
1623937710000|2021-06-17 13:48:30|23080.68|23080.68|23076.41|23076.41|23080.68|23080.68|23067.88|23067.88|0
1623937730000|2021-06-17 13:48:50|23067.88|23067.88|23067.88|23067.88|23067.88|23067.88|23067.88|23067.88|0
1623937760000|2021-06-17 13:49:20|23066.99|23066.99|23066.99|23066.99|23066.99|23066.99|23066.99|23066.99|0
1623937770000|2021-06-17 13:49:30|23064.39|23064.39|23064.52|23064.52|23065.41|23065.41|23063.63|23063.63|0
1623937790000|2021-06-17 13:49:50|23068.79|23068.79|23068.25|23068.25|23069.55|23069.55|23068.25|23068.25|0
1623937830000|2021-06-17 13:50:30|23072.68|23072.68|23068.42|23068.42|23072.68|23072.68|23068.42|23068.42|0
1623937850000|2021-06-17 13:50:50|23065.81|23065.81|23069.02|23069.02|23069.02|23069.02|23065.06|23065.06|0
1623937860000|2021-06-17 13:51:00|23069.91|23069.91|23069.91|23069.91|23069.91|23069.91|23069.91|23069.91|0
1623937870000|2021-06-17 13:51:10|23071.21|23071.21|23079.74|23079.74|23079.74|23079.74|23071.21|23071.21|0
1623937880000|2021-06-17 13:51:20|23084|23084|23085.78|23085.78|23085.78|23085.78|23084|23084|0
1623937890000|2021-06-17 13:51:30|23088.38|23088.38|23088.38|23088.38|23088.38|23088.38|23088.38|23088.38|0
1623937900000|2021-06-17 13:51:40|23084.11|23084.11|23084.11|23084.11|23084.11|23084.11|23084.11|23084.11|0
1623937910000|2021-06-17 13:51:50|23086.78|23086.78|23087.66|23087.66|23087.66|23087.66|23086.78|23086.78|0
1623937930000|2021-06-17 13:52:10|23089.44|23089.44|23093.7|23093.7|23093.7|23093.7|23089.44|23089.44|0
1623937940000|2021-06-17 13:52:20|23094.59|23094.59|23096.37|23096.37|23096.37|23096.37|23094.59|23094.59|0
1623937950000|2021-06-17 13:52:30|23102.91|23102.91|23107.17|23107.17|23107.17|23107.17|23102.91|23102.91|0
1623937960000|2021-06-17 13:52:40|23105.66|23105.66|23106.54|23106.54|23106.54|23106.54|23105.66|23105.66|0
1623937970000|2021-06-17 13:52:50|23107.43|23107.43|23111.7|23111.7|23111.7|23111.7|23107.43|23107.43|0
1623937990000|2021-06-17 13:53:10|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|23110.81|0
1623938000000|2021-06-17 13:53:20|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|23111.7|0
1623938010000|2021-06-17 13:53:30|23109.92|23109.92|23109.92|23109.92|23109.92|23109.92|23109.92|23109.92|0
1623938020000|2021-06-17 13:53:40|23111.22|23111.22|23115.18|23115.18|23115.18|23115.18|23111.22|23111.22|0
1623938030000|2021-06-17 13:53:50|23113.41|23113.41|23098.84|23098.84|23114.71|23114.71|23098.84|23098.84|0
1623938040000|2021-06-17 13:54:00|23097.95|23097.95|23093.51|23093.51|23097.95|23097.95|23093.51|23093.51|0
1623938050000|2021-06-17 13:54:10|23091.74|23091.74|23088.38|23088.38|23091.74|23091.74|23088.38|23088.38|0
1623938060000|2021-06-17 13:54:20|23091.29|23091.29|23099.08|23099.08|23099.08|23099.08|23091.29|23091.29|0
1623938100000|2021-06-17 13:55:00|23102.63|23102.63|23102.63|23102.63|23102.63|23102.63|23102.63|23102.63|0
1623938110000|2021-06-17 13:55:10|23106.9|23106.9|23106.9|23106.9|23106.9|23106.9|23106.9|23106.9|0
1623938140000|2021-06-17 13:55:40|23102.63|23102.63|23105.23|23105.23|23105.23|23105.23|23102.63|23102.63|0
1623938180000|2021-06-17 13:56:20|23101.69|23101.69|23100.38|23100.38|23109.26|23109.26|23100.38|23100.38|0
1623938190000|2021-06-17 13:56:30|23098.61|23098.61|23097.85|23097.85|23098.61|23098.61|23097.85|23097.85|0
1623938210000|2021-06-17 13:56:50|23095.25|23095.25|23095.25|23095.25|23095.25|23095.25|23095.25|23095.25|0
1623938230000|2021-06-17 13:57:10|23086.72|23086.72|23090.98|23090.98|23090.98|23090.98|23086.72|23086.72|0
1623938240000|2021-06-17 13:57:20|23092.28|23092.28|23101.58|23101.58|23101.58|23101.58|23092.28|23092.28|0
1623938280000|2021-06-17 13:58:00|23106.01|23106.01|23110.28|23110.28|23110.28|23110.28|23106.01|23106.01|0
1623938290000|2021-06-17 13:58:10|23112.05|23112.05|23112.05|23112.05|23112.05|23112.05|23112.05|23112.05|0
1623938300000|2021-06-17 13:58:20|23110.75|23110.75|23111.64|23111.64|23111.64|23111.64|23110.75|23110.75|0
1623938310000|2021-06-17 13:58:30|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|0
1623938330000|2021-06-17 13:58:50|23110.62|23110.62|23110.62|23110.62|23110.62|23110.62|23110.62|23110.62|0
1623938340000|2021-06-17 13:59:00|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|23112.4|0
1623938350000|2021-06-17 13:59:10|23103.87|23103.87|23102.09|23102.09|23103.87|23103.87|23102.09|23102.09|0
1623938360000|2021-06-17 13:59:20|23101.2|23101.2|23101.2|23101.2|23101.2|23101.2|23101.2|23101.2|0
1623938370000|2021-06-17 13:59:30|23098.54|23098.54|23098.54|23098.54|23098.54|23098.54|23098.54|23098.54|0
1623938380000|2021-06-17 13:59:40|23102.81|23102.81|23102.81|23102.81|23102.81|23102.81|23102.81|23102.81|0
1623938400000|2021-06-17 14:00:00|23101.29|23101.29|23084.23|23084.23|23101.29|23101.29|23084.23|23084.23|0
1623938410000|2021-06-17 14:00:10|23082.93|23082.93|23081.08|23081.08|23082.93|23082.93|23080.32|23080.32|0
1623938420000|2021-06-17 14:00:20|23079.57|23079.57|23081.41|23081.41|23081.41|23081.41|23078.81|23078.81|0
1623938430000|2021-06-17 14:00:30|23077.14|23077.14|23069.37|23069.37|23077.14|23077.14|23068.61|23068.61|0
1623938440000|2021-06-17 14:00:40|23077.9|23077.9|23077.9|23077.9|23077.9|23077.9|23077.9|23077.9|0
1623938450000|2021-06-17 14:00:50|23073.64|23073.64|23073.64|23073.64|23073.64|23073.64|23073.64|23073.64|0
1623938460000|2021-06-17 14:01:00|23074.52|23074.52|23071.14|23071.14|23075.41|23075.41|23071.14|23071.14|0
1623938470000|2021-06-17 14:01:10|23068.54|23068.54|23066.77|23066.77|23069.84|23069.84|23066.77|23066.77|0
1623938480000|2021-06-17 14:01:20|23059.58|23059.58|23054.62|23054.62|23060.34|23060.34|23053.32|23053.32|0
1623938490000|2021-06-17 14:01:30|23050.35|23050.35|23048.58|23048.58|23050.35|23050.35|23048.58|23048.58|0
1623938500000|2021-06-17 14:01:40|23049.33|23049.33|23049.33|23049.33|23049.33|23049.33|23049.33|23049.33|0
1623938510000|2021-06-17 14:01:50|23053.6|23053.6|23056.57|23056.57|23060.47|23060.47|23053.6|23053.6|0
1623938530000|2021-06-17 14:02:10|23055.26|23055.26|23060.94|23060.94|23060.94|23060.94|23055.26|23055.26|0
1623938550000|2021-06-17 14:02:30|23059.64|23059.64|23052.71|23052.71|23059.64|23059.64|23052.71|23052.71|0
1623938560000|2021-06-17 14:02:40|23048.45|23048.45|23048.45|23048.45|23048.45|23048.45|23048.45|23048.45|0
1623938570000|2021-06-17 14:02:50|23039.92|23039.92|23030.5|23030.5|23039.92|23039.92|23026.23|23026.23|0
1623938580000|2021-06-17 14:03:00|23029.2|23029.2|23007.07|23007.07|23029.2|23029.2|23007.07|23007.07|0
1623938590000|2021-06-17 14:03:10|23007.82|23007.82|23012.09|23012.09|23012.09|23012.09|23004.79|23004.79|0
1623938600000|2021-06-17 14:03:20|23010.32|23010.32|23005.16|23005.16|23013.69|23013.69|23005.16|23005.16|0
1623938610000|2021-06-17 14:03:30|23005.92|23005.92|23005.16|23005.16|23005.92|23005.92|23005.16|23005.16|0
1623938620000|2021-06-17 14:03:40|23003.39|23003.39|23003.8|23003.8|23004.69|23004.69|23003.39|23003.39|0
1623938630000|2021-06-17 14:03:50|23002.91|23002.91|23001.61|23001.61|23002.91|23002.91|23001.61|23001.61|0
1623938640000|2021-06-17 14:04:00|22997.71|22997.71|23006.24|23006.24|23006.24|23006.24|22997.71|22997.71|0
1623938660000|2021-06-17 14:04:20|23004.94|23004.94|23002.34|23002.34|23004.94|23004.94|23002.34|23002.34|0
1623938680000|2021-06-17 14:04:40|22998.79|22998.79|22997.02|22997.02|22998.79|22998.79|22997.02|22997.02|0
1623938690000|2021-06-17 14:04:50|22995.5|22995.5|22994.42|22994.42|22995.5|22995.5|22992.9|22992.9|0
1623938700000|2021-06-17 14:05:00|22995.17|22995.17|22994.42|22994.42|22995.17|22995.17|22994.42|22994.42|0
1623938720000|2021-06-17 14:05:20|22995.72|22995.72|22998.32|22998.32|22998.32|22998.32|22995.72|22995.72|0
1623938730000|2021-06-17 14:05:30|22999.08|22999.08|22990.87|22990.87|22999.08|22999.08|22990.87|22990.87|0
1623938750000|2021-06-17 14:05:50|22988.59|22988.59|22990.87|22990.87|22990.87|22990.87|22988.26|22988.26|0
1623938760000|2021-06-17 14:06:00|22989.57|22989.57|22989.57|22989.57|22989.57|22989.57|22989.57|22989.57|0
1623938770000|2021-06-17 14:06:10|22993.47|22993.47|22972.83|22972.83|22993.47|22993.47|22972.14|22972.14|0
1623938780000|2021-06-17 14:06:20|22974.89|22974.89|22977.53|22977.53|22977.53|22977.53|22970.99|22970.99|0
1623938790000|2021-06-17 14:06:30|22976.77|22976.77|22977.53|22977.53|22977.53|22977.53|22976.77|22976.77|0
1623938800000|2021-06-17 14:06:40|22978.83|22978.83|22976.23|22976.23|22978.83|22978.83|22976.23|22976.23|0
1623938810000|2021-06-17 14:06:50|22977.11|22977.11|22966.05|22966.05|22977.11|22977.11|22965.29|22965.29|0
1623938820000|2021-06-17 14:07:00|22966.81|22966.81|22966.05|22966.05|22966.81|22966.81|22966.05|22966.05|0
1623938830000|2021-06-17 14:07:10|22964.75|22964.75|22956.22|22956.22|22964.75|22964.75|22956.22|22956.22|0
1623938840000|2021-06-17 14:07:20|22955.33|22955.33|22953.55|22953.55|22955.33|22955.33|22953.55|22953.55|0
1623938850000|2021-06-17 14:07:30|22949.29|22949.29|22937.79|22937.79|22949.29|22949.29|22936.49|22936.49|0
1623938860000|2021-06-17 14:07:40|22936.49|22936.49|22936.49|22936.49|22937.25|22937.25|22934.97|22934.97|0
1623938870000|2021-06-17 14:07:50|22940.76|22940.76|22953.55|22953.55|22953.55|22953.55|22936.49|22936.49|0
1623938880000|2021-06-17 14:08:00|22945.02|22945.02|22945.02|22945.02|22946.32|22946.32|22943.51|22943.51|0
1623938890000|2021-06-17 14:08:10|22946.32|22946.32|22953.55|22953.55|22956.91|22956.91|22946.32|22946.32|0
1623938900000|2021-06-17 14:08:20|22952.67|22952.67|22952.67|22952.67|22952.67|22952.67|22952.67|22952.67|0
1623938910000|2021-06-17 14:08:30|22951.15|22951.15|22952.67|22952.67|22952.67|22952.67|22951.15|22951.15|0
1623938920000|2021-06-17 14:08:40|22956.93|22956.93|22956.93|22956.93|22956.93|22956.93|22956.93|22956.93|0
1623938930000|2021-06-17 14:08:50|22959.53|22959.53|22956.93|22956.93|22959.53|22959.53|22956.93|22956.93|0
1623938940000|2021-06-17 14:09:00|22958.23|22958.23|22957.47|22957.47|22958.23|22958.23|22955.2|22955.2|0
1623938950000|2021-06-17 14:09:10|22966.01|22966.01|22981.56|22981.56|22985.82|22985.82|22961.74|22961.74|0
1623938970000|2021-06-17 14:09:30|22977.29|22977.29|22971.97|22971.97|22977.29|22977.29|22971.97|22971.97|0
1623938980000|2021-06-17 14:09:40|22973.74|22973.74|22973.74|22973.74|22973.74|22973.74|22973.74|22973.74|0
1623939020000|2021-06-17 14:10:20|22975.04|22975.04|22977.65|22977.65|22977.65|22977.65|22975.04|22975.04|0
1623939030000|2021-06-17 14:10:30|22976.34|22976.34|22976.34|22976.34|22976.34|22976.34|22976.34|22976.34|0
1623939050000|2021-06-17 14:10:50|22977.65|22977.65|22977.65|22977.65|22977.65|22977.65|22977.65|22977.65|0
1623939080000|2021-06-17 14:11:20|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|22975.87|0
1623939100000|2021-06-17 14:11:40|22980.14|22980.14|22988.67|22988.67|22988.67|22988.67|22980.14|22980.14|0
1623939110000|2021-06-17 14:11:50|22986.89|22986.89|22989.56|22989.56|22989.56|22989.56|22986.89|22986.89|0
1623939120000|2021-06-17 14:12:00|22987.78|22987.78|22992.05|22992.05|22992.05|22992.05|22987.78|22987.78|0
1623939130000|2021-06-17 14:12:10|22996.31|22996.31|22996.31|22996.31|22996.31|22996.31|22996.31|22996.31|0
1623939140000|2021-06-17 14:12:20|22995.43|22995.43|22995.43|22995.43|22995.43|22995.43|22995.43|22995.43|0
1623939150000|2021-06-17 14:12:30|22999.69|22999.69|22999.69|22999.69|22999.69|22999.69|22999.69|22999.69|0
1623939160000|2021-06-17 14:12:40|22998.8|22998.8|22997.92|22997.92|22998.8|22998.8|22997.92|22997.92|0
1623939170000|2021-06-17 14:12:50|22993.65|22993.65|22993.65|22993.65|22993.65|22993.65|22993.65|22993.65|0
1623939180000|2021-06-17 14:13:00|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|22992.76|0
1623939200000|2021-06-17 14:13:20|22988.5|22988.5|22988.5|22988.5|22988.5|22988.5|22988.5|22988.5|0
1623939210000|2021-06-17 14:13:30|22989.38|22989.38|22987.87|22987.87|22989.38|22989.38|22981.83|22981.83|0
1623939220000|2021-06-17 14:13:40|22989.17|22989.17|22999.86|22999.86|22999.86|22999.86|22989.17|22989.17|0
1623939230000|2021-06-17 14:13:50|23004.13|23004.13|23006.79|23006.79|23006.79|23006.79|23004.13|23004.13|0
1623939240000|2021-06-17 14:14:00|23009.39|23009.39|23009.39|23009.39|23009.39|23009.39|23009.39|23009.39|0
1623939250000|2021-06-17 14:14:10|23005.49|23005.49|23002.58|23002.58|23005.49|23005.49|23002.58|23002.58|0
1623939260000|2021-06-17 14:14:20|23005.65|23005.65|23011.16|23011.16|23012.05|23012.05|23005.65|23005.65|0
1623939280000|2021-06-17 14:14:40|23008.56|23008.56|23008.56|23008.56|23008.56|23008.56|23008.56|23008.56|0
1623939290000|2021-06-17 14:14:50|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|0
1623939300000|2021-06-17 14:15:00|23009.1|23009.1|23010.4|23010.4|23010.4|23010.4|23009.1|23009.1|0
1623939310000|2021-06-17 14:15:10|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|0
1623939330000|2021-06-17 14:15:30|23010.62|23010.62|23011.38|23011.38|23011.38|23011.38|23010.62|23010.62|0
1623939350000|2021-06-17 14:15:50|23012.83|23012.83|23012.83|23012.83|23012.83|23012.83|23012.83|23012.83|0
1623939360000|2021-06-17 14:16:00|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|0
1623939370000|2021-06-17 14:16:10|23015.02|23015.02|23015.02|23015.02|23015.02|23015.02|23015.02|23015.02|0
1623939380000|2021-06-17 14:16:20|23015.78|23015.78|23012.64|23012.64|23016.54|23016.54|23012.64|23012.64|0
1623939390000|2021-06-17 14:16:30|23014.15|23014.15|23027.71|23027.71|23027.71|23027.71|23014.15|23014.15|0
1623939400000|2021-06-17 14:16:40|23028.47|23028.47|23031.13|23031.13|23031.13|23031.13|23028.47|23028.47|0
1623939420000|2021-06-17 14:17:00|23032.02|23032.02|23036.28|23036.28|23036.28|23036.28|23032.02|23032.02|0
1623939440000|2021-06-17 14:17:20|23037.74|23037.74|23036.98|23036.98|23037.74|23037.74|23036.98|23036.98|0
1623939450000|2021-06-17 14:17:30|23038.28|23038.28|23038.28|23038.28|23038.28|23038.28|23038.28|23038.28|0
1623939460000|2021-06-17 14:17:40|23040.88|23040.88|23045.15|23045.15|23045.15|23045.15|23040.88|23040.88|0
1623939470000|2021-06-17 14:17:50|23053.68|23053.68|23053.68|23053.68|23053.68|23053.68|23053.68|23053.68|0
1623939490000|2021-06-17 14:18:10|23049.41|23049.41|23057.95|23057.95|23057.95|23057.95|23049.41|23049.41|0
1623939530000|2021-06-17 14:18:50|23055.34|23055.34|23052.74|23052.74|23055.34|23055.34|23052.74|23052.74|0
1623939540000|2021-06-17 14:19:00|23053.63|23053.63|23053.63|23053.63|23053.63|23053.63|23053.63|23053.63|0
1623939550000|2021-06-17 14:19:10|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|23055.09|0
1623939560000|2021-06-17 14:19:20|23056.39|23056.39|23057.69|23057.69|23057.69|23057.69|23056.39|23056.39|0
1623939580000|2021-06-17 14:19:40|23061.95|23061.95|23070.43|23070.43|23070.43|23070.43|23061.95|23061.95|0
1623939590000|2021-06-17 14:19:50|23069.55|23069.55|23070.43|23070.43|23070.43|23070.43|23069.55|23069.55|0
1623939600000|2021-06-17 14:20:00|23069.55|23069.55|23068.79|23068.79|23069.55|23069.55|23068.79|23068.79|0
1623939610000|2021-06-17 14:20:10|23067.27|23067.27|23067.25|23067.25|23071.52|23071.52|23066.51|23066.51|0
1623939620000|2021-06-17 14:20:20|23071.52|23071.52|23068.92|23068.92|23071.52|23071.52|23068.92|23068.92|0
1623939630000|2021-06-17 14:20:30|23066.64|23066.64|23066.64|23066.64|23066.64|23066.64|23066.64|23066.64|0
1623939640000|2021-06-17 14:20:40|23065.75|23065.75|23053.73|23053.73|23065.75|23065.75|23053.73|23053.73|0
1623939650000|2021-06-17 14:20:50|23057.28|23057.28|23049.64|23049.64|23058.17|23058.17|23049.64|23049.64|0
1623939660000|2021-06-17 14:21:00|23045.37|23045.37|23047.86|23047.86|23051.41|23051.41|23045.37|23045.37|0
1623939670000|2021-06-17 14:21:10|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|23042.04|0
1623939690000|2021-06-17 14:21:30|23044.31|23044.31|23051.56|23051.56|23051.56|23051.56|23044.31|23044.31|0
1623939700000|2021-06-17 14:21:40|23060.09|23060.09|23072.89|23072.89|23072.89|23072.89|23060.09|23060.09|0
1623939710000|2021-06-17 14:21:50|23074.19|23074.19|23074.19|23074.19|23074.19|23074.19|23074.19|23074.19|0
1623939730000|2021-06-17 14:22:10|23074.95|23074.95|23074.95|23074.95|23074.95|23074.95|23074.95|23074.95|0
1623939740000|2021-06-17 14:22:20|23079.22|23079.22|23079.22|23079.22|23079.22|23079.22|23079.22|23079.22|0
1623939750000|2021-06-17 14:22:30|23083.65|23083.65|23084.95|23084.95|23084.95|23084.95|23083.65|23083.65|0
1623939780000|2021-06-17 14:23:00|23080.69|23080.69|23079.23|23079.23|23080.69|23080.69|23079.23|23079.23|0
1623939790000|2021-06-17 14:23:10|23077.93|23077.93|23077.93|23077.93|23077.93|23077.93|23077.93|23077.93|0
1623939800000|2021-06-17 14:23:20|23076.63|23076.63|23076.63|23076.63|23076.63|23076.63|23076.63|23076.63|0
1623939810000|2021-06-17 14:23:30|23068.1|23068.1|23068.1|23068.1|23068.1|23068.1|23068.1|23068.1|0
1623939820000|2021-06-17 14:23:40|23072.36|23072.36|23076.63|23076.63|23076.63|23076.63|23072.36|23072.36|0
1623939830000|2021-06-17 14:23:50|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|23077.39|0
1623939840000|2021-06-17 14:24:00|23073.12|23073.12|23073.12|23073.12|23073.12|23073.12|23073.12|23073.12|0
1623939870000|2021-06-17 14:24:30|23073.88|23073.88|23072.36|23072.36|23073.88|23073.88|23072.36|23072.36|0
1623939880000|2021-06-17 14:24:40|23075.91|23075.91|23083.64|23083.64|23083.64|23083.64|23075.91|23075.91|0
1623939890000|2021-06-17 14:24:50|23092.17|23092.17|23096.44|23096.44|23096.44|23096.44|23092.17|23092.17|0
1623939900000|2021-06-17 14:25:00|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|0
1623939910000|2021-06-17 14:25:10|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|23102.48|0
1623939960000|2021-06-17 14:26:00|23101.59|23101.59|23090.87|23090.87|23101.59|23101.59|23090.87|23090.87|0
1623939980000|2021-06-17 14:26:20|23086.61|23086.61|23087.91|23087.91|23087.91|23087.91|23086.61|23086.61|0
1623940020000|2021-06-17 14:27:00|23096.44|23096.44|23096.44|23096.44|23096.44|23096.44|23096.44|23096.44|0
1623940030000|2021-06-17 14:27:10|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|0
1623940050000|2021-06-17 14:27:30|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|23098.21|0
1623940070000|2021-06-17 14:27:50|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|0
1623940080000|2021-06-17 14:28:00|23096.22|23096.22|23095.47|23095.47|23096.22|23096.22|23095.47|23095.47|0
1623940100000|2021-06-17 14:28:20|23091.2|23091.2|23086.93|23086.93|23091.2|23091.2|23086.93|23086.93|0
1623940110000|2021-06-17 14:28:30|23091.37|23091.37|23095.81|23095.81|23095.81|23095.81|23091.37|23091.37|0
1623940130000|2021-06-17 14:28:50|23091.54|23091.54|23091.54|23091.54|23091.54|23091.54|23091.54|23091.54|0
1623940150000|2021-06-17 14:29:10|23095.09|23095.09|23095.09|23095.09|23095.09|23095.09|23095.09|23095.09|0
1623940160000|2021-06-17 14:29:20|23096.39|23096.39|23096.39|23096.39|23104.92|23104.92|23096.39|23096.39|0
1623940170000|2021-06-17 14:29:30|23095.09|23095.09|23095.09|23095.09|23095.09|23095.09|23095.09|23095.09|0
1623940180000|2021-06-17 14:29:40|23091.54|23091.54|23090.65|23090.65|23091.54|23091.54|23090.65|23090.65|0
1623940190000|2021-06-17 14:29:50|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|23091.95|0
1623940200000|2021-06-17 14:30:00|23091.2|23091.2|23099.73|23099.73|23099.73|23099.73|23091.2|23091.2|0
1623940210000|2021-06-17 14:30:10|23103.99|23103.99|23102.33|23102.33|23103.99|23103.99|23099.73|23099.73|0
1623940220000|2021-06-17 14:30:20|23103.09|23103.09|23103.09|23103.09|23103.09|23103.09|23103.09|23103.09|0
1623940230000|2021-06-17 14:30:30|23107.35|23107.35|23107.35|23107.35|23107.35|23107.35|23107.35|23107.35|0
1623940240000|2021-06-17 14:30:40|23094.56|23094.56|23097.22|23097.22|23097.22|23097.22|23094.56|23094.56|0
1623940250000|2021-06-17 14:30:50|23098.1|23098.1|23098.1|23098.1|23098.1|23098.1|23098.1|23098.1|0
1623940260000|2021-06-17 14:31:00|23106.64|23106.64|23110.9|23110.9|23110.9|23110.9|23106.64|23106.64|0
1623940270000|2021-06-17 14:31:10|23110.01|23110.01|23110.01|23110.01|23110.01|23110.01|23110.01|23110.01|0
1623940290000|2021-06-17 14:31:30|23105.75|23105.75|23101.48|23101.48|23105.75|23105.75|23101.48|23101.48|0
1623940300000|2021-06-17 14:31:40|23098.82|23098.82|23088.88|23088.88|23098.82|23098.82|23088.88|23088.88|0
1623940310000|2021-06-17 14:31:50|23087.99|23087.99|23073.89|23073.89|23087.99|23087.99|23073.89|23073.89|0
1623940320000|2021-06-17 14:32:00|23069.63|23069.63|23069.63|23069.63|23069.63|23069.63|23069.63|23069.63|0
1623940330000|2021-06-17 14:32:10|23063.8|23063.8|23072.33|23072.33|23072.33|23072.33|23063.8|23063.8|0
1623940340000|2021-06-17 14:32:20|23068.07|23068.07|23066.61|23066.61|23068.07|23068.07|23066.61|23066.61|0
1623940360000|2021-06-17 14:32:40|23067.91|23067.91|23067.91|23067.91|23067.91|23067.91|23067.91|23067.91|0
1623940380000|2021-06-17 14:33:00|23076.44|23076.44|23076.44|23076.44|23080.71|23080.71|23076.44|23076.44|0
1623940390000|2021-06-17 14:33:10|23078.22|23078.22|23078.22|23078.22|23078.22|23078.22|23078.22|23078.22|0
1623940420000|2021-06-17 14:33:40|23082.48|23082.48|23082.01|23082.01|23083.78|23083.78|23082.01|23082.01|0
1623940440000|2021-06-17 14:34:00|23086.27|23086.27|23086.27|23086.27|23086.27|23086.27|23086.27|23086.27|0
1623940450000|2021-06-17 14:34:10|23077.74|23077.74|23074.36|23074.36|23077.74|23077.74|23069.21|23069.21|0
1623940460000|2021-06-17 14:34:20|23075.25|23075.25|23079.52|23079.52|23079.52|23079.52|23075.25|23075.25|0
1623940500000|2021-06-17 14:35:00|23088.05|23088.05|23080.4|23080.4|23088.05|23088.05|23079.52|23079.52|0
1623940520000|2021-06-17 14:35:20|23088.94|23088.94|23088.94|23088.94|23088.94|23088.94|23088.94|23088.94|0
1623940530000|2021-06-17 14:35:30|23093.2|23093.2|23094.5|23094.5|23094.5|23094.5|23093.2|23093.2|0
1623940540000|2021-06-17 14:35:40|23103.03|23103.03|23104.34|23104.34|23104.34|23104.34|23103.03|23103.03|0
1623940550000|2021-06-17 14:35:50|23108.6|23108.6|23108.6|23108.6|23108.6|23108.6|23108.6|23108.6|0
1623940560000|2021-06-17 14:36:00|23109.49|23109.49|23106.83|23106.83|23109.49|23109.49|23106.83|23106.83|0
1623940570000|2021-06-17 14:36:10|23107.59|23107.59|23107.59|23107.59|23107.59|23107.59|23107.59|23107.59|0
1623940590000|2021-06-17 14:36:30|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|23111.85|0
1623940610000|2021-06-17 14:36:50|23114.51|23114.51|23110.96|23110.96|23114.51|23114.51|23110.96|23110.96|0
1623940640000|2021-06-17 14:37:20|23111.72|23111.72|23110.42|23110.42|23111.72|23111.72|23110.42|23110.42|0
1623940650000|2021-06-17 14:37:30|23109.12|23109.12|23104.68|23104.68|23109.12|23109.12|23104.68|23104.68|0
1623940660000|2021-06-17 14:37:40|23106.46|23106.46|23106.46|23106.46|23106.46|23106.46|23106.46|23106.46|0
1623940680000|2021-06-17 14:38:00|23105.57|23105.57|23108.23|23108.23|23108.23|23108.23|23105.57|23105.57|0
1623940690000|2021-06-17 14:38:10|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|23103.97|0
1623940710000|2021-06-17 14:38:30|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|0
1623940720000|2021-06-17 14:38:40|23110.11|23110.11|23110.11|23110.11|23110.11|23110.11|23110.11|23110.11|0
1623940730000|2021-06-17 14:38:50|23114.38|23114.38|23118.64|23118.64|23118.64|23118.64|23114.38|23114.38|0
1623940750000|2021-06-17 14:39:10|23114.38|23114.38|23114.38|23114.38|23114.38|23114.38|23114.38|23114.38|0
1623940780000|2021-06-17 14:39:40|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|23115.27|0
1623940800000|2021-06-17 14:40:00|23117.04|23117.04|23121.31|23121.31|23121.31|23121.31|23116.28|23116.28|0
1623940810000|2021-06-17 14:40:10|23122.06|23122.06|23110.87|23110.87|23122.06|23122.06|23110.87|23110.87|0
1623940820000|2021-06-17 14:40:20|23115.14|23115.14|23116.44|23116.44|23116.44|23116.44|23115.14|23115.14|0
1623940830000|2021-06-17 14:40:30|23112.17|23112.17|23112.17|23112.17|23112.17|23112.17|23112.17|23112.17|0
1623940840000|2021-06-17 14:40:40|23113.47|23113.47|23113.47|23113.47|23113.47|23113.47|23113.47|23113.47|0
1623940850000|2021-06-17 14:40:50|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|23117.74|0
1623940860000|2021-06-17 14:41:00|23120.01|23120.01|23120.01|23120.01|23120.01|23120.01|23120.01|23120.01|0
1623940870000|2021-06-17 14:41:10|23121.79|23121.79|23122.55|23122.55|23122.55|23122.55|23121.79|23121.79|0
1623940880000|2021-06-17 14:41:20|23123.43|23123.43|23123.43|23123.43|23123.43|23123.43|23123.43|23123.43|0
1623940890000|2021-06-17 14:41:30|23110.64|23110.64|23121.83|23121.83|23121.83|23121.83|23110.64|23110.64|0
1623940900000|2021-06-17 14:41:40|23117.56|23117.56|23117.56|23117.56|23117.56|23117.56|23117.56|23117.56|0
1623940910000|2021-06-17 14:41:50|23120.23|23120.23|23120.23|23120.23|23120.23|23120.23|23120.23|23120.23|0
1623940920000|2021-06-17 14:42:00|23121.53|23121.53|23110.03|23110.03|23122.83|23122.83|23110.03|23110.03|0
1623940930000|2021-06-17 14:42:10|23122.83|23122.83|23129.5|23129.5|23129.5|23129.5|23122.83|23122.83|0
1623940940000|2021-06-17 14:42:20|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|23130.39|0
1623940970000|2021-06-17 14:42:50|23126.12|23126.12|23126.12|23126.12|23126.12|23126.12|23126.12|23126.12|0
1623940980000|2021-06-17 14:43:00|23127.42|23127.42|23127.42|23127.42|23128.72|23128.72|23127.42|23127.42|0
1623940990000|2021-06-17 14:43:10|23131.69|23131.69|23135.95|23135.95|23135.95|23135.95|23131.69|23131.69|0
1623941010000|2021-06-17 14:43:30|23136.84|23136.84|23136.84|23136.84|23138.14|23138.14|23136.84|23136.84|0
1623941040000|2021-06-17 14:44:00|23137.73|23137.73|23137.73|23137.73|23137.73|23137.73|23137.73|23137.73|0
1623941050000|2021-06-17 14:44:10|23136.97|23136.97|23132.7|23132.7|23136.97|23136.97|23132.7|23132.7|0
1623941060000|2021-06-17 14:44:20|23129.15|23129.15|23123|23123|23129.15|23129.15|23123|23123|0
1623941070000|2021-06-17 14:44:30|23124.78|23124.78|23124.78|23124.78|23124.78|23124.78|23124.78|23124.78|0
1623941090000|2021-06-17 14:44:50|23126.08|23126.08|23126.08|23126.08|23126.08|23126.08|23126.08|23126.08|0
1623941100000|2021-06-17 14:45:00|23125.19|23125.19|23119.45|23119.45|23125.19|23125.19|23115.9|23115.9|0
1623941110000|2021-06-17 14:45:10|23122.12|23122.12|23133.14|23133.14|23136.69|23136.69|23122.12|23122.12|0
1623941120000|2021-06-17 14:45:20|23137.57|23137.57|23137.57|23137.57|23137.57|23137.57|23137.57|23137.57|0
1623941140000|2021-06-17 14:45:40|23141.84|23141.84|23143.61|23143.61|23144.92|23144.92|23141.84|23141.84|0
1623941170000|2021-06-17 14:46:10|23147.88|23147.88|23147.88|23147.88|23147.88|23147.88|23147.88|23147.88|0
1623941190000|2021-06-17 14:46:30|23149.18|23149.18|23153.45|23153.45|23153.45|23153.45|23149.18|23149.18|0
1623941200000|2021-06-17 14:46:40|23149.18|23149.18|23149.18|23149.18|23149.18|23149.18|23149.18|23149.18|0
1623941210000|2021-06-17 14:46:50|23148.29|23148.29|23150.07|23150.07|23150.07|23150.07|23147.41|23147.41|0
1623941220000|2021-06-17 14:47:00|23145.8|23145.8|23135.97|23135.97|23145.8|23145.8|23135.97|23135.97|0
1623941240000|2021-06-17 14:47:20|23131.7|23131.7|23131.7|23131.7|23131.7|23131.7|23131.7|23131.7|0
1623941250000|2021-06-17 14:47:30|23130.4|23130.4|23130.4|23130.4|23130.4|23130.4|23130.4|23130.4|0
1623941260000|2021-06-17 14:47:40|23127.8|23127.8|23121.47|23121.47|23127.8|23127.8|23121.47|23121.47|0
1623941270000|2021-06-17 14:47:50|23123.24|23123.24|23123.24|23123.24|23123.24|23123.24|23123.24|23123.24|0
1623941280000|2021-06-17 14:48:00|23118.98|23118.98|23124.54|23124.54|23124.54|23124.54|23118.98|23118.98|0
1623941290000|2021-06-17 14:48:10|23123.66|23123.66|23124.54|23124.54|23124.54|23124.54|23122.77|23122.77|0
1623941310000|2021-06-17 14:48:30|23125.84|23125.84|23125.84|23125.84|23125.84|23125.84|23125.84|23125.84|0
1623941330000|2021-06-17 14:48:50|23113.05|23113.05|23121.58|23121.58|23121.58|23121.58|23113.05|23113.05|0
1623941340000|2021-06-17 14:49:00|23122.34|23122.34|23124.33|23124.33|23124.33|23124.33|23120.06|23120.06|0
1623941350000|2021-06-17 14:49:10|23128.59|23128.59|23128.59|23128.59|23128.59|23128.59|23128.59|23128.59|0
1623941360000|2021-06-17 14:49:20|23129.89|23129.89|23129.89|23129.89|23129.89|23129.89|23129.89|23129.89|0
1623941370000|2021-06-17 14:49:30|23128.44|23128.44|23126.92|23126.92|23128.44|23128.44|23126.92|23126.92|0
1623941380000|2021-06-17 14:49:40|23125.15|23125.15|23118.69|23118.69|23125.15|23125.15|23118.69|23118.69|0
1623941390000|2021-06-17 14:49:50|23110.16|23110.16|23110.16|23110.16|23110.16|23110.16|23110.16|23110.16|0
1623941440000|2021-06-17 14:50:40|23108.7|23108.7|23110.16|23110.16|23110.16|23110.16|23108.7|23108.7|0
1623941470000|2021-06-17 14:51:10|23111.46|23111.46|23111.46|23111.46|23111.46|23111.46|23111.46|23111.46|0
1623941490000|2021-06-17 14:51:30|23119.99|23119.99|23111.46|23111.46|23119.99|23119.99|23111.46|23111.46|0
1623941520000|2021-06-17 14:52:00|23115.73|23115.73|23113.95|23113.95|23115.73|23115.73|23113.95|23113.95|0
1623941560000|2021-06-17 14:52:40|23118.22|23118.22|23113.95|23113.95|23118.22|23118.22|23113.95|23113.95|0
1623941580000|2021-06-17 14:53:00|23115.25|23115.25|23114.49|23114.49|23115.25|23115.25|23114.49|23114.49|0
1623941600000|2021-06-17 14:53:20|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|0
1623941610000|2021-06-17 14:53:30|23120.54|23120.54|23121.92|23121.92|23121.92|23121.92|23119.65|23119.65|0
1623941630000|2021-06-17 14:53:50|23123.38|23123.38|23120.72|23120.72|23123.38|23123.38|23120.72|23120.72|0
1623941640000|2021-06-17 14:54:00|23122.02|23122.02|23125.05|23125.05|23125.05|23125.05|23122.02|23122.02|0
1623941660000|2021-06-17 14:54:20|23122.78|23122.78|23122.78|23122.78|23122.78|23122.78|23122.78|23122.78|0
1623941670000|2021-06-17 14:54:30|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|0
1623941700000|2021-06-17 14:55:00|23122.02|23122.02|23120.93|23120.93|23123.54|23123.54|23120.93|23120.93|0
1623941720000|2021-06-17 14:55:20|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|23118.27|0
1623941730000|2021-06-17 14:55:30|23116.97|23116.97|23116.97|23116.97|23116.97|23116.97|23116.97|23116.97|0
1623941740000|2021-06-17 14:55:40|23119.63|23119.63|23119.63|23119.63|23119.63|23119.63|23119.63|23119.63|0
1623941780000|2021-06-17 14:56:20|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|0
1623941790000|2021-06-17 14:56:30|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|23114.48|0
1623941820000|2021-06-17 14:57:00|23113.18|23113.18|23112.29|23112.29|23113.18|23113.18|23112.29|23112.29|0
1623941840000|2021-06-17 14:57:20|23108.03|23108.03|23108.03|23108.03|23108.03|23108.03|23108.03|23108.03|0
1623941850000|2021-06-17 14:57:30|23109.8|23109.8|23111.58|23111.58|23111.58|23111.58|23109.8|23109.8|0
1623941870000|2021-06-17 14:57:50|23107.31|23107.31|23107.31|23107.31|23107.31|23107.31|23107.31|23107.31|0
1623941880000|2021-06-17 14:58:00|23106.42|23106.42|23110.69|23110.69|23110.69|23110.69|23106.42|23106.42|0
1623941900000|2021-06-17 14:58:20|23113.35|23113.35|23112.46|23112.46|23113.35|23113.35|23112.46|23112.46|0
1623941920000|2021-06-17 14:58:40|23116.73|23116.73|23116.73|23116.73|23116.73|23116.73|23116.73|23116.73|0
1623941930000|2021-06-17 14:58:50|23114.95|23114.95|23115.71|23115.71|23115.71|23115.71|23114.95|23114.95|0
1623941940000|2021-06-17 14:59:00|23114.41|23114.41|23115.93|23115.93|23115.93|23115.93|23114.41|23114.41|0
1623941950000|2021-06-17 14:59:10|23113.27|23113.27|23115.04|23115.04|23115.04|23115.04|23113.27|23113.27|0
1623941960000|2021-06-17 14:59:20|23115.8|23115.8|23115.8|23115.8|23115.8|23115.8|23115.8|23115.8|0
1623941970000|2021-06-17 14:59:30|23120.07|23120.07|23116.69|23116.69|23120.95|23120.95|23116.69|23116.69|0
1623941990000|2021-06-17 14:59:50|23115.39|23115.39|23112.42|23112.42|23115.39|23115.39|23111.12|23111.12|0
1623942030000|2021-06-17 15:00:30|23116.69|23116.69|23116.69|23116.69|23116.69|23116.69|23116.69|23116.69|0
1623942040000|2021-06-17 15:00:40|23119.35|23119.35|23122.42|23122.42|23122.42|23122.42|23119.35|23119.35|0
1623942060000|2021-06-17 15:01:00|23126.69|23126.69|23118.16|23118.16|23126.69|23126.69|23118.16|23118.16|0
1623942070000|2021-06-17 15:01:10|23122.42|23122.42|23113.89|23113.89|23122.42|23122.42|23113.89|23113.89|0
1623942080000|2021-06-17 15:01:20|23118.16|23118.16|23113.89|23113.89|23122.42|23122.42|23113.89|23113.89|0
1623942090000|2021-06-17 15:01:30|23122.42|23122.42|23115.35|23115.35|23122.42|23122.42|23113.89|23113.89|0
1623942100000|2021-06-17 15:01:40|23116.87|23116.87|23116.87|23116.87|23116.87|23116.87|23116.87|23116.87|0
1623942120000|2021-06-17 15:02:00|23129.66|23129.66|23133.93|23133.93|23133.93|23133.93|23129.66|23129.66|0
1623942140000|2021-06-17 15:02:20|23129.66|23129.66|23140.8|23140.8|23140.8|23140.8|23129.66|23129.66|0
1623942160000|2021-06-17 15:02:40|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|0
1623942170000|2021-06-17 15:02:50|23138.61|23138.61|23138.61|23138.61|23138.61|23138.61|23138.61|23138.61|0
1623942180000|2021-06-17 15:03:00|23139.5|23139.5|23143.76|23143.76|23143.76|23143.76|23139.5|23139.5|0
1623942200000|2021-06-17 15:03:20|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|0
1623942210000|2021-06-17 15:03:30|23143.76|23143.76|23140.26|23140.26|23143.76|23143.76|23139.5|23139.5|0
1623942220000|2021-06-17 15:03:40|23141.56|23141.56|23140.67|23140.67|23141.56|23141.56|23140.67|23140.67|0
1623942230000|2021-06-17 15:03:50|23139.78|23139.78|23139.78|23139.78|23139.78|23139.78|23139.78|23139.78|0
1623942240000|2021-06-17 15:04:00|23138.48|23138.48|23136.08|23136.08|23138.48|23138.48|23136.08|23136.08|0
1623942250000|2021-06-17 15:04:10|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|0
1623942260000|2021-06-17 15:04:20|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|0
1623942270000|2021-06-17 15:04:30|23126.79|23126.79|23126.79|23126.79|23126.79|23126.79|23126.79|23126.79|0
1623942290000|2021-06-17 15:04:50|23129.39|23129.39|23129.39|23129.39|23129.39|23129.39|23129.39|23129.39|0
1623942300000|2021-06-17 15:05:00|23131.16|23131.16|23125.18|23125.18|23132.05|23132.05|23125.18|23125.18|0
1623942310000|2021-06-17 15:05:10|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|23123.88|0
1623942340000|2021-06-17 15:05:40|23119.62|23119.62|23121.07|23121.07|23121.07|23121.07|23119.62|23119.62|0
1623942350000|2021-06-17 15:05:50|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|0
1623942360000|2021-06-17 15:06:00|23119.71|23119.71|23118.25|23118.25|23119.71|23119.71|23118.25|23118.25|0
1623942370000|2021-06-17 15:06:10|23119.56|23119.56|23121.07|23121.07|23121.07|23121.07|23119.56|23119.56|0
1623942400000|2021-06-17 15:06:40|23121.96|23121.96|23121.96|23121.96|23121.96|23121.96|23121.96|23121.96|0
1623942410000|2021-06-17 15:06:50|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|0
1623942420000|2021-06-17 15:07:00|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|23124.77|0
1623942430000|2021-06-17 15:07:10|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|0
1623942450000|2021-06-17 15:07:30|23127.73|23127.73|23127.73|23127.73|23127.73|23127.73|23127.73|23127.73|0
1623942460000|2021-06-17 15:07:40|23126.43|23126.43|23126.43|23126.43|23126.43|23126.43|23126.43|23126.43|0
1623942470000|2021-06-17 15:07:50|23127.73|23127.73|23127.73|23127.73|23127.73|23127.73|23127.73|23127.73|0
1623942480000|2021-06-17 15:08:00|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|23125.96|0
1623942520000|2021-06-17 15:08:40|23124.44|23124.44|23115.91|23115.91|23124.44|23124.44|23115.91|23115.91|0
1623942530000|2021-06-17 15:08:50|23114.61|23114.61|23114.61|23114.61|23114.61|23114.61|23114.61|23114.61|0
1623942570000|2021-06-17 15:09:30|23113.72|23113.72|23109.46|23109.46|23113.72|23113.72|23109.46|23109.46|0
1623942580000|2021-06-17 15:09:40|23113.72|23113.72|23113.72|23113.72|23113.72|23113.72|23113.72|23113.72|0
1623942600000|2021-06-17 15:10:00|23117.99|23117.99|23116.09|23116.09|23119.76|23119.76|23116.09|23116.09|0
1623942610000|2021-06-17 15:10:10|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|0
1623942620000|2021-06-17 15:10:20|23119.47|23119.47|23115.2|23115.2|23119.47|23119.47|23115.2|23115.2|0
1623942630000|2021-06-17 15:10:30|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|23110.94|0
1623942660000|2021-06-17 15:11:00|23110.05|23110.05|23110.05|23110.05|23110.05|23110.05|23110.05|23110.05|0
1623942670000|2021-06-17 15:11:10|23105.78|23105.78|23105.78|23105.78|23105.78|23105.78|23105.78|23105.78|0
1623942690000|2021-06-17 15:11:30|23104.48|23104.48|23104.48|23104.48|23113.02|23113.02|23104.48|23104.48|0
1623942700000|2021-06-17 15:11:40|23108.75|23108.75|23084.35|23084.35|23108.75|23108.75|23084.35|23084.35|0
1623942710000|2021-06-17 15:11:50|23085.1|23085.1|23085.1|23085.1|23085.1|23085.1|23085.1|23085.1|0
1623942720000|2021-06-17 15:12:00|23093.64|23093.64|23085.1|23085.1|23093.64|23093.64|23085.1|23085.1|0
1623942730000|2021-06-17 15:12:10|23084.35|23084.35|23084.35|23084.35|23084.35|23084.35|23084.35|23084.35|0
1623942740000|2021-06-17 15:12:20|23083.04|23083.04|23087.31|23087.31|23087.31|23087.31|23083.04|23083.04|0
1623942750000|2021-06-17 15:12:30|23095.84|23095.84|23095.84|23095.84|23095.84|23095.84|23095.84|23095.84|0
1623942760000|2021-06-17 15:12:40|23100.11|23100.11|23100.11|23100.11|23100.11|23100.11|23100.11|23100.11|0
1623942770000|2021-06-17 15:12:50|23091.58|23091.58|23091.58|23091.58|23091.58|23091.58|23091.58|23091.58|0
1623942780000|2021-06-17 15:13:00|23100.11|23100.11|23101.41|23101.41|23101.41|23101.41|23100.11|23100.11|0
1623942790000|2021-06-17 15:13:10|23092.88|23092.88|23084.35|23084.35|23092.88|23092.88|23084.35|23084.35|0
1623942800000|2021-06-17 15:13:20|23092.88|23092.88|23080.08|23080.08|23092.88|23092.88|23080.08|23080.08|0
1623942810000|2021-06-17 15:13:30|23081.85|23081.85|23077.48|23077.48|23081.85|23081.85|23077.48|23077.48|0
1623942840000|2021-06-17 15:14:00|23078.24|23078.24|23084.17|23084.17|23086.77|23086.77|23078.24|23078.24|0
1623942850000|2021-06-17 15:14:10|23082.87|23082.87|23082.87|23082.87|23082.87|23082.87|23082.87|23082.87|0
1623942860000|2021-06-17 15:14:20|23081.98|23081.98|23081.98|23081.98|23081.98|23081.98|23081.98|23081.98|0
1623942870000|2021-06-17 15:14:30|23082.74|23082.74|23082.74|23082.74|23082.74|23082.74|23082.74|23082.74|0
1623942880000|2021-06-17 15:14:40|23087|23087|23082.32|23082.32|23087|23087|23082.32|23082.32|0
1623942890000|2021-06-17 15:14:50|23086.59|23086.59|23090.85|23090.85|23090.85|23090.85|23086.59|23086.59|0
1623942910000|2021-06-17 15:15:10|23088.19|23088.19|23093.35|23093.35|23093.35|23093.35|23088.19|23088.19|0
1623942940000|2021-06-17 15:15:40|23094.65|23094.65|23095.95|23095.95|23095.95|23095.95|23094.65|23094.65|0
1623942960000|2021-06-17 15:16:00|23096.71|23096.71|23096.71|23096.71|23096.71|23096.71|23096.71|23096.71|0
1623942970000|2021-06-17 15:16:10|23095.19|23095.19|23090.92|23090.92|23095.19|23095.19|23090.92|23090.92|0
1623942980000|2021-06-17 15:16:20|23089.15|23089.15|23089.15|23089.15|23089.15|23089.15|23089.15|23089.15|0
1623942990000|2021-06-17 15:16:30|23090.61|23090.61|23089.85|23089.85|23090.61|23090.61|23089.09|23089.09|0
1623943010000|2021-06-17 15:16:50|23089.09|23089.09|23089.09|23089.09|23089.09|23089.09|23089.09|23089.09|0
1623943020000|2021-06-17 15:17:00|23080.56|23080.56|23079.26|23079.26|23080.56|23080.56|23079.26|23079.26|0
1623943030000|2021-06-17 15:17:10|23070.72|23070.72|23074.29|23074.29|23074.29|23074.29|23070.03|23070.03|0
1623943060000|2021-06-17 15:17:40|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|23072.99|0
1623943090000|2021-06-17 15:18:10|23074.45|23074.45|23078.71|23078.71|23078.71|23078.71|23074.45|23074.45|0
1623943100000|2021-06-17 15:18:20|23070.18|23070.18|23059.31|23059.31|23070.18|23070.18|23059.31|23059.31|0
1623943120000|2021-06-17 15:18:40|23057.79|23057.79|23058.05|23058.05|23058.05|23058.05|23056.27|23056.27|0
1623943130000|2021-06-17 15:18:50|23062.31|23062.31|23060.54|23060.54|23062.31|23062.31|23060.54|23060.54|0
1623943140000|2021-06-17 15:19:00|23056.27|23056.27|23060.54|23060.54|23060.54|23060.54|23056.27|23056.27|0
1623943150000|2021-06-17 15:19:10|23059.02|23059.02|23063.29|23063.29|23063.29|23063.29|23059.02|23059.02|0
1623943170000|2021-06-17 15:19:30|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|0
1623943190000|2021-06-17 15:19:50|23064.8|23064.8|23066.26|23066.26|23066.26|23066.26|23064.8|23064.8|0
1623943200000|2021-06-17 15:20:00|23061.99|23061.99|23069.07|23069.07|23070.53|23070.53|23061.99|23061.99|0
1623943210000|2021-06-17 15:20:10|23064.8|23064.8|23064.8|23064.8|23064.8|23064.8|23064.8|23064.8|0
1623943220000|2021-06-17 15:20:20|23065.69|23065.69|23068.1|23068.1|23068.1|23068.1|23065.69|23065.69|0
1623943230000|2021-06-17 15:20:30|23064.55|23064.55|23064.55|23064.55|23064.55|23064.55|23064.55|23064.55|0
1623943240000|2021-06-17 15:20:40|23065.3|23065.3|23065.3|23065.3|23065.3|23065.3|23065.3|23065.3|0
1623943250000|2021-06-17 15:20:50|23069.57|23069.57|23069.57|23069.57|23069.57|23069.57|23069.57|23069.57|0
1623943260000|2021-06-17 15:21:00|23061.04|23061.04|23060.28|23060.28|23061.8|23061.8|23060.28|23060.28|0
1623943280000|2021-06-17 15:21:20|23057.62|23057.62|23061.17|23061.17|23061.17|23061.17|23057.62|23057.62|0
1623943290000|2021-06-17 15:21:30|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|23062.62|0
1623943320000|2021-06-17 15:22:00|23061.32|23061.32|23061.32|23061.32|23061.32|23061.32|23061.32|23061.32|0
1623943330000|2021-06-17 15:22:10|23062.21|23062.21|23062.21|23062.21|23062.21|23062.21|23062.21|23062.21|0
1623943340000|2021-06-17 15:22:20|23057.94|23057.94|23057.94|23057.94|23057.94|23057.94|23057.94|23057.94|0
1623943360000|2021-06-17 15:22:40|23056.17|23056.17|23070.27|23070.27|23070.27|23070.27|23056.17|23056.17|0
1623943370000|2021-06-17 15:22:50|23072.04|23072.04|23072.04|23072.04|23072.04|23072.04|23072.04|23072.04|0
1623943380000|2021-06-17 15:23:00|23072.93|23072.93|23073.82|23073.82|23073.82|23073.82|23072.93|23072.93|0
1623943390000|2021-06-17 15:23:10|23078.08|23078.08|23078.08|23078.08|23078.08|23078.08|23078.08|23078.08|0
1623943410000|2021-06-17 15:23:30|23074.53|23074.53|23074.53|23074.53|23074.53|23074.53|23073.65|23073.65|0
1623943420000|2021-06-17 15:23:40|23071.87|23071.87|23069.68|23069.68|23071.87|23071.87|23069.68|23069.68|0
1623943440000|2021-06-17 15:24:00|23061.15|23061.15|23065.42|23065.42|23065.42|23065.42|23061.15|23061.15|0
1623943450000|2021-06-17 15:24:10|23063.96|23063.96|23060|23060|23063.96|23063.96|23060|23060|0
1623943460000|2021-06-17 15:24:20|23057.34|23057.34|23048.95|23048.95|23057.34|23057.34|23048.95|23048.95|0
1623943470000|2021-06-17 15:24:30|23044.69|23044.69|23045.57|23045.57|23045.57|23045.57|23044.69|23044.69|0
1623943480000|2021-06-17 15:24:40|23048.24|23048.24|23048.24|23048.24|23048.24|23048.24|23048.24|23048.24|0
1623943510000|2021-06-17 15:25:10|23045.57|23045.57|23049.12|23049.12|23050.01|23050.01|23045.57|23045.57|0
1623943520000|2021-06-17 15:25:20|23044.86|23044.86|23048.35|23048.35|23048.35|23048.35|23044.86|23044.86|0
1623943530000|2021-06-17 15:25:30|23049.65|23049.65|23052.72|23052.72|23052.72|23052.72|23049.65|23049.65|0
1623943540000|2021-06-17 15:25:40|23056.99|23056.99|23057.75|23057.75|23057.75|23057.75|23055.69|23055.69|0
1623943550000|2021-06-17 15:25:50|23059.52|23059.52|23059.52|23059.52|23059.52|23059.52|23059.52|23059.52|0
1623943560000|2021-06-17 15:26:00|23060.41|23060.41|23064.67|23064.67|23064.67|23064.67|23060.41|23060.41|0
1623943580000|2021-06-17 15:26:20|23063.37|23063.37|23064.26|23064.26|23064.26|23064.26|23063.37|23063.37|0
1623943590000|2021-06-17 15:26:30|23065.72|23065.72|23066.61|23066.61|23066.61|23066.61|23065.72|23065.72|0
1623943640000|2021-06-17 15:27:20|23067.36|23067.36|23063.86|23063.86|23067.36|23067.36|23063.1|23063.1|0
1623943650000|2021-06-17 15:27:30|23064.62|23064.62|23064.62|23064.62|23064.62|23064.62|23064.62|23064.62|0
1623943660000|2021-06-17 15:27:40|23068.88|23068.88|23069.77|23069.77|23069.77|23069.77|23068.88|23068.88|0
1623943670000|2021-06-17 15:27:50|23070.66|23070.66|23074.92|23074.92|23074.92|23074.92|23070.66|23070.66|0
1623943700000|2021-06-17 15:28:20|23075.81|23075.81|23075.81|23075.81|23075.81|23075.81|23075.81|23075.81|0
1623943710000|2021-06-17 15:28:30|23069.77|23069.77|23077.22|23077.22|23077.22|23077.22|23069.77|23069.77|0
1623943720000|2021-06-17 15:28:40|23078.52|23078.52|23078.52|23078.52|23078.52|23078.52|23078.52|23078.52|0
1623943730000|2021-06-17 15:28:50|23079.41|23079.41|23077.63|23077.63|23079.41|23079.41|23077.63|23077.63|0
1623943740000|2021-06-17 15:29:00|23079.41|23079.41|23076.03|23076.03|23079.41|23079.41|23070.88|23070.88|0
1623943750000|2021-06-17 15:29:10|23071.76|23071.76|23069.99|23069.99|23071.76|23071.76|23069.99|23069.99|0
1623943760000|2021-06-17 15:29:20|23067.71|23067.71|23071.98|23071.98|23071.98|23071.98|23067.71|23067.71|0
1623943770000|2021-06-17 15:29:30|23073.28|23073.28|23074.17|23074.17|23074.17|23074.17|23073.28|23073.28|0
1623943780000|2021-06-17 15:29:40|23075.68|23075.68|23074.99|23074.99|23076.44|23076.44|23074.99|23074.99|0
1623943790000|2021-06-17 15:29:50|23076.29|23076.29|23091.31|23091.31|23091.31|23091.31|23076.29|23076.29|0
1624000510000|2021-06-18 07:15:10|23327.77|23327.77|23327.77|23327.77|23327.77|23327.77|23327.77|23327.77|0
1624000520000|2021-06-18 07:15:20|23323.5|23323.5|23323.5|23323.5|23323.5|23323.5|23323.5|23323.5|0
1624000540000|2021-06-18 07:15:40|23327.77|23327.77|23336.15|23336.15|23336.15|23336.15|23327.77|23327.77|0
1624000550000|2021-06-18 07:15:50|23339.19|23339.19|23347.72|23347.72|23347.72|23347.72|23339.19|23339.19|0
1624000560000|2021-06-18 07:16:00|23339.19|23339.19|23343.45|23343.45|23343.45|23343.45|23339.19|23339.19|0
1624000570000|2021-06-18 07:16:10|23348|23348|23348|23348|23348|23348|23348|23348|0
1624000610000|2021-06-18 07:16:50|23356.54|23356.54|23356.54|23356.54|23356.54|23356.54|23356.54|23356.54|0
1624000630000|2021-06-18 07:17:10|23360.8|23360.8|23375|23375|23375|23375|23360.8|23360.8|0
1624000640000|2021-06-18 07:17:20|23377.19|23377.19|23380.2|23380.2|23385.11|23385.11|23377.19|23377.19|0
1624000650000|2021-06-18 07:17:30|23371.67|23371.67|23371.67|23371.67|23371.67|23371.67|23371.67|23371.67|0
1624000670000|2021-06-18 07:17:50|23370.78|23370.78|23357.99|23357.99|23370.78|23370.78|23357.99|23357.99|0
1624000690000|2021-06-18 07:18:10|23366.52|23366.52|23366.52|23366.52|23366.52|23366.52|23366.52|23366.52|0
1624000700000|2021-06-18 07:18:20|23357.99|23357.99|23357.99|23357.99|23357.99|23357.99|23357.99|23357.99|0
1624000710000|2021-06-18 07:18:30|23362.25|23362.25|23357.99|23357.99|23362.25|23362.25|23357.99|23357.99|0
1624000720000|2021-06-18 07:18:40|23359.29|23359.29|23360.59|23360.59|23360.59|23360.59|23359.29|23359.29|0
1624000730000|2021-06-18 07:18:50|23364.85|23364.85|23369.12|23369.12|23369.12|23369.12|23364.85|23364.85|0
1624000740000|2021-06-18 07:19:00|23367.82|23367.82|23366.52|23366.52|23367.82|23367.82|23366.52|23366.52|0
1624000760000|2021-06-18 07:19:20|23370.42|23370.42|23371.72|23371.72|23371.72|23371.72|23370.42|23370.42|0
1624000770000|2021-06-18 07:19:30|23374|23374|23369.73|23369.73|23374|23374|23369.73|23369.73|0
1624000780000|2021-06-18 07:19:40|23374|23374|23374|23374|23374|23374|23374|23374|0
1624000810000|2021-06-18 07:20:10|23381.09|23381.09|23382.39|23382.39|23383.7|23383.7|23381.09|23381.09|0
1624000830000|2021-06-18 07:20:30|23386.83|23386.83|23388.61|23388.61|23388.61|23388.61|23386.83|23386.83|0
1624000850000|2021-06-18 07:20:50|23392.15|23392.15|23396.42|23396.42|23396.42|23396.42|23392.15|23392.15|0
1624000860000|2021-06-18 07:21:00|23387.89|23387.89|23387.89|23387.89|23387.89|23387.89|23387.89|23387.89|0
1624000880000|2021-06-18 07:21:20|23383.62|23383.62|23387.89|23387.89|23387.89|23387.89|23383.62|23383.62|0
1624000900000|2021-06-18 07:21:40|23389.19|23389.19|23375.09|23375.09|23389.19|23389.19|23375.09|23375.09|0
1624000920000|2021-06-18 07:22:00|23368.59|23368.59|23364.32|23364.32|23368.59|23368.59|23364.32|23364.32|0
1624000940000|2021-06-18 07:22:20|23368.76|23368.76|23368.76|23368.76|23368.76|23368.76|23368.76|23368.76|0
1624000970000|2021-06-18 07:22:50|23363.55|23363.55|23337.96|23337.96|23363.55|23363.55|23325.16|23325.16|0
1624000980000|2021-06-18 07:23:00|23335.05|23335.05|23335.05|23335.05|23335.05|23335.05|23335.05|23335.05|0
1624001000000|2021-06-18 07:23:20|23330.78|23330.78|23330.78|23330.78|23330.78|23330.78|23330.78|23330.78|0
1624001020000|2021-06-18 07:23:40|23335.05|23335.05|23338.6|23338.6|23338.6|23338.6|23335.05|23335.05|0
1624001040000|2021-06-18 07:24:00|23339.48|23339.48|23339.48|23339.48|23339.48|23339.48|23339.48|23339.48|0
1624001050000|2021-06-18 07:24:10|23341|23341|23352.28|23352.28|23352.28|23352.28|23339.48|23339.48|0
1624001070000|2021-06-18 07:24:30|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|0
1624001080000|2021-06-18 07:24:40|23352.28|23352.28|23352.28|23352.28|23352.28|23352.28|23352.28|23352.28|0
1624001090000|2021-06-18 07:24:50|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|23356.55|0
1624001120000|2021-06-18 07:25:20|23359.21|23359.21|23359.21|23359.21|23359.21|23359.21|23359.21|23359.21|0
1624001130000|2021-06-18 07:25:30|23357.43|23357.43|23353.06|23353.06|23357.43|23357.43|23353.06|23353.06|0
1624001160000|2021-06-18 07:26:00|23357.32|23357.32|23357.32|23357.32|23357.32|23357.32|23357.32|23357.32|0
1624001170000|2021-06-18 07:26:10|23356.44|23356.44|23356.44|23356.44|23356.44|23356.44|23356.44|23356.44|0
1624001180000|2021-06-18 07:26:20|23354.66|23354.66|23354.66|23354.66|23354.66|23354.66|23354.66|23354.66|0
1624001200000|2021-06-18 07:26:40|23360.87|23360.87|23360.87|23360.87|23360.87|23360.87|23360.87|23360.87|0
1624001210000|2021-06-18 07:26:50|23362.39|23362.39|23367.81|23367.81|23367.81|23367.81|23362.39|23362.39|0
1624001220000|2021-06-18 07:27:00|23380.61|23380.61|23383.34|23383.34|23385.48|23385.48|23380.61|23380.61|0
1624001230000|2021-06-18 07:27:10|23382.45|23382.45|23378.94|23378.94|23383.21|23383.21|23378.94|23378.94|0
1624001260000|2021-06-18 07:27:40|23386.75|23386.75|23392.31|23392.31|23393.61|23393.61|23386.75|23386.75|0
1624001270000|2021-06-18 07:27:50|23394.09|23394.09|23394.09|23394.09|23394.09|23394.09|23394.09|23394.09|0
1624001280000|2021-06-18 07:28:00|23389.82|23389.82|23398.35|23398.35|23398.35|23398.35|23389.82|23389.82|0
1624001310000|2021-06-18 07:28:30|23389.82|23389.82|23388.3|23388.3|23389.82|23389.82|23388.3|23388.3|0
1624001320000|2021-06-18 07:28:40|23383.87|23383.87|23383.87|23383.87|23383.87|23383.87|23383.87|23383.87|0
1624001330000|2021-06-18 07:28:50|23378.67|23378.67|23378.67|23378.67|23378.67|23378.67|23378.67|23378.67|0
1624001340000|2021-06-18 07:29:00|23374.4|23374.4|23374.4|23374.4|23374.4|23374.4|23374.4|23374.4|0
1624001350000|2021-06-18 07:29:10|23382.93|23382.93|23382.93|23382.93|23382.93|23382.93|23382.93|23382.93|0
1624001380000|2021-06-18 07:29:40|23381.41|23381.41|23381.41|23381.41|23381.41|23381.41|23381.41|23381.41|0
1624001400000|2021-06-18 07:30:00|23394.21|23394.21|23363.84|23363.84|23394.21|23394.21|23363.84|23363.84|0
1624001410000|2021-06-18 07:30:10|23360.81|23360.81|23365.07|23365.07|23365.07|23365.07|23360.81|23360.81|0
1624001420000|2021-06-18 07:30:20|23360.81|23360.81|23369.34|23369.34|23369.34|23369.34|23360.81|23360.81|0
1624001440000|2021-06-18 07:30:40|23365.07|23365.07|23369.34|23369.34|23369.34|23369.34|23365.07|23365.07|0
1624001450000|2021-06-18 07:30:50|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|0
1624001460000|2021-06-18 07:31:00|23366.59|23366.59|23366.59|23366.59|23366.59|23366.59|23366.59|23366.59|0
1624001470000|2021-06-18 07:31:10|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|23370.85|0
1624001480000|2021-06-18 07:31:20|23379.39|23379.39|23383.65|23383.65|23383.65|23383.65|23379.39|23379.39|0
1624001490000|2021-06-18 07:31:30|23379.39|23379.39|23393.24|23393.24|23393.24|23393.24|23379.39|23379.39|0
1624001500000|2021-06-18 07:31:40|23397.51|23397.51|23397.51|23397.51|23397.51|23397.51|23397.51|23397.51|0
1624001510000|2021-06-18 07:31:50|23394.91|23394.91|23401.12|23401.12|23401.12|23401.12|23394.91|23394.91|0
1624001540000|2021-06-18 07:32:20|23402.42|23402.42|23401.12|23401.12|23402.42|23402.42|23401.12|23401.12|0
1624001620000|2021-06-18 07:33:40|23401.87|23401.87|23401.87|23401.87|23401.87|23401.87|23401.87|23401.87|0
1624001630000|2021-06-18 07:33:50|23400.36|23400.36|23404.62|23404.62|23404.62|23404.62|23400.36|23400.36|0
1624001640000|2021-06-18 07:34:00|23407.23|23407.23|23399.42|23399.42|23407.23|23407.23|23399.42|23399.42|0
1624001660000|2021-06-18 07:34:20|23402.02|23402.02|23402.02|23402.02|23402.02|23402.02|23402.02|23402.02|0
1624001670000|2021-06-18 07:34:30|23401.13|23401.13|23392.6|23392.6|23402.91|23402.91|23388.34|23388.34|0
1624001680000|2021-06-18 07:34:40|23391.3|23391.3|23391.3|23391.3|23391.3|23391.3|23391.3|23391.3|0
1624001690000|2021-06-18 07:34:50|23390.54|23390.54|23384.76|23384.76|23390.54|23390.54|23384.76|23384.76|0
1624001720000|2021-06-18 07:35:20|23383.87|23383.87|23381.27|23381.27|23383.87|23383.87|23381.27|23381.27|0
1624001750000|2021-06-18 07:35:50|23383.05|23383.05|23385.71|23385.71|23385.71|23385.71|23383.05|23383.05|0
1624001760000|2021-06-18 07:36:00|23381.27|23381.27|23379.97|23379.97|23381.27|23381.27|23379.97|23379.97|0
1624001770000|2021-06-18 07:36:10|23379.21|23379.21|23379.21|23379.21|23379.21|23379.21|23379.21|23379.21|0
1624001800000|2021-06-18 07:36:40|23380.1|23380.1|23380.1|23380.1|23380.1|23380.1|23380.1|23380.1|0
1624001810000|2021-06-18 07:36:50|23381.4|23381.4|23384|23384|23384|23384|23381.4|23381.4|0
1624001820000|2021-06-18 07:37:00|23385.3|23385.3|23398.51|23398.51|23403.83|23403.83|23385.3|23385.3|0
1624001830000|2021-06-18 07:37:10|23399.27|23399.27|23403.45|23403.45|23403.71|23403.71|23399.27|23399.27|0
1624001840000|2021-06-18 07:37:20|23409.66|23409.66|23412.82|23412.82|23412.82|23412.82|23409.66|23409.66|0
1624001850000|2021-06-18 07:37:30|23406.61|23406.61|23402.35|23402.35|23406.61|23406.61|23402.35|23402.35|0
1624001870000|2021-06-18 07:37:50|23398.08|23398.08|23398.08|23398.08|23398.08|23398.08|23398.08|23398.08|0
1624001880000|2021-06-18 07:38:00|23399.38|23399.38|23372.62|23372.62|23399.38|23399.38|23372.62|23372.62|0
1624001890000|2021-06-18 07:38:10|23368.35|23368.35|23368.28|23368.28|23372.62|23372.62|23364.02|23364.02|0
1624001900000|2021-06-18 07:38:20|23371.83|23371.83|23377.03|23377.03|23378.54|23378.54|23371.83|23371.83|0
1624001910000|2021-06-18 07:38:30|23385.56|23385.56|23386.36|23386.36|23391.51|23391.51|23382.09|23382.09|0
1624001920000|2021-06-18 07:38:40|23383.32|23383.32|23381.81|23381.81|23383.32|23383.32|23381.81|23381.81|0
1624001930000|2021-06-18 07:38:50|23381.05|23381.05|23381.05|23381.05|23381.05|23381.05|23381.05|23381.05|0
1624001940000|2021-06-18 07:39:00|23381.81|23381.81|23384.08|23384.08|23384.08|23384.08|23381.81|23381.81|0
1624001950000|2021-06-18 07:39:10|23379.82|23379.82|23379.82|23379.82|23379.82|23379.82|23379.82|23379.82|0
1624001960000|2021-06-18 07:39:20|23370.06|23370.06|23370.06|23370.06|23370.06|23370.06|23370.06|23370.06|0
1624001980000|2021-06-18 07:39:40|23378.59|23378.59|23378.59|23378.59|23378.59|23378.59|23378.59|23378.59|0
1624002000000|2021-06-18 07:40:00|23382.85|23382.85|23382.85|23382.85|23382.85|23382.85|23382.85|23382.85|0
1624002020000|2021-06-18 07:40:20|23384.15|23384.15|23394.27|23394.27|23394.27|23394.27|23384.15|23384.15|0
1624002030000|2021-06-18 07:40:30|23392.97|23392.97|23392.97|23392.97|23392.97|23392.97|23392.97|23392.97|0
1624002060000|2021-06-18 07:41:00|23395.63|23395.63|23387.1|23387.1|23395.63|23395.63|23387.1|23387.1|0
1624002070000|2021-06-18 07:41:10|23377.34|23377.34|23377.34|23377.34|23377.34|23377.34|23377.34|23377.34|0
1624002110000|2021-06-18 07:41:50|23386.21|23386.21|23386.21|23386.21|23386.21|23386.21|23386.21|23386.21|0
1624002130000|2021-06-18 07:42:10|23381.94|23381.94|23381.94|23381.94|23381.94|23381.94|23381.94|23381.94|0
1624002140000|2021-06-18 07:42:20|23378.15|23378.15|23378.15|23378.15|23378.15|23378.15|23377.39|23377.39|0
1624002150000|2021-06-18 07:42:30|23376.63|23376.63|23376.63|23376.63|23376.63|23376.63|23376.63|23376.63|0
1624002170000|2021-06-18 07:42:50|23385.17|23385.17|23385.17|23385.17|23385.17|23385.17|23385.17|23385.17|0
1624002200000|2021-06-18 07:43:20|23376.63|23376.63|23376.63|23376.63|23376.63|23376.63|23376.63|23376.63|0
1624002210000|2021-06-18 07:43:30|23371.31|23371.31|23371.31|23371.31|23371.31|23371.31|23371.31|23371.31|0
1624002220000|2021-06-18 07:43:40|23375.21|23375.21|23373.91|23373.91|23375.21|23375.21|23373.91|23373.91|0
1624002230000|2021-06-18 07:43:50|23376.51|23376.51|23375.21|23375.21|23376.51|23376.51|23375.21|23375.21|0
1624002250000|2021-06-18 07:44:10|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|23370.95|0
1624002300000|2021-06-18 07:45:00|23372.25|23372.25|23369.21|23369.21|23372.25|23372.25|23369.21|23369.21|0
1624002310000|2021-06-18 07:45:10|23369.97|23369.97|23364.19|23364.19|23369.97|23369.97|23364.19|23364.19|0
1624002320000|2021-06-18 07:45:20|23359.92|23359.92|23359.92|23359.92|23359.92|23359.92|23359.92|23359.92|0
1624002330000|2021-06-18 07:45:30|23359.04|23359.04|23358.87|23358.87|23359.92|23359.92|23358.87|23358.87|0
1624002340000|2021-06-18 07:45:40|23356.26|23356.26|23357.57|23357.57|23357.57|23357.57|23356.26|23356.26|0
1624002350000|2021-06-18 07:45:50|23356.05|23356.05|23361.61|23361.61|23361.61|23361.61|23356.05|23356.05|0
1624002370000|2021-06-18 07:46:10|23362.37|23362.37|23362.37|23362.37|23362.37|23362.37|23362.37|23362.37|0
1624002380000|2021-06-18 07:46:20|23363.89|23363.89|23364.65|23364.65|23364.65|23364.65|23363.89|23363.89|0
1624002400000|2021-06-18 07:46:40|23368.91|23368.91|23368.91|23368.91|23377.45|23377.45|23368.91|23368.91|0
1624002410000|2021-06-18 07:46:50|23377.45|23377.45|23377.45|23377.45|23377.45|23377.45|23377.45|23377.45|0
1624002420000|2021-06-18 07:47:00|23381|23381|23381|23381|23381|23381|23381|23381|0
1624002440000|2021-06-18 07:47:20|23376.73|23376.73|23372.46|23372.46|23376.73|23376.73|23372.46|23372.46|0
1624002450000|2021-06-18 07:47:30|23373.98|23373.98|23376.26|23376.26|23376.26|23376.26|23372.46|23372.46|0
1624002470000|2021-06-18 07:47:50|23371.99|23371.99|23371.99|23371.99|23371.99|23371.99|23371.99|23371.99|0
1624002480000|2021-06-18 07:48:00|23380.52|23380.52|23384.79|23384.79|23384.79|23384.79|23380.52|23380.52|0
1624002500000|2021-06-18 07:48:20|23383.01|23383.01|23383.01|23383.01|23383.01|23383.01|23383.01|23383.01|0
1624002560000|2021-06-18 07:49:20|23374.48|23374.48|23374.48|23374.48|23374.48|23374.48|23374.48|23374.48|0
1624002590000|2021-06-18 07:49:50|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|0
1624002600000|2021-06-18 07:50:00|23368.85|23368.85|23370.36|23370.36|23370.36|23370.36|23368.09|23368.09|0
1624002620000|2021-06-18 07:50:20|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|23371.12|23371.12|0
1624002630000|2021-06-18 07:50:30|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|23376.15|0
1624002660000|2021-06-18 07:51:00|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|23371.88|0
1624002670000|2021-06-18 07:51:10|23380.41|23380.41|23380.41|23380.41|23380.41|23380.41|23380.41|23380.41|0
1624002680000|2021-06-18 07:51:20|23384.68|23384.68|23380.41|23380.41|23384.68|23384.68|23380.41|23380.41|0
1624002690000|2021-06-18 07:51:30|23388.94|23388.94|23387.64|23387.64|23388.94|23388.94|23386.34|23386.34|0
1624002710000|2021-06-18 07:51:50|23390.24|23390.24|23390.24|23390.24|23390.24|23390.24|23390.24|23390.24|0
1624002720000|2021-06-18 07:52:00|23381.71|23381.71|23390.24|23390.24|23390.24|23390.24|23381.71|23381.71|0
1624002750000|2021-06-18 07:52:30|23385.98|23385.98|23389.53|23389.53|23389.53|23389.53|23385.98|23385.98|0
1624002770000|2021-06-18 07:52:50|23385.26|23385.26|23385.26|23385.26|23385.26|23385.26|23385.26|23385.26|0
1624002780000|2021-06-18 07:53:00|23381.71|23381.71|23381.71|23381.71|23381.71|23381.71|23381.71|23381.71|0
1624002800000|2021-06-18 07:53:20|23377.45|23377.45|23381.71|23381.71|23381.71|23381.71|23377.45|23377.45|0
1624002810000|2021-06-18 07:53:30|23377.45|23377.45|23377.45|23377.45|23377.45|23377.45|23377.45|23377.45|0
1624002820000|2021-06-18 07:53:40|23373.18|23373.18|23368.92|23368.92|23373.18|23373.18|23368.92|23368.92|0
1624002830000|2021-06-18 07:53:50|23364.65|23364.65|23363.13|23363.13|23364.65|23364.65|23363.13|23363.13|0
1624002850000|2021-06-18 07:54:10|23359.23|23359.23|23359.23|23359.23|23359.23|23359.23|23359.23|23359.23|0
1624002860000|2021-06-18 07:54:20|23356.63|23356.63|23358.29|23358.29|23362.56|23362.56|23354.03|23354.03|0
1624002900000|2021-06-18 07:55:00|23354.03|23354.03|23354.03|23354.03|23354.03|23354.03|23354.03|23354.03|0
1624002910000|2021-06-18 07:55:10|23358.29|23358.29|23349.42|23349.42|23358.29|23358.29|23341.61|23341.61|0
1624002920000|2021-06-18 07:55:20|23344.98|23344.98|23343.21|23343.21|23344.98|23344.98|23341.43|23341.43|0
1624002930000|2021-06-18 07:55:30|23341.43|23341.43|23350.14|23350.14|23354.57|23354.57|23341.43|23341.43|0
1624002940000|2021-06-18 07:55:40|23353.69|23353.69|23343.21|23343.21|23353.69|23353.69|23343.21|23343.21|0
1624002970000|2021-06-18 07:56:10|23338.01|23338.01|23340.97|23340.97|23340.97|23340.97|23336.71|23336.71|0
1624002990000|2021-06-18 07:56:30|23332.44|23332.44|23332.44|23332.44|23332.44|23332.44|23332.44|23332.44|0
1624003010000|2021-06-18 07:56:50|23331.68|23331.68|23330.16|23330.16|23331.68|23331.68|23330.16|23330.16|0
1624003020000|2021-06-18 07:57:00|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|23330.92|0
1624003030000|2021-06-18 07:57:10|23335.19|23335.19|23335.19|23335.19|23335.19|23335.19|23335.19|23335.19|0
1624003050000|2021-06-18 07:57:30|23335.95|23335.95|23331.68|23331.68|23335.95|23335.95|23331.68|23331.68|0
1624003100000|2021-06-18 07:58:20|23332.57|23332.57|23332.57|23332.57|23332.57|23332.57|23332.57|23332.57|0
1624003120000|2021-06-18 07:58:40|23319.77|23319.77|23318|23318|23320.66|23320.66|23318|23318|0
1624003140000|2021-06-18 07:59:00|23320.66|23320.66|23320.66|23320.66|23320.66|23320.66|23320.66|23320.66|0
1624003160000|2021-06-18 07:59:20|23318|23318|23318|23318|23318|23318|23318|23318|0
1624003170000|2021-06-18 07:59:30|23321.79|23321.79|23324.39|23324.39|23324.39|23324.39|23321.79|23321.79|0
1624003190000|2021-06-18 07:59:50|23328.66|23328.66|23328.66|23328.66|23328.66|23328.66|23328.66|23328.66|0
1624003230000|2021-06-18 08:00:30|23329.96|23329.96|23329.96|23329.96|23329.96|23329.96|23329.96|23329.96|0
1624003280000|2021-06-18 08:01:20|23334.22|23334.22|23336.82|23336.82|23336.82|23336.82|23334.22|23334.22|0
1624003290000|2021-06-18 08:01:30|23345.36|23345.36|23345.36|23345.36|23345.36|23345.36|23345.36|23345.36|0
1624003310000|2021-06-18 08:01:50|23341.09|23341.09|23343.75|23343.75|23343.75|23343.75|23341.09|23341.09|0
1624003320000|2021-06-18 08:02:00|23352.28|23352.28|23370.58|23370.58|23370.58|23370.58|23352.28|23352.28|0
1624003330000|2021-06-18 08:02:10|23369.69|23369.69|23375.9|23375.9|23375.9|23375.9|23369.69|23369.69|0
1624003350000|2021-06-18 08:02:30|23378.93|23378.93|23378.93|23378.93|23378.93|23378.93|23378.93|23378.93|0
1624003360000|2021-06-18 08:02:40|23380.71|23380.71|23381.6|23381.6|23381.6|23381.6|23376.75|23376.75|0
1624003370000|2021-06-18 08:02:50|23385.86|23385.86|23385.86|23385.86|23385.86|23385.86|23385.86|23385.86|0
1624003380000|2021-06-18 08:03:00|23390.13|23390.13|23387.34|23387.34|23390.13|23390.13|23385.69|23385.69|0
1624003400000|2021-06-18 08:03:20|23391.6|23391.6|23391.6|23391.6|23391.6|23391.6|23391.6|23391.6|0
1624003430000|2021-06-18 08:03:50|23393.88|23393.88|23388.67|23388.67|23393.88|23393.88|23381.81|23381.81|0
1624003450000|2021-06-18 08:04:10|23394.24|23394.24|23396.84|23396.84|23396.84|23396.84|23394.24|23394.24|0
1624003460000|2021-06-18 08:04:20|23399.44|23399.44|23395.18|23395.18|23399.44|23399.44|23395.18|23395.18|0
1624003510000|2021-06-18 08:05:10|23390.91|23390.91|23390.15|23390.15|23390.91|23390.91|23390.15|23390.15|0
1624003520000|2021-06-18 08:05:20|23392.43|23392.43|23393.95|23393.95|23393.95|23393.95|23392.43|23392.43|0
1624003530000|2021-06-18 08:05:30|23389.68|23389.68|23389.68|23389.68|23389.68|23389.68|23389.68|23389.68|0
1624003540000|2021-06-18 08:05:40|23391.2|23391.2|23391.2|23391.2|23391.2|23391.2|23391.2|23391.2|0
1624003560000|2021-06-18 08:06:00|23392.71|23392.71|23392.71|23392.71|23392.71|23392.71|23392.71|23392.71|0
1624003580000|2021-06-18 08:06:20|23385.85|23385.85|23383.25|23383.25|23385.85|23385.85|23383.25|23383.25|0
1624003600000|2021-06-18 08:06:40|23374.71|23374.71|23374.71|23374.71|23374.71|23374.71|23374.71|23374.71|0
1624003610000|2021-06-18 08:06:50|23367.62|23367.62|23367.62|23367.62|23367.62|23367.62|23367.62|23367.62|0
1624003640000|2021-06-18 08:07:20|23363.18|23363.18|23363.18|23363.18|23363.18|23363.18|23363.18|23363.18|0
1624003650000|2021-06-18 08:07:30|23358.91|23358.91|23358.91|23358.91|23358.91|23358.91|23358.91|23358.91|0
1624003680000|2021-06-18 08:08:00|23371.71|23371.71|23371.71|23371.71|23371.71|23371.71|23371.71|23371.71|0
1624003720000|2021-06-18 08:08:40|23372.47|23372.47|23372.47|23372.47|23372.47|23372.47|23372.47|23372.47|0
1624003750000|2021-06-18 08:09:10|23368.2|23368.2|23368.2|23368.2|23368.2|23368.2|23368.2|23368.2|0
1624003770000|2021-06-18 08:09:30|23366.9|23366.9|23366.9|23366.9|23366.9|23366.9|23366.9|23366.9|0
1624003780000|2021-06-18 08:09:40|23366.02|23366.02|23366.02|23366.02|23366.02|23366.02|23366.02|23366.02|0
1624003800000|2021-06-18 08:10:00|23364.72|23364.72|23363.41|23363.41|23364.72|23364.72|23363.41|23363.41|0
1624003830000|2021-06-18 08:10:30|23364.93|23364.93|23362.18|23362.18|23366.45|23366.45|23362.18|23362.18|0
1624003840000|2021-06-18 08:10:40|23363.7|23363.7|23363.7|23363.7|23363.7|23363.7|23363.7|23363.7|0
1624003850000|2021-06-18 08:10:50|23367.97|23367.97|23367.97|23367.97|23367.97|23367.97|23367.97|23367.97|0
1624003930000|2021-06-18 08:12:10|23372.4|23372.4|23372.4|23372.4|23372.4|23372.4|23372.4|23372.4|0
1624003940000|2021-06-18 08:12:20|23370.13|23370.13|23370.13|23370.13|23370.13|23370.13|23370.13|23370.13|0
1624003960000|2021-06-18 08:12:40|23370.88|23370.88|23370.71|23370.71|23370.88|23370.88|23366.45|23366.45|0
1624003980000|2021-06-18 08:13:00|23371.6|23371.6|23371.6|23371.6|23371.6|23371.6|23371.6|23371.6|0
1624004020000|2021-06-18 08:13:40|23367.34|23367.34|23367.34|23367.34|23367.34|23367.34|23367.34|23367.34|0
1624004120000|2021-06-18 08:15:20|23366.58|23366.58|23366.58|23366.58|23366.58|23366.58|23366.58|23366.58|0
1624004140000|2021-06-18 08:15:40|23362.67|23362.67|23362.89|23362.89|23364.19|23364.19|23362.67|23362.67|0
1624004150000|2021-06-18 08:15:50|23359.34|23359.34|23359.34|23359.34|23359.34|23359.34|23359.34|23359.34|0
1624004190000|2021-06-18 08:16:30|23357.07|23357.07|23359.73|23359.73|23360.62|23360.62|23357.07|23357.07|0
1624004200000|2021-06-18 08:16:40|23356.81|23356.81|23356.81|23356.81|23356.81|23356.81|23356.81|23356.81|0
1624004260000|2021-06-18 08:17:40|23354.21|23354.21|23354.21|23354.21|23354.21|23354.21|23354.21|23354.21|0
1624004270000|2021-06-18 08:17:50|23351.61|23351.61|23351.61|23351.61|23351.61|23351.61|23351.61|23351.61|0
1624004300000|2021-06-18 08:18:20|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|0
1624004320000|2021-06-18 08:18:40|23337.76|23337.76|23329.22|23329.22|23342.02|23342.02|23329.22|23329.22|0
1624004340000|2021-06-18 08:19:00|23324.96|23324.96|23333.49|23333.49|23333.49|23333.49|23324.96|23324.96|0
1624004370000|2021-06-18 08:19:30|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|0
1624004380000|2021-06-18 08:19:40|23337.76|23337.76|23336.46|23336.46|23337.76|23337.76|23336.46|23336.46|0
1624004440000|2021-06-18 08:20:40|23337.76|23337.76|23337.76|23337.76|23337.76|23337.76|23337.76|23337.76|0
1624004470000|2021-06-18 08:21:10|23338.51|23338.51|23337.76|23337.76|23338.51|23338.51|23337.76|23337.76|0
1624004480000|2021-06-18 08:21:20|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|23346.29|0
1624004540000|2021-06-18 08:22:20|23349.2|23349.2|23349.2|23349.2|23349.2|23349.2|23349.2|23349.2|0
1624004580000|2021-06-18 08:23:00|23347.9|23347.9|23347.9|23347.9|23347.9|23347.9|23347.9|23347.9|0
1624004620000|2021-06-18 08:23:40|23345.3|23345.3|23348.12|23348.12|23348.12|23348.12|23345.3|23345.3|0
1624004650000|2021-06-18 08:24:10|23351.67|23351.67|23352.14|23352.14|23353.44|23353.44|23351.67|23351.67|0
1624004730000|2021-06-18 08:25:30|23352.9|23352.9|23348.35|23348.35|23352.9|23352.9|23348.35|23348.35|0
1624004740000|2021-06-18 08:25:40|23345.75|23345.75|23344.45|23344.45|23345.75|23345.75|23344.45|23344.45|0
1624004750000|2021-06-18 08:25:50|23335.91|23335.91|23335.91|23335.91|23335.91|23335.91|23335.91|23335.91|0
1624004770000|2021-06-18 08:26:10|23332.12|23332.12|23332.12|23332.12|23332.12|23332.12|23332.12|23332.12|0
1624004780000|2021-06-18 08:26:20|23327.68|23327.68|23331.95|23331.95|23331.95|23331.95|23327.68|23327.68|0
1624004790000|2021-06-18 08:26:30|23327.68|23327.68|23331.95|23331.95|23331.95|23331.95|23327.68|23327.68|0
1624004840000|2021-06-18 08:27:20|23339.05|23339.05|23339.05|23339.05|23339.05|23339.05|23339.05|23339.05|0
1624004860000|2021-06-18 08:27:40|23343.31|23343.31|23343.31|23343.31|23343.31|23343.31|23343.31|23343.31|0
1624004870000|2021-06-18 08:27:50|23351.85|23351.85|23372.64|23372.64|23372.64|23372.64|23351.85|23351.85|0
1624004880000|2021-06-18 08:28:00|23376.9|23376.9|23382.11|23382.11|23382.11|23382.11|23376.9|23376.9|0
1624004890000|2021-06-18 08:28:10|23376.9|23376.9|23378.2|23378.2|23378.2|23378.2|23376.9|23376.9|0
1624004900000|2021-06-18 08:28:20|23379.51|23379.51|23379.51|23379.51|23379.51|23379.51|23379.51|23379.51|0
1624004970000|2021-06-18 08:29:30|23383.77|23383.77|23383.77|23383.77|23383.77|23383.77|23383.77|23383.77|0
1624004980000|2021-06-18 08:29:40|23382.25|23382.25|23382.25|23382.25|23382.25|23382.25|23382.25|23382.25|0
1624005000000|2021-06-18 08:30:00|23377.99|23377.99|23373.72|23373.72|23377.99|23377.99|23373.72|23373.72|0
1624005020000|2021-06-18 08:30:20|23377.99|23377.99|23377.99|23377.99|23377.99|23377.99|23377.99|23377.99|0
1624005050000|2021-06-18 08:30:50|23382.36|23382.36|23382.36|23382.36|23382.36|23382.36|23382.36|23382.36|0
1624005110000|2021-06-18 08:31:50|23377.16|23377.16|23367.32|23367.32|23377.16|23377.16|23367.32|23367.32|0
1624005140000|2021-06-18 08:32:20|23375.85|23375.85|23371.59|23371.59|23375.85|23375.85|23371.59|23371.59|0
1624005180000|2021-06-18 08:33:00|23374.25|23374.25|23374.25|23374.25|23374.25|23374.25|23374.25|23374.25|0
1624005220000|2021-06-18 08:33:40|23378.52|23378.52|23378.52|23378.52|23378.52|23378.52|23377.22|23377.22|0
1624005230000|2021-06-18 08:33:50|23381.18|23381.18|23381.94|23381.94|23381.94|23381.94|23381.18|23381.18|0
1624005260000|2021-06-18 08:34:20|23377.67|23377.67|23377.67|23377.67|23377.67|23377.67|23377.67|23377.67|0
1624005320000|2021-06-18 08:35:20|23390.47|23390.47|23390.47|23390.47|23394.73|23394.73|23390.47|23390.47|0
1624005330000|2021-06-18 08:35:30|23386.2|23386.2|23394.73|23394.73|23394.73|23394.73|23386.2|23386.2|0
1624005360000|2021-06-18 08:36:00|23386.2|23386.2|23381.94|23381.94|23386.2|23386.2|23381.94|23381.94|0
1624005390000|2021-06-18 08:36:30|23377.67|23377.67|23373.4|23373.4|23377.67|23377.67|23373.4|23373.4|0
1624005410000|2021-06-18 08:36:50|23368.08|23368.08|23368.97|23368.97|23368.97|23368.97|23368.08|23368.08|0
1624005430000|2021-06-18 08:37:10|23370.74|23370.74|23370.74|23370.74|23370.74|23370.74|23370.74|23370.74|0
1624005480000|2021-06-18 08:38:00|23375.01|23375.01|23376.78|23376.78|23376.78|23376.78|23375.01|23375.01|0
1624005490000|2021-06-18 08:38:10|23372.88|23372.88|23372.88|23372.88|23372.88|23372.88|23372.88|23372.88|0
1624005510000|2021-06-18 08:38:30|23368.98|23368.98|23368.98|23368.98|23368.98|23368.98|23368.98|23368.98|0
1624005520000|2021-06-18 08:38:40|23367.68|23367.68|23367.68|23367.68|23367.68|23367.68|23367.68|23367.68|0
1624005540000|2021-06-18 08:39:00|23368.44|23368.44|23368.44|23368.44|23368.44|23368.44|23368.44|23368.44|0
1624005580000|2021-06-18 08:39:40|23372.7|23372.7|23372.7|23372.7|23372.7|23372.7|23372.7|23372.7|0
1624005590000|2021-06-18 08:39:50|23369.79|23369.79|23369.79|23369.79|23369.79|23369.79|23369.79|23369.79|0
1624005600000|2021-06-18 08:40:00|23371.56|23371.56|23371.56|23371.56|23371.56|23371.56|23371.56|23371.56|0
1624005610000|2021-06-18 08:40:10|23363.03|23363.03|23358.77|23358.77|23363.03|23363.03|23358.77|23358.77|0
1624005620000|2021-06-18 08:40:20|23354.5|23354.5|23354.5|23354.5|23354.5|23354.5|23354.5|23354.5|0
1624005640000|2021-06-18 08:40:40|23357.1|23357.1|23359.7|23359.7|23359.7|23359.7|23355.8|23355.8|0
1624005650000|2021-06-18 08:40:50|23355.44|23355.44|23355.44|23355.44|23355.44|23355.44|23355.44|23355.44|0
1624005680000|2021-06-18 08:41:20|23369.54|23369.54|23373.8|23373.8|23373.8|23373.8|23369.54|23369.54|0
1624005710000|2021-06-18 08:41:50|23369.54|23369.54|23369.54|23369.54|23369.54|23369.54|23369.54|23369.54|0
1624005750000|2021-06-18 08:42:30|23365.27|23365.27|23365.27|23365.27|23365.27|23365.27|23365.27|23365.27|0
1624005770000|2021-06-18 08:42:50|23361|23361|23359.55|23359.55|23361|23361|23359.55|23359.55|0
1624005810000|2021-06-18 08:43:30|23357.77|23357.77|23359.55|23359.55|23360.85|23360.85|23357.77|23357.77|0
1624005820000|2021-06-18 08:43:40|23362.15|23362.15|23357.88|23357.88|23362.15|23362.15|23357.88|23357.88|0
1624005840000|2021-06-18 08:44:00|23362.15|23362.15|23362.15|23362.15|23362.15|23362.15|23362.15|23362.15|0
1624005860000|2021-06-18 08:44:20|23358.25|23358.25|23354.87|23354.87|23358.25|23358.25|23352.27|23352.27|0
1624005900000|2021-06-18 08:45:00|23346.34|23346.34|23338.52|23338.52|23346.34|23346.34|23338.52|23338.52|0
1624005910000|2021-06-18 08:45:10|23337.22|23337.22|23337.22|23337.22|23337.22|23337.22|23337.22|23337.22|0
1624005920000|2021-06-18 08:45:20|23338.99|23338.99|23338.99|23338.99|23338.99|23338.99|23338.99|23338.99|0
1624005940000|2021-06-18 08:45:40|23334.73|23334.73|23338.99|23338.99|23338.99|23338.99|23334.73|23334.73|0
1624005960000|2021-06-18 08:46:00|23330.46|23330.46|23330.46|23330.46|23330.46|23330.46|23330.46|23330.46|0
1624005990000|2021-06-18 08:46:30|23334.73|23334.73|23334.73|23334.73|23334.73|23334.73|23334.73|23334.73|0
1624006020000|2021-06-18 08:47:00|23330.46|23330.46|23330.46|23330.46|23330.46|23330.46|23330.46|23330.46|0
1624006080000|2021-06-18 08:48:00|23327.8|23327.8|23328.69|23328.69|23328.69|23328.69|23327.8|23327.8|0
1624006120000|2021-06-18 08:48:40|23324.42|23324.42|23324.42|23324.42|23324.42|23324.42|23324.42|23324.42|0
1624006170000|2021-06-18 08:49:30|23315.89|23315.89|23315.89|23315.89|23315.89|23315.89|23315.89|23315.89|0
1624006280000|2021-06-18 08:51:20|23313.61|23313.61|23313.61|23313.61|23313.61|23313.61|23313.61|23313.61|0
1624006290000|2021-06-18 08:51:30|23309.71|23309.71|23311.01|23311.01|23311.01|23311.01|23309.71|23309.71|0
1624006320000|2021-06-18 08:52:00|23308.35|23308.35|23308.35|23308.35|23308.35|23308.35|23308.35|23308.35|0
1624006340000|2021-06-18 08:52:20|23312.62|23312.62|23316.88|23316.88|23316.88|23316.88|23312.62|23312.62|0
1624006360000|2021-06-18 08:52:40|23316|23316|23316|23316|23316|23316|23316|23316|0
1624006390000|2021-06-18 08:53:10|23311.73|23311.73|23311.73|23311.73|23311.73|23311.73|23311.73|23311.73|0
1624006400000|2021-06-18 08:53:20|23303.2|23303.2|23300.54|23300.54|23303.2|23303.2|23300.54|23300.54|0
1624006410000|2021-06-18 08:53:30|23304.8|23304.8|23309.07|23309.07|23309.07|23309.07|23304.8|23304.8|0
1624006420000|2021-06-18 08:53:40|23313.33|23313.33|23313.33|23313.33|23313.33|23313.33|23313.33|23313.33|0
1624006440000|2021-06-18 08:54:00|23309.07|23309.07|23309.07|23309.07|23309.07|23309.07|23309.07|23309.07|0
1624006530000|2021-06-18 08:55:30|23313.33|23313.33|23313.33|23313.33|23313.33|23313.33|23313.33|23313.33|0
1624006540000|2021-06-18 08:55:40|23317.6|23317.6|23317.6|23317.6|23317.6|23317.6|23317.6|23317.6|0
1624006550000|2021-06-18 08:55:50|23320.2|23320.2|23322.1|23322.1|23322.1|23322.1|23319.44|23319.44|0
1624006560000|2021-06-18 08:56:00|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|23326.37|0
1624006580000|2021-06-18 08:56:20|23330.64|23330.64|23330.64|23330.64|23330.64|23330.64|23330.64|23330.64|0
1624006600000|2021-06-18 08:56:40|23327.6|23327.6|23327.6|23327.6|23327.6|23327.6|23327.6|23327.6|0
1624006630000|2021-06-18 08:57:10|23324.05|23324.05|23324.05|23324.05|23324.05|23324.05|23324.05|23324.05|0
1624006680000|2021-06-18 08:58:00|23328.32|23328.32|23328.32|23328.32|23328.32|23328.32|23328.32|23328.32|0
1624006700000|2021-06-18 08:58:20|23329.62|23329.62|23329.62|23329.62|23329.62|23329.62|23329.62|23329.62|0
1624006740000|2021-06-18 08:59:00|23325.35|23325.35|23325.35|23325.35|23325.35|23325.35|23325.35|23325.35|0
1624006760000|2021-06-18 08:59:20|23321.09|23321.09|23319.63|23319.63|23321.09|23321.09|23319.63|23319.63|0
1624006780000|2021-06-18 08:59:40|23315.37|23315.37|23315.37|23315.37|23315.37|23315.37|23315.37|23315.37|0
1624006790000|2021-06-18 08:59:50|23316.12|23316.12|23316.12|23316.12|23316.12|23316.12|23316.12|23316.12|0
1624006800000|2021-06-18 09:00:00|23320.39|23320.39|23324.66|23324.66|23324.66|23324.66|23320.39|23320.39|0
1624006810000|2021-06-18 09:00:10|23327.57|23327.57|23327.57|23327.57|23327.57|23327.57|23327.57|23327.57|0
1624006840000|2021-06-18 09:00:40|23338.22|23338.22|23338.22|23338.22|23338.22|23338.22|23338.22|23338.22|0
1624006920000|2021-06-18 09:02:00|23339.52|23339.52|23339.52|23339.52|23339.52|23339.52|23339.52|23339.52|0
1624006940000|2021-06-18 09:02:20|23333.31|23333.31|23333.31|23333.31|23333.31|23333.31|23333.31|23333.31|0
1624006990000|2021-06-18 09:03:10|23331.53|23331.53|23325.9|23325.9|23331.53|23331.53|23325.9|23325.9|0
1624007040000|2021-06-18 09:04:00|23325.01|23325.01|23325.01|23325.01|23325.01|23325.01|23325.01|23325.01|0
1624007050000|2021-06-18 09:04:10|23324.25|23324.25|23324.25|23324.25|23324.25|23324.25|23324.25|23324.25|0
1624007080000|2021-06-18 09:04:40|23318.04|23318.04|23318.04|23318.04|23318.04|23318.04|23318.04|23318.04|0
1624007130000|2021-06-18 09:05:30|23318.8|23318.8|23322.35|23322.35|23322.35|23322.35|23318.8|23318.8|0
1624007220000|2021-06-18 09:07:00|23323.86|23323.86|23323.86|23323.86|23323.86|23323.86|23323.86|23323.86|0
1624007260000|2021-06-18 09:07:40|23319.6|23319.6|23319.6|23319.6|23319.6|23319.6|23319.6|23319.6|0
1624007270000|2021-06-18 09:07:50|23323.86|23323.86|23323.86|23323.86|23323.86|23323.86|23323.86|23323.86|0
1624007280000|2021-06-18 09:08:00|23325.38|23325.38|23324.62|23324.62|23325.38|23325.38|23324.62|23324.62|0
1624007300000|2021-06-18 09:08:20|23328.89|23328.89|23330.41|23330.41|23330.41|23330.41|23328.89|23328.89|0
1624007310000|2021-06-18 09:08:30|23334.67|23334.67|23334.67|23334.67|23334.67|23334.67|23334.67|23334.67|0
1624007350000|2021-06-18 09:09:10|23336.95|23336.95|23334.67|23334.67|23336.95|23336.95|23334.67|23334.67|0
1624007360000|2021-06-18 09:09:20|23336.13|23336.13|23336.13|23336.13|23336.13|23336.13|23336.13|23336.13|0
1624007390000|2021-06-18 09:09:50|23331.86|23331.86|23331.86|23331.86|23331.86|23331.86|23331.86|23331.86|0
1624007700000|2021-06-18 09:15:00|23338.07|23338.07|23338.07|23338.07|23338.07|23338.07|23338.07|23338.07|0
1624007710000|2021-06-18 09:15:10|23336.3|23336.3|23350.03|23350.03|23350.03|23350.03|23336.3|23336.3|0
1624007720000|2021-06-18 09:15:20|23346.13|23346.13|23343.64|23343.64|23349.42|23349.42|23343.64|23343.64|0
1624007730000|2021-06-18 09:15:30|23342.75|23342.75|23329.96|23329.96|23342.75|23342.75|23329.96|23329.96|0
1624007740000|2021-06-18 09:15:40|23334.22|23334.22|23325.69|23325.69|23334.22|23334.22|23325.69|23325.69|0
1624007750000|2021-06-18 09:15:50|23329.96|23329.96|23329.96|23329.96|23329.96|23329.96|23329.96|23329.96|0
1624007760000|2021-06-18 09:16:00|23334.22|23334.22|23332.45|23332.45|23334.22|23334.22|23332.45|23332.45|0
1624007770000|2021-06-18 09:16:10|23335.11|23335.11|23339.37|23339.37|23339.37|23339.37|23335.11|23335.11|0
1624007780000|2021-06-18 09:16:20|23347.91|23347.91|23352.17|23352.17|23352.17|23352.17|23347.91|23347.91|0
1624007790000|2021-06-18 09:16:30|23347.91|23347.91|23347.91|23347.91|23347.91|23347.91|23347.91|23347.91|0
1624007800000|2021-06-18 09:16:40|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|0
1624007820000|2021-06-18 09:17:00|23342.18|23342.18|23344.99|23344.99|23346.45|23346.45|23342.18|23342.18|0
1624007830000|2021-06-18 09:17:10|23349.26|23349.26|23344.99|23344.99|23349.26|23349.26|23344.99|23344.99|0
1624007840000|2021-06-18 09:17:20|23345.75|23345.75|23345.75|23345.75|23345.75|23345.75|23345.75|23345.75|0
1624007860000|2021-06-18 09:17:40|23347.05|23347.05|23347.05|23347.05|23347.05|23347.05|23347.05|23347.05|0
1624007870000|2021-06-18 09:17:50|23348.35|23348.35|23348.35|23348.35|23348.35|23348.35|23348.35|23348.35|0
1624007930000|2021-06-18 09:18:50|23349.65|23349.65|23352.25|23352.25|23352.25|23352.25|23349.65|23349.65|0
1624007940000|2021-06-18 09:19:00|23365.05|23365.05|23365.05|23365.05|23365.05|23365.05|23365.05|23365.05|0
1624007970000|2021-06-18 09:19:30|23362.14|23362.14|23362.14|23362.14|23362.14|23362.14|23362.14|23362.14|0
1624007980000|2021-06-18 09:19:40|23357.87|23357.87|23357.87|23357.87|23357.87|23357.87|23357.87|23357.87|0
1624008020000|2021-06-18 09:20:20|23352.67|23352.67|23352.67|23352.67|23352.67|23352.67|23352.67|23352.67|0
1624008090000|2021-06-18 09:21:30|23348.4|23348.4|23356.94|23356.94|23356.94|23356.94|23348.4|23348.4|0
1624008130000|2021-06-18 09:22:10|23352.67|23352.67|23352.67|23352.67|23352.67|23352.67|23352.67|23352.67|0
1624008240000|2021-06-18 09:24:00|23348.4|23348.4|23348.4|23348.4|23348.4|23348.4|23348.4|23348.4|0
1624008290000|2021-06-18 09:24:50|23353.73|23353.73|23351.95|23351.95|23353.73|23353.73|23351.95|23351.95|0
1624008310000|2021-06-18 09:25:10|23350.44|23350.44|23354.7|23354.7|23354.7|23354.7|23350.44|23350.44|0
1624008330000|2021-06-18 09:25:30|23357.36|23357.36|23357.36|23357.36|23357.36|23357.36|23357.36|23357.36|0
1624008460000|2021-06-18 09:27:40|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|0
1624008470000|2021-06-18 09:27:50|23366.95|23366.95|23366.95|23366.95|23366.95|23366.95|23366.95|23366.95|0
1624008490000|2021-06-18 09:28:10|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|23362.69|0
1624008520000|2021-06-18 09:28:40|23361.39|23361.39|23361.39|23361.39|23361.39|23361.39|23361.39|23361.39|0
1624008530000|2021-06-18 09:28:50|23362.69|23362.69|23364.46|23364.46|23364.46|23364.46|23362.69|23362.69|0
1624008540000|2021-06-18 09:29:00|23367.06|23367.06|23367.06|23367.06|23367.06|23367.06|23367.06|23367.06|0
1624008560000|2021-06-18 09:29:20|23367.82|23367.82|23367.82|23367.82|23367.82|23367.82|23367.82|23367.82|0
1624008580000|2021-06-18 09:29:40|23369.28|23369.28|23370.04|23370.04|23370.04|23370.04|23369.28|23369.28|0
1624008590000|2021-06-18 09:29:50|23368.58|23368.58|23368.58|23368.58|23368.58|23368.58|23368.58|23368.58|0
1624008610000|2021-06-18 09:30:10|23357.77|23357.77|23353.51|23353.51|23357.77|23357.77|23353.51|23353.51|0
1624008640000|2021-06-18 09:30:40|23355.28|23355.28|23363.81|23363.81|23363.81|23363.81|23355.28|23355.28|0
1624008650000|2021-06-18 09:30:50|23368.08|23368.08|23368.08|23368.08|23368.08|23368.08|23368.08|23368.08|0
1624008660000|2021-06-18 09:31:00|23370.74|23370.74|23370.74|23370.74|23370.74|23370.74|23370.74|23370.74|0
1624008670000|2021-06-18 09:31:10|23375.01|23375.01|23377.92|23377.92|23377.92|23377.92|23375.01|23375.01|0
1624008700000|2021-06-18 09:31:40|23380.2|23380.2|23380.2|23380.2|23380.2|23380.2|23380.2|23380.2|0
1624008710000|2021-06-18 09:31:50|23381.5|23381.5|23381.5|23381.5|23381.5|23381.5|23381.5|23381.5|0
1624008740000|2021-06-18 09:32:20|23382.8|23382.8|23384.1|23384.1|23384.1|23384.1|23382.8|23382.8|0
1624008750000|2021-06-18 09:32:30|23384.99|23384.99|23384.99|23384.99|23384.99|23384.99|23384.99|23384.99|0
1624008770000|2021-06-18 09:32:50|23376.45|23376.45|23376.45|23376.45|23376.45|23376.45|23376.45|23376.45|0
1624008780000|2021-06-18 09:33:00|23374.68|23374.68|23371.6|23371.6|23374.68|23374.68|23371.6|23371.6|0
1624008790000|2021-06-18 09:33:10|23375.87|23375.87|23371.6|23371.6|23375.87|23375.87|23371.6|23371.6|0
1624008820000|2021-06-18 09:33:40|23369|23369|23364.74|23364.74|23369|23369|23364.74|23364.74|0
1624008830000|2021-06-18 09:33:50|23363.44|23363.44|23364.74|23364.74|23364.74|23364.74|23363.44|23363.44|0
1624008950000|2021-06-18 09:35:50|23360.47|23360.47|23356.21|23356.21|23360.47|23360.47|23356.21|23356.21|0
1624008970000|2021-06-18 09:36:10|23351.77|23351.77|23350.88|23350.88|23351.77|23351.77|23350.88|23350.88|0
1624008980000|2021-06-18 09:36:20|23346.62|23346.62|23346.62|23346.62|23346.62|23346.62|23346.62|23346.62|0
1624009010000|2021-06-18 09:36:50|23342.35|23342.35|23346.62|23346.62|23346.62|23346.62|23342.35|23342.35|0
1624009080000|2021-06-18 09:38:00|23350.88|23350.88|23350.88|23350.88|23350.88|23350.88|23350.88|23350.88|0
1624009090000|2021-06-18 09:38:10|23355.15|23355.15|23355.15|23355.15|23355.15|23355.15|23355.15|23355.15|0
1624009110000|2021-06-18 09:38:30|23354.39|23354.39|23354.39|23354.39|23354.39|23354.39|23354.39|23354.39|0
1624009140000|2021-06-18 09:39:00|23351.79|23351.79|23351.79|23351.79|23351.79|23351.79|23351.79|23351.79|0
1624009160000|2021-06-18 09:39:20|23351.03|23351.03|23348.75|23348.75|23351.03|23351.03|23348.75|23348.75|0
1624009200000|2021-06-18 09:40:00|23353.02|23353.02|23353.02|23353.02|23353.02|23353.02|23353.02|23353.02|0
1624009310000|2021-06-18 09:41:50|23353.78|23353.78|23359.34|23359.34|23359.34|23359.34|23353.78|23353.78|0
1624009320000|2021-06-18 09:42:00|23360.65|23360.65|23360.65|23360.65|23360.65|23360.65|23360.65|23360.65|0
1624009410000|2021-06-18 09:43:30|23361.4|23361.4|23361.4|23361.4|23361.4|23361.4|23361.4|23361.4|0
1624009440000|2021-06-18 09:44:00|23371.16|23371.16|23387.21|23387.21|23387.21|23387.21|23364.07|23364.07|0
1624009450000|2021-06-18 09:44:10|23390.76|23390.76|23390.76|23390.76|23390.76|23390.76|23390.76|23390.76|0
1624009510000|2021-06-18 09:45:10|23386.49|23386.49|23386.49|23386.49|23386.49|23386.49|23386.49|23386.49|0
1624009550000|2021-06-18 09:45:50|23391.81|23391.81|23391.81|23391.81|23391.81|23391.81|23391.81|23391.81|0
1624009570000|2021-06-18 09:46:10|23390.04|23390.04|23387.38|23387.38|23390.04|23390.04|23387.38|23387.38|0
1624009600000|2021-06-18 09:46:40|23383.11|23383.11|23383.11|23383.11|23383.11|23383.11|23383.11|23383.11|0
1624009650000|2021-06-18 09:47:30|23380.45|23380.45|23380.45|23380.45|23380.45|23380.45|23380.45|23380.45|0
1624009660000|2021-06-18 09:47:40|23377.85|23377.85|23373.58|23373.58|23377.85|23377.85|23373.58|23373.58|0
1624009680000|2021-06-18 09:48:00|23374.88|23374.88|23373.58|23373.58|23374.88|23374.88|23373.58|23373.58|0
1624009740000|2021-06-18 09:49:00|23378.91|23378.91|23378.91|23378.91|23378.91|23378.91|23378.91|23378.91|0
1624009760000|2021-06-18 09:49:20|23383.17|23383.17|23383.17|23383.17|23383.17|23383.17|23383.17|23383.17|0
1624009770000|2021-06-18 09:49:30|23391.7|23391.7|23395.97|23395.97|23395.97|23395.97|23391.7|23391.7|0
1624009780000|2021-06-18 09:49:40|23394.67|23394.67|23393.37|23393.37|23394.67|23394.67|23393.37|23393.37|0
1624009790000|2021-06-18 09:49:50|23392.07|23392.07|23397.63|23397.63|23397.63|23397.63|23392.07|23392.07|0
1624009800000|2021-06-18 09:50:00|23393.37|23393.37|23385.44|23385.44|23393.37|23393.37|23385.44|23385.44|0
1624009810000|2021-06-18 09:50:10|23384.14|23384.14|23388.41|23388.41|23388.41|23388.41|23384.14|23384.14|0
1624009820000|2021-06-18 09:50:20|23385.75|23385.75|23374.9|23374.9|23399.38|23399.38|23374.9|23374.9|0
1624009830000|2021-06-18 09:50:30|23375.38|23375.38|23399.49|23399.49|23406.17|23406.17|23366.85|23366.85|0
1624009840000|2021-06-18 09:50:40|23398.19|23398.19|23402.56|23402.56|23413.99|23413.99|23374.64|23374.64|0
1624009850000|2021-06-18 09:50:50|23399.96|23399.96|23399.02|23399.02|23404.22|23404.22|23399.02|23399.02|0
1624009860000|2021-06-18 09:51:00|23403.28|23403.28|23382.06|23382.06|23403.28|23403.28|23382.06|23382.06|0
1624009870000|2021-06-18 09:51:10|23378.16|23378.16|23372.43|23372.43|23378.16|23378.16|23371.5|23371.5|0
1624009880000|2021-06-18 09:51:20|23369.77|23369.77|23355.88|23355.88|23369.77|23369.77|23355.88|23355.88|0
1624009890000|2021-06-18 09:51:30|23360.15|23360.15|23337.85|23337.85|23360.15|23360.15|23337.85|23337.85|0
1624009900000|2021-06-18 09:51:40|23329.32|23329.32|23335.25|23335.25|23335.25|23335.25|23326.72|23326.72|0
1624009910000|2021-06-18 09:51:50|23326.72|23326.72|23326.55|23326.55|23326.72|23326.72|23315.42|23315.42|0
1624009920000|2021-06-18 09:52:00|23318.02|23318.02|23320.46|23320.46|23323.22|23323.22|23318.02|23318.02|0
1624009930000|2021-06-18 09:52:10|23319.16|23319.16|23332.48|23332.48|23332.48|23332.48|23317.86|23317.86|0
1624009940000|2021-06-18 09:52:20|23336.39|23336.39|23337.64|23337.64|23337.69|23337.69|23333.37|23333.37|0
1624009950000|2021-06-18 09:52:30|23341.9|23341.9|23334.26|23334.26|23342.79|23342.79|23334.26|23334.26|0
1624009960000|2021-06-18 09:52:40|23338.52|23338.52|23334.26|23334.26|23338.52|23338.52|23334.26|23334.26|0
1624009970000|2021-06-18 09:52:50|23329.99|23329.99|23325.51|23325.51|23329.99|23329.99|23316.97|23316.97|0
1624009980000|2021-06-18 09:53:00|23329.41|23329.41|23330.34|23330.34|23334.61|23334.61|23326.08|23326.08|0
1624009990000|2021-06-18 09:53:10|23334.61|23334.61|23332.01|23332.01|23334.61|23334.61|23332.01|23332.01|0
1624010000000|2021-06-18 09:53:20|23323.48|23323.48|23328.37|23328.37|23328.37|23328.37|23322.59|23322.59|0
1624010010000|2021-06-18 09:53:30|23319.84|23319.84|23315.58|23315.58|23319.84|23319.84|23315.58|23315.58|0
1624010020000|2021-06-18 09:53:40|23314.27|23314.27|23320.2|23320.2|23320.2|23320.2|23311.67|23311.67|0
1624010030000|2021-06-18 09:53:50|23318.75|23318.75|23318.75|23318.75|23318.75|23318.75|23318.75|23318.75|0
1624010040000|2021-06-18 09:54:00|23314.48|23314.48|23319.81|23319.81|23322.47|23322.47|23314.48|23314.48|0
1624010050000|2021-06-18 09:54:10|23318.51|23318.51|23324.23|23324.23|23325.68|23325.68|23318.51|23318.51|0
1624010060000|2021-06-18 09:54:20|23322.93|23322.93|23325.53|23325.53|23325.53|23325.53|23318.66|23318.66|0
1624010080000|2021-06-18 09:54:40|23328.13|23328.13|23329.79|23329.79|23329.79|23329.79|23321.26|23321.26|0
1624010090000|2021-06-18 09:54:50|23325.53|23325.53|23328.49|23328.49|23328.49|23328.49|23324.23|23324.23|0
1624010100000|2021-06-18 09:55:00|23332.76|23332.76|23333.65|23333.65|23333.65|23333.65|23332.76|23332.76|0
1624010120000|2021-06-18 09:55:20|23331.87|23331.87|23339.21|23339.21|23340.51|23340.51|23331.87|23331.87|0
1624010130000|2021-06-18 09:55:30|23343.47|23343.47|23344.66|23344.66|23344.66|23344.66|23336.13|23336.13|0
1624010140000|2021-06-18 09:55:40|23348.93|23348.93|23343.9|23343.9|23348.93|23348.93|23343.9|23343.9|0
1624010150000|2021-06-18 09:55:50|23344.78|23344.78|23331.82|23331.82|23345.67|23345.67|23327.55|23327.55|0
1624010160000|2021-06-18 09:56:00|23336.08|23336.08|23327.55|23327.55|23336.08|23336.08|23327.55|23327.55|0
1624010170000|2021-06-18 09:56:10|23336.08|23336.08|23336.08|23336.08|23336.08|23336.08|23336.08|23336.08|0
1624010180000|2021-06-18 09:56:20|23339.98|23339.98|23342.59|23342.59|23345.19|23345.19|23339.98|23339.98|0
1624010190000|2021-06-18 09:56:30|23325.52|23325.52|23329.79|23329.79|23329.79|23329.79|23325.52|23325.52|0
1624010200000|2021-06-18 09:56:40|23325.52|23325.52|23319.96|23319.96|23329.79|23329.79|23319.96|23319.96|0
1624010210000|2021-06-18 09:56:50|23317.2|23317.2|23315.9|23315.9|23317.2|23317.2|23315.9|23315.9|0
1624010220000|2021-06-18 09:57:00|23307.37|23307.37|23290.43|23290.43|23307.37|23307.37|23290.43|23290.43|0
1624010230000|2021-06-18 09:57:10|23295.64|23295.64|23303.37|23303.37|23303.37|23303.37|23293.58|23293.58|0
1624010240000|2021-06-18 09:57:20|23302.49|23302.49|23301.55|23301.55|23302.49|23302.49|23297.28|23297.28|0
1624010250000|2021-06-18 09:57:30|23293.02|23293.02|23287.69|23287.69|23293.02|23293.02|23287.69|23287.69|0
1624010260000|2021-06-18 09:57:40|23290.3|23290.3|23300.6|23300.6|23300.6|23300.6|23290.3|23290.3|0
1624010270000|2021-06-18 09:57:50|23301.49|23301.49|23299.23|23299.23|23302.79|23302.79|23291.66|23291.66|0
1624010280000|2021-06-18 09:58:00|23303.49|23303.49|23306.86|23306.86|23308.7|23308.7|23303.49|23303.49|0
1624010290000|2021-06-18 09:58:10|23304.26|23304.26|23304.26|23304.26|23304.26|23304.26|23304.26|23304.26|0
1624010300000|2021-06-18 09:58:20|23302.8|23302.8|23295.94|23295.94|23302.8|23302.8|23295.94|23295.94|0
1624010310000|2021-06-18 09:58:30|23300.2|23300.2|23298.75|23298.75|23300.2|23300.2|23298.75|23298.75|0
1624010320000|2021-06-18 09:58:40|23297.45|23297.45|23297.45|23297.45|23297.45|23297.45|23297.45|23297.45|0
1624010330000|2021-06-18 09:58:50|23296.14|23296.14|23296.14|23296.14|23296.14|23296.14|23296.14|23296.14|0
1624010340000|2021-06-18 09:59:00|23297.45|23297.45|23302.77|23302.77|23302.77|23302.77|23297.45|23297.45|0
1624010350000|2021-06-18 09:59:10|23298.5|23298.5|23302.77|23302.77|23302.77|23302.77|23298.5|23298.5|0
1624010360000|2021-06-18 09:59:20|23307.21|23307.21|23307.21|23307.21|23307.21|23307.21|23307.21|23307.21|0
1624010370000|2021-06-18 09:59:30|23301.64|23301.64|23301.64|23301.64|23301.64|23301.64|23301.64|23301.64|0
1624010380000|2021-06-18 09:59:40|23302.94|23302.94|23297.37|23297.37|23302.94|23302.94|23294.41|23294.41|0
1624010390000|2021-06-18 09:59:50|23300.92|23300.92|23310.75|23310.75|23310.75|23310.75|23300.92|23300.92|0
1624010400000|2021-06-18 10:00:00|23309.45|23309.45|23315.13|23315.13|23315.13|23315.13|23309.45|23309.45|0
1624010410000|2021-06-18 10:00:10|23312.53|23312.53|23312.53|23312.53|23312.53|23312.53|23312.53|23312.53|0
1624010430000|2021-06-18 10:00:30|23310.75|23310.75|23310.75|23310.75|23310.75|23310.75|23310.75|23310.75|0
1624010460000|2021-06-18 10:01:00|23309.24|23309.24|23309.24|23309.24|23309.24|23309.24|23309.24|23309.24|0
1624010470000|2021-06-18 10:01:10|23310|23310|23310|23310|23310|23310|23310|23310|0
1624010480000|2021-06-18 10:01:20|23312.27|23312.27|23314.55|23314.55|23314.55|23314.55|23312.27|23312.27|0
1624010490000|2021-06-18 10:01:30|23310.28|23310.28|23310.28|23310.28|23310.28|23310.28|23310.28|23310.28|0
1624010500000|2021-06-18 10:01:40|23311.74|23311.74|23311.74|23311.74|23311.74|23311.74|23311.74|23311.74|0
1624010550000|2021-06-18 10:02:30|23314.4|23314.4|23310.13|23310.13|23314.4|23314.4|23310.13|23310.13|0
1624010560000|2021-06-18 10:02:40|23316.34|23316.34|23316.34|23316.34|23316.34|23316.34|23316.34|23316.34|0
1624010570000|2021-06-18 10:02:50|23315.46|23315.46|23311.19|23311.19|23317.23|23317.23|23311.19|23311.19|0
1624010580000|2021-06-18 10:03:00|23315.46|23315.46|23315.46|23315.46|23315.46|23315.46|23315.46|23315.46|0
1624010610000|2021-06-18 10:03:30|23311.19|23311.19|23305.87|23305.87|23311.19|23311.19|23305.87|23305.87|0
1624010640000|2021-06-18 10:04:00|23304.35|23304.35|23290.1|23290.1|23304.35|23304.35|23290.1|23290.1|0
1624010650000|2021-06-18 10:04:10|23294.36|23294.36|23298.63|23298.63|23298.63|23298.63|23294.36|23294.36|0
1624010700000|2021-06-18 10:05:00|23294.36|23294.36|23294.36|23294.36|23294.36|23294.36|23294.36|23294.36|0
1624010710000|2021-06-18 10:05:10|23298.26|23298.26|23299.57|23299.57|23299.57|23299.57|23298.26|23298.26|0
1624010720000|2021-06-18 10:05:20|23300.45|23300.45|23302.23|23302.23|23302.23|23302.23|23300.45|23300.45|0
1624010760000|2021-06-18 10:06:00|23306.49|23306.49|23306.49|23306.49|23306.49|23306.49|23306.49|23306.49|0
1624010780000|2021-06-18 10:06:20|23307.25|23307.25|23308.77|23308.77|23308.77|23308.77|23307.25|23307.25|0
1624010790000|2021-06-18 10:06:30|23313.03|23313.03|23313.03|23313.03|23313.03|23313.03|23313.03|23313.03|0
1624010800000|2021-06-18 10:06:40|23317.3|23317.3|23323.02|23323.02|23323.02|23323.02|23317.3|23317.3|0
1624010840000|2021-06-18 10:07:20|23327.29|23327.29|23327.29|23327.29|23327.29|23327.29|23327.29|23327.29|0
1624010870000|2021-06-18 10:07:50|23323.74|23323.74|23323.74|23323.74|23323.74|23323.74|23323.74|23323.74|0
1624010880000|2021-06-18 10:08:00|23319.47|23319.47|23319.47|23319.47|23319.47|23319.47|23319.47|23319.47|0
1624010890000|2021-06-18 10:08:10|23329.88|23329.88|23332.48|23332.48|23332.48|23332.48|23329.88|23329.88|0
1624010910000|2021-06-18 10:08:30|23322|23322|23324.67|23324.67|23324.67|23324.67|23322|23322|0
1624010970000|2021-06-18 10:09:30|23322.89|23322.89|23322.89|23322.89|23322.89|23322.89|23322.89|23322.89|0
1624011000000|2021-06-18 10:10:00|23318.63|23318.63|23317.11|23317.11|23318.63|23318.63|23317.11|23317.11|0
1624011010000|2021-06-18 10:10:10|23320.66|23320.66|23322.43|23322.43|23322.43|23322.43|23319.77|23319.77|0
1624011020000|2021-06-18 10:10:20|23328.64|23328.64|23328.64|23328.64|23328.64|23328.64|23328.64|23328.64|0
1624011050000|2021-06-18 10:10:50|23326.04|23326.04|23326.04|23326.04|23326.04|23326.04|23326.04|23326.04|0
1624011070000|2021-06-18 10:11:10|23330.31|23330.31|23329.01|23329.01|23330.31|23330.31|23329.01|23329.01|0
1624011120000|2021-06-18 10:12:00|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|0
1624011170000|2021-06-18 10:12:50|23329.01|23329.01|23329.01|23329.01|23329.01|23329.01|23329.01|23329.01|0
1624011180000|2021-06-18 10:13:00|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|23324.74|0
1624011200000|2021-06-18 10:13:20|23319.42|23319.42|23319.42|23319.42|23319.42|23319.42|23319.42|23319.42|0
1624011220000|2021-06-18 10:13:40|23320.72|23320.72|23320.72|23320.72|23320.72|23320.72|23320.72|23320.72|0
1624011240000|2021-06-18 10:14:00|23318.94|23318.94|23307.92|23307.92|23318.94|23318.94|23306.15|23306.15|0
1624011250000|2021-06-18 10:14:10|23309.22|23309.22|23316.09|23316.09|23316.09|23316.09|23309.22|23309.22|0
1624011260000|2021-06-18 10:14:20|23317.39|23317.39|23318.15|23318.15|23318.15|23318.15|23317.39|23317.39|0
1624011300000|2021-06-18 10:15:00|23316.85|23316.85|23307.38|23307.38|23316.85|23316.85|23307.38|23307.38|0
1624011360000|2021-06-18 10:16:00|23308.14|23308.14|23308.14|23308.14|23308.14|23308.14|23308.14|23308.14|0
1624011390000|2021-06-18 10:16:30|23303.87|23303.87|23303.87|23303.87|23303.87|23303.87|23303.87|23303.87|0
1624011420000|2021-06-18 10:17:00|23309.07|23309.07|23311.82|23311.82|23311.82|23311.82|23307.56|23307.56|0
1624011460000|2021-06-18 10:17:40|23316.09|23316.09|23313.43|23313.43|23316.09|23316.09|23313.43|23313.43|0
1624011470000|2021-06-18 10:17:50|23306.33|23306.33|23307.39|23307.39|23307.39|23307.39|23302.06|23302.06|0
1624011490000|2021-06-18 10:18:10|23306.5|23306.5|23302.06|23302.06|23306.5|23306.5|23302.06|23302.06|0
1624011560000|2021-06-18 10:19:20|23307.39|23307.39|23307.39|23307.39|23307.39|23307.39|23307.39|23307.39|0
1624011570000|2021-06-18 10:19:30|23315.92|23315.92|23315.92|23315.92|23315.92|23315.92|23315.92|23315.92|0
1624011580000|2021-06-18 10:19:40|23320.18|23320.18|23320.18|23320.18|23320.18|23320.18|23320.18|23320.18|0
1624011590000|2021-06-18 10:19:50|23324.45|23324.45|23328.72|23328.72|23328.72|23328.72|23324.45|23324.45|0
1624011600000|2021-06-18 10:20:00|23337.25|23337.25|23342.71|23342.71|23343.61|23343.61|23337.25|23337.25|0
1624011640000|2021-06-18 10:20:40|23341.95|23341.95|23341.95|23341.95|23341.95|23341.95|23341.95|23341.95|0
1624011650000|2021-06-18 10:20:50|23341.19|23341.19|23341.19|23341.19|23341.19|23341.19|23341.19|23341.19|0
1624011670000|2021-06-18 10:21:10|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|23332.66|0
1624011690000|2021-06-18 10:21:30|23336.93|23336.93|23336.17|23336.17|23336.93|23336.93|23336.17|23336.17|0
1624011710000|2021-06-18 10:21:50|23331.9|23331.9|23331.9|23331.9|23331.9|23331.9|23331.9|23331.9|0
1624011720000|2021-06-18 10:22:00|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|23327.64|0
1624011770000|2021-06-18 10:22:50|23329.15|23329.15|23329.15|23329.15|23329.15|23329.15|23329.15|23329.15|0
1624011780000|2021-06-18 10:23:00|23330.04|23330.04|23330.04|23330.04|23330.04|23330.04|23330.04|23330.04|0
1624011790000|2021-06-18 10:23:10|23335.36|23335.36|23335.36|23335.36|23335.36|23335.36|23335.36|23335.36|0
1624011800000|2021-06-18 10:23:20|23339.63|23339.63|23343.9|23343.9|23343.9|23343.9|23339.63|23339.63|0
1624011880000|2021-06-18 10:24:40|23341.23|23341.23|23341.23|23341.23|23341.23|23341.23|23341.23|23341.23|0
1624011900000|2021-06-18 10:25:00|23342.12|23342.12|23342.12|23342.12|23342.12|23342.12|23342.12|23342.12|0
1624011940000|2021-06-18 10:25:40|23344.78|23344.78|23340.82|23340.82|23344.78|23344.78|23339.52|23339.52|0
1624011990000|2021-06-18 10:26:30|23345.09|23345.09|23353.19|23353.19|23353.19|23353.19|23345.09|23345.09|0
1624012000000|2021-06-18 10:26:40|23355.79|23355.79|23355.79|23355.79|23355.79|23355.79|23355.79|23355.79|0
1624012010000|2021-06-18 10:26:50|23357.24|23357.24|23357.24|23357.24|23357.24|23357.24|23357.24|23357.24|0
1624012050000|2021-06-18 10:27:30|23359.85|23359.85|23355.58|23355.58|23364.11|23364.11|23355.58|23355.58|0
1624012080000|2021-06-18 10:28:00|23351.14|23351.14|23351.14|23351.14|23351.14|23351.14|23351.14|23351.14|0
1624012100000|2021-06-18 10:28:20|23348.54|23348.54|23348.54|23348.54|23348.54|23348.54|23348.54|23348.54|0
1624012110000|2021-06-18 10:28:30|23346.77|23346.77|23345.47|23345.47|23346.77|23346.77|23345.47|23345.47|0
1624012130000|2021-06-18 10:28:50|23348.07|23348.07|23348.07|23348.07|23348.07|23348.07|23348.07|23348.07|0
1624012190000|2021-06-18 10:29:50|23352.33|23352.33|23352.33|23352.33|23352.33|23352.33|23352.33|23352.33|0
1624012200000|2021-06-18 10:30:00|23350.06|23350.06|23350.06|23350.06|23350.06|23350.06|23350.06|23350.06|0
1624012220000|2021-06-18 10:30:20|23353.61|23353.61|23352.72|23352.72|23355.38|23355.38|23352.72|23352.72|0
1624012260000|2021-06-18 10:31:00|23351.83|23351.83|23351.83|23351.83|23351.83|23351.83|23351.83|23351.83|0
1624012270000|2021-06-18 10:31:10|23347.57|23347.57|23347.57|23347.57|23347.57|23347.57|23347.57|23347.57|0
1624012300000|2021-06-18 10:31:40|23343.3|23343.3|23343.3|23343.3|23343.3|23343.3|23343.3|23343.3|0
1624012310000|2021-06-18 10:31:50|23344.6|23344.6|23344.6|23344.6|23344.6|23344.6|23344.6|23344.6|0
1624012350000|2021-06-18 10:32:30|23348.87|23348.87|23348.87|23348.87|23348.87|23348.87|23348.87|23348.87|0
1624012360000|2021-06-18 10:32:40|23350.64|23350.64|23354.91|23354.91|23354.91|23354.91|23350.64|23350.64|0
1624012390000|2021-06-18 10:33:10|23354.02|23354.02|23354.02|23354.02|23354.02|23354.02|23354.02|23354.02|0
1624012460000|2021-06-18 10:34:20|23349.76|23349.76|23349.76|23349.76|23349.76|23349.76|23349.76|23349.76|0
1624012500000|2021-06-18 10:35:00|23354.02|23354.02|23351.42|23351.42|23354.02|23354.02|23351.42|23351.42|0
1624012560000|2021-06-18 10:36:00|23359.41|23359.41|23366.33|23366.33|23366.33|23366.33|23359.41|23359.41|0
1624012610000|2021-06-18 10:36:50|23367.22|23367.22|23367.22|23367.22|23367.22|23367.22|23367.22|23367.22|0
1624012660000|2021-06-18 10:37:40|23371.49|23371.49|23367.22|23367.22|23371.49|23371.49|23367.22|23367.22|0
1624012710000|2021-06-18 10:38:30|23371.49|23371.49|23375.75|23375.75|23375.75|23375.75|23371.49|23371.49|0
1624012720000|2021-06-18 10:38:40|23378.35|23378.35|23379.65|23379.65|23379.65|23379.65|23378.35|23378.35|0
1624012730000|2021-06-18 10:38:50|23383.92|23383.92|23383.92|23383.92|23383.92|23383.92|23383.92|23383.92|0
1624012750000|2021-06-18 10:39:10|23385.38|23385.38|23385.38|23385.38|23385.38|23385.38|23385.38|23385.38|0
1624012770000|2021-06-18 10:39:30|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|0
1624012800000|2021-06-18 10:40:00|23385.06|23385.06|23385.06|23385.06|23385.06|23385.06|23385.06|23385.06|0
1624012830000|2021-06-18 10:40:30|23372.26|23372.26|23376.16|23376.16|23376.16|23376.16|23372.26|23372.26|0
1624012880000|2021-06-18 10:41:20|23380.43|23380.43|23380.43|23380.43|23380.43|23380.43|23380.43|23380.43|0
1624012910000|2021-06-18 10:41:50|23375.11|23375.11|23375.11|23375.11|23375.11|23375.11|23375.11|23375.11|0
1624012920000|2021-06-18 10:42:00|23379.54|23379.54|23378.66|23378.66|23379.54|23379.54|23378.66|23378.66|0
1624012950000|2021-06-18 10:42:30|23387.19|23387.19|23387.19|23387.19|23387.19|23387.19|23387.19|23387.19|0
1624012980000|2021-06-18 10:43:00|23388.96|23388.96|23387.19|23387.19|23388.96|23388.96|23387.19|23387.19|0
1624013000000|2021-06-18 10:43:20|23388.49|23388.49|23388.49|23388.49|23388.49|23388.49|23388.49|23388.49|0
1624013080000|2021-06-18 10:44:40|23392.04|23392.04|23383.51|23383.51|23392.04|23392.04|23383.51|23383.51|0
1624013110000|2021-06-18 10:45:10|23379.24|23379.24|23379.24|23379.24|23379.24|23379.24|23379.24|23379.24|0
1624013250000|2021-06-18 10:47:30|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|23377.94|0
1624013270000|2021-06-18 10:47:50|23382.2|23382.2|23390.74|23390.74|23390.74|23390.74|23382.2|23382.2|0
1624013290000|2021-06-18 10:48:10|23391.62|23391.62|23391.62|23391.62|23391.62|23391.62|23391.62|23391.62|0
1624013330000|2021-06-18 10:48:50|23392.92|23392.92|23392.92|23392.92|23392.92|23392.92|23392.92|23392.92|0
1624013380000|2021-06-18 10:49:40|23397.19|23397.19|23397.19|23397.19|23397.19|23397.19|23397.19|23397.19|0
1624013420000|2021-06-18 10:50:20|23388.66|23388.66|23388.66|23388.66|23388.66|23388.66|23388.66|23388.66|0
1624013470000|2021-06-18 10:51:10|23387.36|23387.36|23397.19|23397.19|23397.19|23397.19|23387.36|23387.36|0
1624013480000|2021-06-18 10:51:20|23395.89|23395.89|23395.89|23395.89|23395.89|23395.89|23395.89|23395.89|0
1624013490000|2021-06-18 10:51:30|23394.37|23394.37|23394.37|23394.37|23394.37|23394.37|23394.37|23394.37|0
1624013500000|2021-06-18 10:51:40|23391.77|23391.77|23391.77|23391.77|23391.77|23391.77|23391.77|23391.77|0
1624013510000|2021-06-18 10:51:50|23390.47|23390.47|23390.31|23390.31|23391.77|23391.77|23390.31|23390.31|0
1624013530000|2021-06-18 10:52:10|23391.83|23391.83|23388.8|23388.8|23391.83|23391.83|23388.8|23388.8|0
1624013540000|2021-06-18 10:52:20|23390.31|23390.31|23390.31|23390.31|23390.31|23390.31|23390.31|23390.31|0
1624013560000|2021-06-18 10:52:40|23385.88|23385.88|23379.84|23379.84|23385.88|23385.88|23379.84|23379.84|0
1624013590000|2021-06-18 10:53:10|23378.95|23378.95|23378.95|23378.95|23378.95|23378.95|23378.95|23378.95|0
1624013680000|2021-06-18 10:54:40|23376.29|23376.29|23376.29|23376.29|23376.29|23376.29|23376.29|23376.29|0
1624013720000|2021-06-18 10:55:20|23378.95|23378.95|23377.76|23377.76|23378.95|23378.95|23376.87|23376.87|0
1624013740000|2021-06-18 10:55:40|23373.49|23373.49|23373.49|23373.49|23373.49|23373.49|23373.49|23373.49|0
1624013820000|2021-06-18 10:57:00|23372.04|23372.04|23372.04|23372.04|23372.04|23372.04|23372.04|23372.04|0
1624013910000|2021-06-18 10:58:30|23374.7|23374.7|23377.36|23377.36|23377.36|23377.36|23374.7|23374.7|0
1624013930000|2021-06-18 10:58:50|23376.06|23376.06|23371.79|23371.79|23376.06|23376.06|23371.79|23371.79|0
1624013940000|2021-06-18 10:59:00|23376.06|23376.06|23371.79|23371.79|23376.06|23376.06|23371.79|23371.79|0
1624013950000|2021-06-18 10:59:10|23369.13|23369.13|23369.13|23369.13|23369.13|23369.13|23369.13|23369.13|0
1624013990000|2021-06-18 10:59:50|23364.87|23364.87|23364.87|23364.87|23364.87|23364.87|23364.87|23364.87|0
1624014000000|2021-06-18 11:00:00|23357.77|23357.77|23357.77|23357.77|23357.77|23357.77|23357.77|23357.77|0
1624014010000|2021-06-18 11:00:10|23353.87|23353.87|23356.47|23356.47|23356.47|23356.47|23353.87|23353.87|0
1624014090000|2021-06-18 11:01:30|23353.87|23353.87|23352.56|23352.56|23353.87|23353.87|23352.56|23352.56|0
1624014110000|2021-06-18 11:01:50|23349.96|23349.96|23353.87|23353.87|23353.87|23353.87|23349.96|23349.96|0
1624014120000|2021-06-18 11:02:00|23351.26|23351.26|23351.26|23351.26|23351.26|23351.26|23351.26|23351.26|0
1624014140000|2021-06-18 11:02:20|23349.81|23349.81|23339.05|23339.05|23349.81|23349.81|23339.05|23339.05|0
1624014150000|2021-06-18 11:02:30|23337.74|23337.74|23336.29|23336.29|23337.74|23337.74|23336.29|23336.29|0
1624014180000|2021-06-18 11:03:00|23335.53|23335.53|23335.53|23335.53|23335.53|23335.53|23335.53|23335.53|0
1624014220000|2021-06-18 11:03:40|23337.05|23337.05|23337.05|23337.05|23337.05|23337.05|23337.05|23337.05|0
1624014260000|2021-06-18 11:04:20|23332.78|23332.78|23324.55|23324.55|23332.78|23332.78|23324.55|23324.55|0
1624014290000|2021-06-18 11:04:50|23322.78|23322.78|23322.78|23322.78|23322.78|23322.78|23322.78|23322.78|0
1624014300000|2021-06-18 11:05:00|23324.08|23324.08|23324.97|23324.97|23324.97|23324.97|23324.08|23324.08|0
1624014310000|2021-06-18 11:05:10|23316.43|23316.43|23316.43|23316.43|23316.43|23316.43|23316.43|23316.43|0
1624014370000|2021-06-18 11:06:10|23320.7|23320.7|23320.7|23320.7|23320.7|23320.7|23320.7|23320.7|0
1624014400000|2021-06-18 11:06:40|23321.46|23321.46|23321.46|23321.46|23321.46|23321.46|23321.46|23321.46|0
1624014470000|2021-06-18 11:07:50|23308.66|23308.66|23308.66|23308.66|23308.66|23308.66|23308.66|23308.66|0
1624014500000|2021-06-18 11:08:20|23305.11|23305.11|23305.11|23305.11|23305.11|23305.11|23305.11|23305.11|0
1624014510000|2021-06-18 11:08:30|23299.91|23299.91|23299.91|23299.91|23299.91|23299.91|23299.91|23299.91|0
1624014520000|2021-06-18 11:08:40|23301.21|23301.21|23301.21|23301.21|23301.21|23301.21|23301.21|23301.21|0
1624014540000|2021-06-18 11:09:00|23298.18|23298.18|23298.18|23298.18|23298.18|23298.18|23298.18|23298.18|0
1624014560000|2021-06-18 11:09:20|23296.4|23296.4|23296.4|23296.4|23298.18|23298.18|23296.4|23296.4|0
1624014570000|2021-06-18 11:09:30|23292.13|23292.13|23292.13|23292.13|23292.13|23292.13|23292.13|23292.13|0
1624014580000|2021-06-18 11:09:40|23287.87|23287.87|23287.87|23287.87|23287.87|23287.87|23287.87|23287.87|0
1624014600000|2021-06-18 11:10:00|23283.43|23283.43|23279.17|23279.17|23283.43|23283.43|23279.17|23279.17|0
1624014620000|2021-06-18 11:10:20|23278.28|23278.28|23278.28|23278.28|23278.28|23278.28|23278.28|23278.28|0
1624014630000|2021-06-18 11:10:30|23286.81|23286.81|23286.81|23286.81|23286.81|23286.81|23286.81|23286.81|0
1624014640000|2021-06-18 11:10:40|23290.36|23290.36|23290.36|23290.36|23290.36|23290.36|23290.36|23290.36|0
1624014670000|2021-06-18 11:11:10|23292.13|23292.13|23295.94|23295.94|23295.94|23295.94|23291.25|23291.25|0
1624014680000|2021-06-18 11:11:20|23294.48|23294.48|23294.48|23294.48|23294.48|23294.48|23294.48|23294.48|0
1624014720000|2021-06-18 11:12:00|23289.16|23289.16|23290.93|23290.93|23290.93|23290.93|23289.16|23289.16|0
1624014740000|2021-06-18 11:12:20|23292.45|23292.45|23288.01|23288.01|23292.45|23292.45|23288.01|23288.01|0
1624014780000|2021-06-18 11:13:00|23294.63|23294.63|23298.18|23298.18|23298.18|23298.18|23294.63|23294.63|0
1624014790000|2021-06-18 11:13:10|23299.96|23299.96|23299.96|23299.96|23299.96|23299.96|23299.96|23299.96|0
1624014860000|2021-06-18 11:14:20|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|0
1624014890000|2021-06-18 11:14:50|23306.83|23306.83|23306.83|23306.83|23306.83|23306.83|23306.83|23306.83|0
1624014900000|2021-06-18 11:15:00|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|0
1624014910000|2021-06-18 11:15:10|23298.29|23298.29|23298.29|23298.29|23298.29|23298.29|23298.29|23298.29|0
1624014990000|2021-06-18 11:16:30|23300.07|23300.07|23300.07|23300.07|23300.07|23300.07|23300.07|23300.07|0
1624015090000|2021-06-18 11:18:10|23305.39|23305.39|23305.39|23305.39|23305.39|23305.39|23305.39|23305.39|0
1624015110000|2021-06-18 11:18:30|23309.66|23309.66|23309.66|23309.66|23309.66|23309.66|23309.66|23309.66|0
1624015210000|2021-06-18 11:20:10|23306.11|23306.11|23308.77|23308.77|23308.77|23308.77|23306.11|23306.11|0
1624015230000|2021-06-18 11:20:30|23307|23307|23307|23307|23307|23307|23307|23307|0
1624015300000|2021-06-18 11:21:40|23305.48|23305.48|23305.48|23305.48|23305.48|23305.48|23305.48|23305.48|0
1624015310000|2021-06-18 11:21:50|23303.7|23303.7|23303.7|23303.7|23303.7|23303.7|23303.7|23303.7|0
1624015360000|2021-06-18 11:22:40|23307.97|23307.97|23307.97|23307.97|23307.97|23307.97|23307.97|23307.97|0
1624015370000|2021-06-18 11:22:50|23311.87|23311.87|23311.87|23311.87|23311.87|23311.87|23311.87|23311.87|0
1624015440000|2021-06-18 11:24:00|23313.17|23313.17|23313.17|23313.17|23313.17|23313.17|23313.17|23313.17|0
1624015450000|2021-06-18 11:24:10|23317.44|23317.44|23321.71|23321.71|23321.71|23321.71|23317.44|23317.44|0
1624015470000|2021-06-18 11:24:30|23317.44|23317.44|23317.44|23317.44|23317.44|23317.44|23317.44|23317.44|0
1624015500000|2021-06-18 11:25:00|23315.67|23315.67|23311.4|23311.4|23315.67|23315.67|23311.4|23311.4|0
1624015510000|2021-06-18 11:25:10|23307.13|23307.13|23305.36|23305.36|23307.13|23307.13|23305.36|23305.36|0
1624015540000|2021-06-18 11:25:40|23309.62|23309.62|23309.62|23309.62|23309.62|23309.62|23309.62|23309.62|0
1624015580000|2021-06-18 11:26:20|23312.23|23312.23|23312.23|23312.23|23312.23|23312.23|23312.23|23312.23|0
1624015610000|2021-06-18 11:26:50|23308.32|23308.32|23308.32|23308.32|23308.32|23308.32|23308.32|23308.32|0
1624015670000|2021-06-18 11:27:50|23309.62|23309.62|23310.93|23310.93|23310.93|23310.93|23309.62|23309.62|0
1624015680000|2021-06-18 11:28:00|23306.66|23306.66|23306.66|23306.66|23306.66|23306.66|23306.66|23306.66|0
1624015730000|2021-06-18 11:28:50|23311.1|23311.1|23314.65|23314.65|23314.65|23314.65|23311.1|23311.1|0
1624015760000|2021-06-18 11:29:20|23318.91|23318.91|23318.91|23318.91|23318.91|23318.91|23318.91|23318.91|0
1624015790000|2021-06-18 11:29:50|23316.25|23316.25|23315.36|23315.36|23316.25|23316.25|23315.36|23315.36|0
1624015810000|2021-06-18 11:30:10|23302.56|23302.56|23302.56|23302.56|23302.56|23302.56|23298.3|23298.3|0
1624015840000|2021-06-18 11:30:40|23301.26|23301.26|23301.26|23301.26|23301.26|23301.26|23301.26|23301.26|0
1624015850000|2021-06-18 11:30:50|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|23300.38|0
1624015860000|2021-06-18 11:31:00|23303.04|23303.04|23307.3|23307.3|23307.3|23307.3|23303.04|23303.04|0
1624015870000|2021-06-18 11:31:10|23309.08|23309.08|23309.08|23309.08|23309.08|23309.08|23309.08|23309.08|0
1624015950000|2021-06-18 11:32:30|23312.63|23312.63|23312.63|23312.63|23312.63|23312.63|23312.63|23312.63|0
1624015960000|2021-06-18 11:32:40|23310.85|23310.85|23312.63|23312.63|23312.63|23312.63|23310.85|23310.85|0
1624016000000|2021-06-18 11:33:20|23313.93|23313.93|23327.72|23327.72|23327.72|23327.72|23313.93|23313.93|0
1624016010000|2021-06-18 11:33:30|23325.45|23325.45|23325.45|23325.45|23325.45|23325.45|23325.45|23325.45|0
1624016020000|2021-06-18 11:33:40|23329.71|23329.71|23329.71|23329.71|23329.71|23329.71|23329.71|23329.71|0
1624016050000|2021-06-18 11:34:10|23333.98|23333.98|23333.98|23333.98|23333.98|23333.98|23333.98|23333.98|0
1624016060000|2021-06-18 11:34:20|23338.25|23338.25|23338.25|23338.25|23338.25|23338.25|23338.25|23338.25|0
1624016250000|2021-06-18 11:37:30|23337.49|23337.49|23341.75|23341.75|23341.75|23341.75|23337.49|23337.49|0
1624016260000|2021-06-18 11:37:40|23350.28|23350.28|23354.55|23354.55|23354.55|23354.55|23350.28|23350.28|0
1624016290000|2021-06-18 11:38:10|23363.08|23363.08|23363.08|23363.08|23363.08|23363.08|23363.08|23363.08|0
1624016300000|2021-06-18 11:38:20|23365.68|23365.68|23368.5|23368.5|23372.05|23372.05|23365.68|23365.68|0
1624016310000|2021-06-18 11:38:30|23367.61|23367.61|23370.69|23370.69|23370.69|23370.69|23367.61|23367.61|0
1624016320000|2021-06-18 11:38:40|23363.59|23363.59|23362.87|23362.87|23367.14|23367.14|23362.87|23362.87|0
1624016330000|2021-06-18 11:38:50|23364.33|23364.33|23364.33|23364.33|23364.33|23364.33|23364.33|23364.33|0
1624016340000|2021-06-18 11:39:00|23360.07|23360.07|23355.8|23355.8|23360.07|23360.07|23355.8|23355.8|0
1624016370000|2021-06-18 11:39:30|23351.53|23351.53|23351.53|23351.53|23351.53|23351.53|23351.53|23351.53|0
1624016420000|2021-06-18 11:40:20|23350.23|23350.23|23350.23|23350.23|23350.23|23350.23|23350.23|23350.23|0
1624016470000|2021-06-18 11:41:10|23349.47|23349.47|23349.47|23349.47|23349.47|23349.47|23349.47|23349.47|0
1624016480000|2021-06-18 11:41:20|23346.87|23346.87|23348.17|23348.17|23348.17|23348.17|23346.87|23346.87|0
1624016490000|2021-06-18 11:41:30|23347.42|23347.42|23347.42|23347.42|23347.42|23347.42|23347.42|23347.42|0
1624016510000|2021-06-18 11:41:50|23351.68|23351.68|23351.68|23351.68|23351.68|23351.68|23351.68|23351.68|0
1624016640000|2021-06-18 11:44:00|23347.42|23347.42|23351.68|23351.68|23351.68|23351.68|23347.42|23347.42|0
1624016660000|2021-06-18 11:44:20|23355.95|23355.95|23355.95|23355.95|23355.95|23355.95|23355.95|23355.95|0
1624016680000|2021-06-18 11:44:40|23357.4|23357.4|23357.4|23357.4|23357.4|23357.4|23357.4|23357.4|0
1624016700000|2021-06-18 11:45:00|23352.08|23352.08|23355.46|23355.46|23355.46|23355.46|23351.19|23351.19|0
1624016790000|2021-06-18 11:46:30|23342.66|23342.66|23342.66|23342.66|23342.66|23342.66|23342.66|23342.66|0
1624016810000|2021-06-18 11:46:50|23341.77|23341.77|23341.77|23341.77|23341.77|23341.77|23341.77|23341.77|0
1624016850000|2021-06-18 11:47:30|23333.24|23333.24|23333.24|23333.24|23333.24|23333.24|23333.24|23333.24|0
1624016970000|2021-06-18 11:49:30|23331.79|23331.79|23331.79|23331.79|23331.79|23331.79|23331.79|23331.79|0
1624016990000|2021-06-18 11:49:50|23310.46|23310.46|23310.46|23310.46|23310.46|23310.46|23310.46|23310.46|0
1624017000000|2021-06-18 11:50:00|23306.91|23306.91|23306.02|23306.02|23306.91|23306.91|23306.02|23306.02|0
1624017050000|2021-06-18 11:50:50|23314.55|23314.55|23314.55|23314.55|23314.55|23314.55|23314.55|23314.55|0
1624017110000|2021-06-18 11:51:50|23306.02|23306.02|23306.02|23306.02|23306.02|23306.02|23306.02|23306.02|0
1624017120000|2021-06-18 11:52:00|23301.75|23301.75|23299.69|23299.69|23301.75|23301.75|23298.39|23298.39|0
1624017130000|2021-06-18 11:52:10|23300.45|23300.45|23300.45|23300.45|23300.45|23300.45|23300.45|23300.45|0
1624017180000|2021-06-18 11:53:00|23297.16|23297.16|23291.84|23291.84|23297.16|23297.16|23291.84|23291.84|0
1624017190000|2021-06-18 11:53:10|23293.61|23293.61|23290.23|23290.23|23294.5|23294.5|23290.23|23290.23|0
1624017290000|2021-06-18 11:54:50|23288.93|23288.93|23288.93|23288.93|23288.93|23288.93|23288.93|23288.93|0
1624017310000|2021-06-18 11:55:10|23287.63|23287.63|23282.37|23282.37|23287.63|23287.63|23282.37|23282.37|0
1624017340000|2021-06-18 11:55:40|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|23283.13|0
1624017350000|2021-06-18 11:55:50|23278.86|23278.86|23278.86|23278.86|23278.86|23278.86|23278.86|23278.86|0
1624017390000|2021-06-18 11:56:30|23287.39|23287.39|23284.48|23284.48|23287.39|23287.39|23284.48|23284.48|0
1624017400000|2021-06-18 11:56:40|23280.21|23280.21|23280.21|23280.21|23280.21|23280.21|23280.21|23280.21|0
1624017410000|2021-06-18 11:56:50|23284.48|23284.48|23284.48|23284.48|23284.48|23284.48|23284.48|23284.48|0
1624017420000|2021-06-18 11:57:00|23280.21|23280.21|23280.21|23280.21|23280.21|23280.21|23280.21|23280.21|0
1624017450000|2021-06-18 11:57:30|23275.95|23275.95|23275.95|23275.95|23284.48|23284.48|23271.68|23271.68|0
1624017460000|2021-06-18 11:57:40|23281.27|23281.27|23278.67|23278.67|23282.16|23282.16|23278.67|23278.67|0
1624017480000|2021-06-18 11:58:00|23287.2|23287.2|23288.14|23288.14|23292.4|23292.4|23287.2|23287.2|0
1624017490000|2021-06-18 11:58:10|23287.25|23287.25|23284.76|23284.76|23287.25|23287.25|23282.99|23282.99|0
1624017540000|2021-06-18 11:59:00|23293.29|23293.29|23293.29|23293.29|23293.29|23293.29|23293.29|23293.29|0
1624017550000|2021-06-18 11:59:10|23290.63|23290.63|23294.9|23294.9|23294.9|23294.9|23290.63|23290.63|0
1624017560000|2021-06-18 11:59:20|23294.14|23294.14|23302.58|23302.58|23303.55|23303.55|23293.38|23293.38|0
1624017600000|2021-06-18 12:00:00|23304.09|23304.09|23304.09|23304.09|23304.09|23304.09|23304.09|23304.09|0
1624017630000|2021-06-18 12:00:30|23295.56|23295.56|23295.56|23295.56|23295.56|23295.56|23295.56|23295.56|0
1624017640000|2021-06-18 12:00:40|23294.26|23294.26|23294.26|23294.26|23294.26|23294.26|23294.26|23294.26|0
1624017660000|2021-06-18 12:01:00|23290|23290|23290|23290|23290|23290|23290|23290|0
1624017670000|2021-06-18 12:01:10|23291.51|23291.51|23291.51|23291.51|23291.51|23291.51|23291.51|23291.51|0
1624017710000|2021-06-18 12:01:50|23304.31|23304.31|23300.05|23300.05|23304.31|23304.31|23300.05|23300.05|0
1624017720000|2021-06-18 12:02:00|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|0
1624017750000|2021-06-18 12:02:30|23309.46|23309.46|23310.18|23310.18|23313.73|23313.73|23309.46|23309.46|0
1624017770000|2021-06-18 12:02:50|23301.65|23301.65|23308.52|23308.52|23308.52|23308.52|23301.65|23301.65|0
1624017790000|2021-06-18 12:03:10|23299.98|23299.98|23299.98|23299.98|23299.98|23299.98|23299.98|23299.98|0
1624017820000|2021-06-18 12:03:40|23295.72|23295.72|23295.72|23295.72|23295.72|23295.72|23295.72|23295.72|0
1624017830000|2021-06-18 12:03:50|23299.98|23299.98|23299.98|23299.98|23299.98|23299.98|23299.98|23299.98|0
1624017840000|2021-06-18 12:04:00|23297.32|23297.32|23299.98|23299.98|23299.98|23299.98|23297.32|23297.32|0
1624017900000|2021-06-18 12:05:00|23295.72|23295.72|23295.72|23295.72|23295.72|23295.72|23295.72|23295.72|0
1624017910000|2021-06-18 12:05:10|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|23296.61|0
1624017940000|2021-06-18 12:05:40|23294|23294|23294|23294|23294|23294|23294|23294|0
1624017960000|2021-06-18 12:06:00|23292.49|23292.49|23277.09|23277.09|23292.49|23292.49|23277.09|23277.09|0
1624018000000|2021-06-18 12:06:40|23279.69|23279.69|23279.69|23279.69|23279.69|23279.69|23279.69|23279.69|0
1624018010000|2021-06-18 12:06:50|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|23280.45|0
1624018020000|2021-06-18 12:07:00|23284.71|23284.71|23284.71|23284.71|23284.71|23284.71|23284.71|23284.71|0
1624018050000|2021-06-18 12:07:30|23286.23|23286.23|23286.23|23286.23|23286.23|23286.23|23286.23|23286.23|0
1624018080000|2021-06-18 12:08:00|23281.97|23281.97|23281.97|23281.97|23281.97|23281.97|23281.97|23281.97|0
1624018130000|2021-06-18 12:08:50|23281.21|23281.21|23281.21|23281.21|23281.21|23281.21|23281.21|23281.21|0
1624018140000|2021-06-18 12:09:00|23277.66|23277.66|23264.52|23264.52|23277.66|23277.66|23264.52|23264.52|0
1624018150000|2021-06-18 12:09:10|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|0
1624018160000|2021-06-18 12:09:20|23258.65|23258.65|23258.65|23258.65|23258.65|23258.65|23258.65|23258.65|0
1624018200000|2021-06-18 12:10:00|23256.37|23256.37|23243.94|23243.94|23256.37|23256.37|23243.94|23243.94|0
1624018220000|2021-06-18 12:10:20|23248.21|23248.21|23248.21|23248.21|23248.21|23248.21|23248.21|23248.21|0
1624018240000|2021-06-18 12:10:40|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|23241.11|0
1624018260000|2021-06-18 12:11:00|23232.58|23232.58|23228.31|23228.31|23232.58|23232.58|23224.04|23224.04|0
1624018270000|2021-06-18 12:11:10|23224.04|23224.04|23224.04|23224.04|23224.04|23224.04|23224.04|23224.04|0
1624018280000|2021-06-18 12:11:20|23219.78|23219.78|23219.78|23219.78|23219.78|23219.78|23219.78|23219.78|0
1624018300000|2021-06-18 12:11:40|23232.58|23232.58|23232.58|23232.58|23232.58|23232.58|23232.58|23232.58|0
1624018310000|2021-06-18 12:11:50|23238.79|23238.79|23239.67|23239.67|23239.67|23239.67|23238.79|23238.79|0
1624018320000|2021-06-18 12:12:00|23235.41|23235.41|23235.41|23235.41|23235.41|23235.41|23235.41|23235.41|0
1624018350000|2021-06-18 12:12:30|23243.94|23243.94|23256.74|23256.74|23261|23261|23243.94|23243.94|0
1624018360000|2021-06-18 12:12:40|23252.47|23252.47|23252.47|23252.47|23252.47|23252.47|23252.47|23252.47|0
1624018380000|2021-06-18 12:13:00|23248.21|23248.21|23250.7|23250.7|23250.7|23250.7|23246.43|23246.43|0
1624018390000|2021-06-18 12:13:10|23246.43|23246.43|23246.43|23246.43|23246.43|23246.43|23246.43|23246.43|0
1624018400000|2021-06-18 12:13:20|23242.17|23242.17|23246.43|23246.43|23246.43|23246.43|23242.17|23242.17|0
1624018410000|2021-06-18 12:13:30|23247.73|23247.73|23253.64|23253.64|23253.64|23253.64|23247.73|23247.73|0
1624018450000|2021-06-18 12:14:10|23249.37|23249.37|23249.37|23249.37|23249.37|23249.37|23249.37|23249.37|0
1624018460000|2021-06-18 12:14:20|23253.64|23253.64|23253.64|23253.64|23253.64|23253.64|23253.64|23253.64|0
1624018480000|2021-06-18 12:14:40|23250.09|23250.09|23250.09|23250.09|23250.09|23250.09|23250.09|23250.09|0
1624018490000|2021-06-18 12:14:50|23253.64|23253.64|23251.87|23251.87|23253.64|23253.64|23251.87|23251.87|0
1624018520000|2021-06-18 12:15:20|23247.6|23247.6|23243.33|23243.33|23247.6|23247.6|23243.33|23243.33|0
1624018530000|2021-06-18 12:15:30|23239.07|23239.07|23236.47|23236.47|23239.07|23239.07|23236.47|23236.47|0
1624018540000|2021-06-18 12:15:40|23232.2|23232.2|23234.48|23234.48|23234.48|23234.48|23232.2|23232.2|0
1624018560000|2021-06-18 12:16:00|23233.59|23233.59|23231.81|23231.81|23233.59|23233.59|23231.81|23231.81|0
1624018570000|2021-06-18 12:16:10|23233.59|23233.59|23235.36|23235.36|23235.36|23235.36|23233.59|23233.59|0
1624018590000|2021-06-18 12:16:30|23238.91|23238.91|23234.65|23234.65|23238.91|23238.91|23234.65|23234.65|0
1624018600000|2021-06-18 12:16:40|23238.91|23238.91|23238.91|23238.91|23238.91|23238.91|23238.91|23238.91|0
1624018690000|2021-06-18 12:18:10|23230.38|23230.38|23230.38|23230.38|23230.38|23230.38|23230.38|23230.38|0
1624018720000|2021-06-18 12:18:40|23232.98|23232.98|23232.98|23232.98|23232.98|23232.98|23232.98|23232.98|0
1624018730000|2021-06-18 12:18:50|23228.72|23228.72|23234.65|23234.65|23237.25|23237.25|23228.72|23228.72|0
1624018760000|2021-06-18 12:19:20|23233.35|23233.35|23230.38|23230.38|23234.65|23234.65|23230.38|23230.38|0
1624018780000|2021-06-18 12:19:40|23229.49|23229.49|23229.49|23229.49|23229.49|23229.49|23229.49|23229.49|0
1624018800000|2021-06-18 12:20:00|23238.02|23238.02|23220.96|23220.96|23238.02|23238.02|23220.96|23220.96|0
1624018820000|2021-06-18 12:20:20|23216.7|23216.7|23212.43|23212.43|23216.7|23216.7|23212.43|23212.43|0
1624018830000|2021-06-18 12:20:30|23208.47|23208.47|23205.81|23205.81|23208.47|23208.47|23204.92|23204.92|0
1624018840000|2021-06-18 12:20:40|23214.34|23214.34|23211.74|23211.74|23214.34|23214.34|23211.74|23211.74|0
1624018860000|2021-06-18 12:21:00|23207.94|23207.94|23207.94|23207.94|23207.94|23207.94|23207.94|23207.94|0
1624018870000|2021-06-18 12:21:10|23203.68|23203.68|23199.41|23199.41|23203.68|23203.68|23199.41|23199.41|0
1624018880000|2021-06-18 12:21:20|23195.15|23195.15|23188.28|23188.28|23195.15|23195.15|23188.28|23188.28|0
1624018890000|2021-06-18 12:21:30|23189.58|23189.58|23181.59|23181.59|23189.58|23189.58|23181.59|23181.59|0
1624018910000|2021-06-18 12:21:50|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|0
1624018940000|2021-06-18 12:22:20|23186.44|23186.44|23185.14|23185.14|23186.44|23186.44|23185.14|23185.14|0
1624018950000|2021-06-18 12:22:30|23191.98|23191.98|23204.91|23204.91|23207.57|23207.57|23191.98|23191.98|0
1624018960000|2021-06-18 12:22:40|23209.17|23209.17|23209.17|23209.17|23209.17|23209.17|23209.17|23209.17|0
1624018970000|2021-06-18 12:22:50|23200.64|23200.64|23200.64|23200.64|23200.64|23200.64|23200.64|23200.64|0
1624018990000|2021-06-18 12:23:10|23187.85|23187.85|23187.85|23187.85|23187.85|23187.85|23187.85|23187.85|0
1624019000000|2021-06-18 12:23:20|23196.38|23196.38|23196.38|23196.38|23196.38|23196.38|23196.38|23196.38|0
1624019040000|2021-06-18 12:24:00|23200.64|23200.64|23200.64|23200.64|23200.64|23200.64|23200.64|23200.64|0
1624019060000|2021-06-18 12:24:20|23199.76|23199.76|23198.87|23198.87|23199.76|23199.76|23198.87|23198.87|0
1624019080000|2021-06-18 12:24:40|23197.57|23197.57|23197.57|23197.57|23197.57|23197.57|23197.57|23197.57|0
1624019090000|2021-06-18 12:24:50|23196.27|23196.27|23196.27|23196.27|23196.27|23196.27|23196.27|23196.27|0
1624019100000|2021-06-18 12:25:00|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|23191.83|0
1624019120000|2021-06-18 12:25:20|23191.07|23191.07|23184.53|23184.53|23191.07|23191.07|23184.53|23184.53|0
1624019130000|2021-06-18 12:25:30|23180.26|23180.26|23176|23176|23180.26|23180.26|23176|23176|0
1624019140000|2021-06-18 12:25:40|23171.73|23171.73|23171.73|23171.73|23171.73|23171.73|23171.73|23171.73|0
1624019160000|2021-06-18 12:26:00|23167.47|23167.47|23163.2|23163.2|23167.47|23167.47|23163.2|23163.2|0
1624019180000|2021-06-18 12:26:20|23180.35|23180.35|23187.28|23187.28|23191.54|23191.54|23180.35|23180.35|0
1624019190000|2021-06-18 12:26:30|23183.01|23183.01|23183.01|23183.01|23183.01|23183.01|23183.01|23183.01|0
1624019200000|2021-06-18 12:26:40|23178.74|23178.74|23178.74|23178.74|23178.74|23178.74|23178.74|23178.74|0
1624019210000|2021-06-18 12:26:50|23180.52|23180.52|23180.52|23180.52|23180.52|23180.52|23180.52|23180.52|0
1624019220000|2021-06-18 12:27:00|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|0
1624019230000|2021-06-18 12:27:10|23189.05|23189.05|23189.05|23189.05|23189.05|23189.05|23189.05|23189.05|0
1624019240000|2021-06-18 12:27:20|23180.52|23180.52|23180.52|23180.52|23180.52|23180.52|23180.52|23180.52|0
1624019270000|2021-06-18 12:27:50|23189.05|23189.05|23189.81|23189.81|23189.81|23189.81|23189.05|23189.05|0
1624019280000|2021-06-18 12:28:00|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|23177.01|0
1624019300000|2021-06-18 12:28:20|23185.54|23185.54|23185.54|23185.54|23185.54|23185.54|23181.28|23181.28|0
1624019340000|2021-06-18 12:29:00|23184.24|23184.24|23179.98|23179.98|23184.24|23184.24|23179.98|23179.98|0
1624019350000|2021-06-18 12:29:10|23175.71|23175.71|23174.41|23174.41|23175.71|23175.71|23174.41|23174.41|0
1624019360000|2021-06-18 12:29:20|23169.97|23169.97|23169.97|23169.97|23169.97|23169.97|23169.97|23169.97|0
1624019380000|2021-06-18 12:29:40|23168.46|23168.46|23159.92|23159.92|23168.46|23168.46|23159.92|23159.92|0
1624019390000|2021-06-18 12:29:50|23158.15|23158.15|23158.15|23158.15|23158.15|23158.15|23158.15|23158.15|0
1624019410000|2021-06-18 12:30:10|23157.39|23157.39|23157.39|23157.39|23157.39|23157.39|23157.39|23157.39|0
1624019460000|2021-06-18 12:31:00|23160.05|23160.05|23164.36|23164.36|23164.36|23164.36|23160.05|23160.05|0
1624019480000|2021-06-18 12:31:20|23172.89|23172.89|23172.89|23172.89|23172.89|23172.89|23172.89|23172.89|0
1624019500000|2021-06-18 12:31:40|23164.36|23164.36|23172.89|23172.89|23172.89|23172.89|23164.36|23164.36|0
1624019550000|2021-06-18 12:32:30|23160.1|23160.1|23155.83|23155.83|23160.1|23160.1|23155.83|23155.83|0
1624019590000|2021-06-18 12:33:10|23160.1|23160.1|23160.1|23160.1|23160.1|23160.1|23160.1|23160.1|0
1624019610000|2021-06-18 12:33:30|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|23164.36|0
1624019620000|2021-06-18 12:33:40|23168.63|23168.63|23165.97|23165.97|23168.63|23168.63|23165.97|23165.97|0
1624019630000|2021-06-18 12:33:50|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|23169.51|0
1624019640000|2021-06-18 12:34:00|23166.85|23166.85|23166.85|23166.85|23166.85|23166.85|23166.85|23166.85|0
1624019650000|2021-06-18 12:34:10|23167.74|23167.74|23167.74|23167.74|23167.74|23167.74|23167.74|23167.74|0
1624019660000|2021-06-18 12:34:20|23172.01|23172.01|23180.54|23180.54|23180.54|23180.54|23172.01|23172.01|0
1624019670000|2021-06-18 12:34:30|23172.01|23172.01|23172.01|23172.01|23172.01|23172.01|23172.01|23172.01|0
1624019680000|2021-06-18 12:34:40|23180.54|23180.54|23194.79|23194.79|23194.79|23194.79|23180.54|23180.54|0
1624019700000|2021-06-18 12:35:00|23203.32|23203.32|23205.1|23205.1|23205.1|23205.1|23203.32|23203.32|0
1624019710000|2021-06-18 12:35:10|23203.8|23203.8|23203.8|23203.8|23203.8|23203.8|23203.8|23203.8|0
1624019730000|2021-06-18 12:35:30|23208.06|23208.06|23208.06|23208.06|23208.06|23208.06|23208.06|23208.06|0
1624019750000|2021-06-18 12:35:50|23212.33|23212.33|23212.33|23212.33|23212.33|23212.33|23212.33|23212.33|0
1624019760000|2021-06-18 12:36:00|23216.59|23216.59|23216.59|23216.59|23216.59|23216.59|23216.59|23216.59|0
1624019770000|2021-06-18 12:36:10|23225.13|23225.13|23237.56|23237.56|23238.32|23238.32|23225.13|23225.13|0
1624019780000|2021-06-18 12:36:20|23241.46|23241.46|23245.73|23245.73|23245.73|23245.73|23237.2|23237.2|0
1624019800000|2021-06-18 12:36:40|23241.46|23241.46|23237.56|23237.56|23241.46|23241.46|23233.3|23233.3|0
1624019820000|2021-06-18 12:37:00|23236.67|23236.67|23236.67|23236.67|23236.67|23236.67|23236.67|23236.67|0
1624019840000|2021-06-18 12:37:20|23228.14|23228.14|23228.14|23228.14|23228.14|23228.14|23228.14|23228.14|0
1624019860000|2021-06-18 12:37:40|23223.88|23223.88|23223.88|23223.88|23223.88|23223.88|23223.88|23223.88|0
1624019870000|2021-06-18 12:37:50|23228.14|23228.14|23228.14|23228.14|23228.14|23228.14|23228.14|23228.14|0
1624019890000|2021-06-18 12:38:10|23215.34|23215.34|23215.34|23215.34|23215.34|23215.34|23215.34|23215.34|0
1624019900000|2021-06-18 12:38:20|23211.8|23211.8|23197.05|23197.05|23211.8|23211.8|23197.05|23197.05|0
1624019910000|2021-06-18 12:38:30|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|0
1624019920000|2021-06-18 12:38:40|23202.98|23202.98|23197.42|23197.42|23202.98|23202.98|23197.42|23197.42|0
1624019930000|2021-06-18 12:38:50|23188.88|23188.88|23187.58|23187.58|23188.88|23188.88|23187.58|23187.58|0
1624019950000|2021-06-18 12:39:10|23179.05|23179.05|23183.32|23183.32|23183.32|23183.32|23179.05|23179.05|0
1624019990000|2021-06-18 12:39:50|23187.58|23187.58|23187.58|23187.58|23187.58|23187.58|23187.58|23187.58|0
1624020010000|2021-06-18 12:40:10|23183.32|23183.32|23168.16|23168.16|23183.32|23183.32|23168.16|23168.16|0
1624020020000|2021-06-18 12:40:20|23172.43|23172.43|23171.67|23171.67|23172.43|23172.43|23171.67|23171.67|0
1624020030000|2021-06-18 12:40:30|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|23175.93|0
1624020060000|2021-06-18 12:41:00|23167.4|23167.4|23171.67|23171.67|23171.67|23171.67|23167.4|23167.4|0
1624020070000|2021-06-18 12:41:10|23170.37|23170.37|23161.84|23161.84|23170.37|23170.37|23161.84|23161.84|0
1624020080000|2021-06-18 12:41:20|23170.37|23170.37|23170.37|23170.37|23170.37|23170.37|23170.37|23170.37|0
1624020100000|2021-06-18 12:41:40|23169.07|23169.07|23166.03|23166.03|23169.07|23169.07|23166.03|23166.03|0
1624020120000|2021-06-18 12:42:00|23161.77|23161.77|23161.77|23161.77|23161.77|23161.77|23161.77|23161.77|0
1624020130000|2021-06-18 12:42:10|23157.33|23157.33|23153.07|23153.07|23157.33|23157.33|23153.07|23153.07|0
1624020140000|2021-06-18 12:42:20|23151.29|23151.29|23151.29|23151.29|23151.29|23151.29|23151.29|23151.29|0
1624020150000|2021-06-18 12:42:30|23159.82|23159.82|23155.56|23155.56|23159.82|23159.82|23155.56|23155.56|0
1624020160000|2021-06-18 12:42:40|23166.96|23166.96|23173|23173|23173|23173|23166.96|23166.96|0
1624020170000|2021-06-18 12:42:50|23170.34|23170.34|23170.34|23170.34|23170.34|23170.34|23170.34|23170.34|0
1624020180000|2021-06-18 12:43:00|23167.68|23167.68|23166.92|23166.92|23167.68|23167.68|23166.92|23166.92|0
1624020190000|2021-06-18 12:43:10|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|0
1624020200000|2021-06-18 12:43:20|23166.92|23166.92|23166.03|23166.03|23166.92|23166.92|23166.03|23166.03|0
1624020250000|2021-06-18 12:44:10|23167.55|23167.55|23167.55|23167.55|23167.55|23167.55|23167.55|23167.55|0
1624020300000|2021-06-18 12:45:00|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|23163.28|0
1624020310000|2021-06-18 12:45:10|23159.02|23159.02|23160.79|23160.79|23160.79|23160.79|23159.02|23159.02|0
1624020320000|2021-06-18 12:45:20|23156.53|23156.53|23156.53|23156.53|23156.53|23156.53|23156.53|23156.53|0
1624020340000|2021-06-18 12:45:40|23160.79|23160.79|23159.02|23159.02|23160.79|23160.79|23159.02|23159.02|0
1624020360000|2021-06-18 12:46:00|23150.49|23150.49|23148.97|23148.97|23150.49|23150.49|23148.97|23148.97|0
1624020380000|2021-06-18 12:46:20|23144.7|23144.7|23153.24|23153.24|23153.24|23153.24|23144.7|23144.7|0
1624020400000|2021-06-18 12:46:40|23150.57|23150.57|23150.57|23150.57|23150.57|23150.57|23150.57|23150.57|0
1624020410000|2021-06-18 12:46:50|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|0
1624020430000|2021-06-18 12:47:10|23149.06|23149.06|23156.03|23156.03|23159.7|23159.7|23149.06|23149.06|0
1624020470000|2021-06-18 12:47:50|23158.69|23158.69|23158.69|23158.69|23158.69|23158.69|23158.69|23158.69|0
1624020490000|2021-06-18 12:48:10|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|23159.45|0
1624020500000|2021-06-18 12:48:20|23154.12|23154.12|23144.07|23144.07|23154.12|23154.12|23144.07|23144.07|0
1624020520000|2021-06-18 12:48:40|23139.81|23139.81|23144.07|23144.07|23144.07|23144.07|23139.81|23139.81|0
1624020540000|2021-06-18 12:49:00|23148.34|23148.34|23148.34|23148.34|23148.34|23148.34|23148.34|23148.34|0
1624020550000|2021-06-18 12:49:10|23139.81|23139.81|23148.34|23148.34|23148.34|23148.34|23139.81|23139.81|0
1624020630000|2021-06-18 12:50:30|23144.79|23144.79|23144.79|23144.79|23144.79|23144.79|23144.79|23144.79|0
1624020640000|2021-06-18 12:50:40|23154.08|23154.08|23153.19|23153.19|23154.08|23154.08|23153.19|23153.19|0
1624020660000|2021-06-18 12:51:00|23150.59|23150.59|23152.84|23152.84|23158.16|23158.16|23147.99|23147.99|0
1624020670000|2021-06-18 12:51:10|23157.1|23157.1|23161.37|23161.37|23161.37|23161.37|23157.1|23157.1|0
1624020700000|2021-06-18 12:51:40|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|0
1624020710000|2021-06-18 12:51:50|23171.85|23171.85|23173.15|23173.15|23173.15|23173.15|23171.85|23171.85|0
1624020720000|2021-06-18 12:52:00|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|0
1624020770000|2021-06-18 12:52:50|23173.15|23173.15|23171.69|23171.69|23173.15|23173.15|23171.69|23171.69|0
1624020810000|2021-06-18 12:53:30|23173.46|23173.46|23174.35|23174.35|23174.35|23174.35|23173.46|23173.46|0
1624020830000|2021-06-18 12:53:50|23165.82|23165.82|23165.82|23165.82|23165.82|23165.82|23165.82|23165.82|0
1624020840000|2021-06-18 12:54:00|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|23174.35|0
1624020880000|2021-06-18 12:54:40|23178.62|23178.62|23178.62|23178.62|23178.62|23178.62|23178.62|23178.62|0
1624020890000|2021-06-18 12:54:50|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|0
1624020900000|2021-06-18 12:55:00|23184.4|23184.4|23186.68|23186.68|23186.68|23186.68|23184.4|23184.4|0
1624020920000|2021-06-18 12:55:20|23184.9|23184.9|23187.56|23187.56|23187.56|23187.56|23184.9|23184.9|0
1624020930000|2021-06-18 12:55:30|23183.3|23183.3|23183.3|23183.3|23183.3|23183.3|23183.3|23183.3|0
1624020940000|2021-06-18 12:55:40|23185.9|23185.9|23187.2|23187.2|23187.2|23187.2|23185.9|23185.9|0
1624020950000|2021-06-18 12:55:50|23189.8|23189.8|23189.8|23189.8|23189.8|23189.8|23189.8|23189.8|0
1624020970000|2021-06-18 12:56:10|23187.2|23187.2|23187.2|23187.2|23187.2|23187.2|23187.2|23187.2|0
1624021010000|2021-06-18 12:56:50|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|23185.42|0
1624021070000|2021-06-18 12:57:50|23188.34|23188.34|23188.34|23188.34|23188.34|23188.34|23188.34|23188.34|0
1624021090000|2021-06-18 12:58:10|23189.86|23189.86|23189.86|23189.86|23189.86|23189.86|23189.86|23189.86|0
1624021100000|2021-06-18 12:58:20|23188.97|23188.97|23190.74|23190.74|23190.74|23190.74|23188.97|23188.97|0
1624021120000|2021-06-18 12:58:40|23186.48|23186.48|23186.48|23186.48|23186.48|23186.48|23186.48|23186.48|0
1624021140000|2021-06-18 12:59:00|23190.74|23190.74|23190.74|23190.74|23190.74|23190.74|23190.74|23190.74|0
1624021160000|2021-06-18 12:59:20|23188.97|23188.97|23188.21|23188.21|23188.97|23188.97|23188.21|23188.21|0
1624021180000|2021-06-18 12:59:40|23187.32|23187.32|23189.98|23189.98|23189.98|23189.98|23187.32|23187.32|0
1624021190000|2021-06-18 12:59:50|23192.59|23192.59|23192.59|23192.59|23192.59|23192.59|23192.59|23192.59|0
1624021220000|2021-06-18 13:00:20|23191.7|23191.7|23195.96|23195.96|23195.96|23195.96|23191.7|23191.7|0
1624021240000|2021-06-18 13:00:40|23196.72|23196.72|23202.45|23202.45|23202.45|23202.45|23196.72|23196.72|0
1624021270000|2021-06-18 13:01:10|23198.18|23198.18|23198.18|23198.18|23198.18|23198.18|23198.18|23198.18|0
1624021290000|2021-06-18 13:01:30|23193.91|23193.91|23189.65|23189.65|23193.91|23193.91|23189.65|23189.65|0
1624021300000|2021-06-18 13:01:40|23188.76|23188.76|23186.99|23186.99|23188.76|23188.76|23186.99|23186.99|0
1624021320000|2021-06-18 13:02:00|23182.72|23182.72|23182.72|23182.72|23182.72|23182.72|23182.72|23182.72|0
1624021340000|2021-06-18 13:02:20|23178.45|23178.45|23178.45|23178.45|23178.45|23178.45|23178.45|23178.45|0
1624021350000|2021-06-18 13:02:30|23174.19|23174.19|23170.29|23170.29|23174.19|23174.19|23170.29|23170.29|0
1624021380000|2021-06-18 13:03:00|23161.75|23161.75|23160.45|23160.45|23161.75|23161.75|23160.45|23160.45|0
1624021390000|2021-06-18 13:03:10|23159.15|23159.15|23162.62|23162.62|23162.62|23162.62|23154.09|23154.09|0
1624021400000|2021-06-18 13:03:20|23161.86|23161.86|23160.34|23160.34|23161.86|23161.86|23160.34|23160.34|0
1624021410000|2021-06-18 13:03:30|23158.57|23158.57|23158.57|23158.57|23158.57|23158.57|23158.57|23158.57|0
1624021420000|2021-06-18 13:03:40|23155.91|23155.91|23156.79|23156.79|23156.79|23156.79|23155.91|23155.91|0
1624021430000|2021-06-18 13:03:50|23148.26|23148.26|23152.53|23152.53|23152.53|23152.53|23148.26|23148.26|0
1624021440000|2021-06-18 13:04:00|23149.87|23149.87|23161.78|23161.78|23162.66|23162.66|23149.87|23149.87|0
1624021480000|2021-06-18 13:04:40|23166.04|23166.04|23170.31|23170.31|23174.57|23174.57|23166.04|23166.04|0
1624021510000|2021-06-18 13:05:10|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|23161.78|0
1624021520000|2021-06-18 13:05:20|23162.66|23162.66|23161.36|23161.36|23162.66|23162.66|23161.36|23161.36|0
1624021550000|2021-06-18 13:05:50|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|23165.63|0
1624021560000|2021-06-18 13:06:00|23166.52|23166.52|23171.84|23171.84|23174.5|23174.5|23166.52|23166.52|0
1624021600000|2021-06-18 13:06:40|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|0
1624021620000|2021-06-18 13:07:00|23167.57|23167.57|23167.57|23167.57|23167.57|23167.57|23167.57|23167.57|0
1624021650000|2021-06-18 13:07:30|23168.46|23168.46|23164.2|23164.2|23168.46|23168.46|23164.2|23164.2|0
1624021660000|2021-06-18 13:07:40|23168.46|23168.46|23168.46|23168.46|23168.46|23168.46|23168.46|23168.46|0
1624021690000|2021-06-18 13:08:10|23159.93|23159.93|23159.93|23159.93|23159.93|23159.93|23159.93|23159.93|0
1624021770000|2021-06-18 13:09:30|23164.2|23164.2|23164.2|23164.2|23164.2|23164.2|23164.2|23164.2|0
1624021810000|2021-06-18 13:10:10|23161.53|23161.53|23161.53|23161.53|23161.53|23161.53|23161.53|23161.53|0
1624021830000|2021-06-18 13:10:30|23153|23153|23153|23153|23153|23153|23153|23153|0
1624021840000|2021-06-18 13:10:40|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|0
1624021850000|2021-06-18 13:10:50|23160.3|23160.3|23164.57|23164.57|23164.57|23164.57|23160.3|23160.3|0
1624021860000|2021-06-18 13:11:00|23173.1|23173.1|23177.36|23177.36|23177.36|23177.36|23173.1|23173.1|0
1624021870000|2021-06-18 13:11:10|23180.03|23180.03|23183.52|23183.52|23183.52|23183.52|23180.03|23180.03|0
1624021880000|2021-06-18 13:11:20|23186.12|23186.12|23186.12|23186.12|23186.12|23186.12|23186.12|23186.12|0
1624021920000|2021-06-18 13:12:00|23177.59|23177.59|23177.59|23177.59|23177.59|23177.59|23177.59|23177.59|0
1624021930000|2021-06-18 13:12:10|23175.81|23175.81|23175.81|23175.81|23175.81|23175.81|23175.81|23175.81|0
1624021940000|2021-06-18 13:12:20|23180.08|23180.08|23180.08|23180.08|23180.08|23180.08|23180.08|23180.08|0
1624021960000|2021-06-18 13:12:40|23181.85|23181.85|23181.85|23181.85|23181.85|23181.85|23181.85|23181.85|0
1624021980000|2021-06-18 13:13:00|23177.59|23177.59|23177.59|23177.59|23177.59|23177.59|23177.59|23177.59|0
1624022030000|2021-06-18 13:13:50|23178.34|23178.34|23178.34|23178.34|23178.34|23178.34|23178.34|23178.34|0
1624022060000|2021-06-18 13:14:20|23180.62|23180.62|23179.1|23179.1|23180.62|23180.62|23179.1|23179.1|0
1624022090000|2021-06-18 13:14:50|23177.33|23177.33|23177.33|23177.33|23177.33|23177.33|23177.33|23177.33|0
1624022100000|2021-06-18 13:15:00|23181.59|23181.59|23182.48|23182.48|23182.48|23182.48|23181.59|23181.59|0
1624022150000|2021-06-18 13:15:50|23191.01|23191.01|23191.01|23191.01|23191.01|23191.01|23191.01|23191.01|0
1624022190000|2021-06-18 13:16:30|23191.9|23191.9|23196.17|23196.17|23196.17|23196.17|23191.9|23191.9|0
1624022230000|2021-06-18 13:17:10|23191.9|23191.9|23191.9|23191.9|23191.9|23191.9|23191.9|23191.9|0
1624022250000|2021-06-18 13:17:30|23187.63|23187.63|23187.63|23187.63|23187.63|23187.63|23187.63|23187.63|0
1624022260000|2021-06-18 13:17:40|23188.93|23188.93|23188.93|23188.93|23188.93|23188.93|23188.93|23188.93|0
1624022270000|2021-06-18 13:17:50|23184.67|23184.67|23194.67|23194.67|23198.94|23198.94|23184.67|23184.67|0
1624022290000|2021-06-18 13:18:10|23192.01|23192.01|23192.01|23192.01|23192.01|23192.01|23192.01|23192.01|0
1624022300000|2021-06-18 13:18:20|23196.28|23196.28|23196.28|23196.28|23196.28|23196.28|23196.28|23196.28|0
1624022320000|2021-06-18 13:18:40|23199.19|23199.19|23200.71|23200.71|23200.71|23200.71|23199.19|23199.19|0
1624022350000|2021-06-18 13:19:10|23202.22|23202.22|23214.3|23214.3|23214.3|23214.3|23202.22|23202.22|0
1624022360000|2021-06-18 13:19:20|23218.57|23218.57|23214.13|23214.13|23218.57|23218.57|23214.13|23214.13|0
1624022410000|2021-06-18 13:20:10|23213.38|23213.38|23212.62|23212.62|23213.38|23213.38|23212.62|23212.62|0
1624022430000|2021-06-18 13:20:30|23211.73|23211.73|23211.73|23211.73|23211.73|23211.73|23211.73|23211.73|0
1624022440000|2021-06-18 13:20:40|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|0
1624022450000|2021-06-18 13:20:50|23215.94|23215.94|23214.49|23214.49|23215.94|23215.94|23214.49|23214.49|0
1624022460000|2021-06-18 13:21:00|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|0
1624022470000|2021-06-18 13:21:10|23216.98|23216.98|23212.71|23212.71|23216.98|23216.98|23212.71|23212.71|0
1624022510000|2021-06-18 13:21:50|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|0
1624022550000|2021-06-18 13:22:30|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|0
1624022580000|2021-06-18 13:23:00|23204.05|23204.05|23204.05|23204.05|23204.05|23204.05|23204.05|23204.05|0
1624022590000|2021-06-18 13:23:10|23208.32|23208.32|23208.32|23208.32|23208.32|23208.32|23208.32|23208.32|0
1624022610000|2021-06-18 13:23:30|23212.58|23212.58|23212.58|23212.58|23216.85|23216.85|23212.58|23212.58|0
1624022640000|2021-06-18 13:24:00|23208.32|23208.32|23204.05|23204.05|23208.32|23208.32|23204.05|23204.05|0
1624022650000|2021-06-18 13:24:10|23203.16|23203.16|23203.16|23203.16|23203.16|23203.16|23203.16|23203.16|0
1624022660000|2021-06-18 13:24:20|23207.43|23207.43|23207.43|23207.43|23207.43|23207.43|23207.43|23207.43|0
1624022700000|2021-06-18 13:25:00|23205.16|23205.16|23203.64|23203.64|23205.16|23205.16|23203.64|23203.64|0
1624022710000|2021-06-18 13:25:10|23209.85|23209.85|23209.85|23209.85|23209.85|23209.85|23209.85|23209.85|0
1624022740000|2021-06-18 13:25:40|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|0
1624022750000|2021-06-18 13:25:50|23207.25|23207.25|23207.25|23207.25|23207.25|23207.25|23207.25|23207.25|0
1624022770000|2021-06-18 13:26:10|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|0
1624022790000|2021-06-18 13:26:30|23209.85|23209.85|23209.85|23209.85|23209.85|23209.85|23209.85|23209.85|0
1624022800000|2021-06-18 13:26:40|23204.53|23204.53|23198.07|23198.07|23204.53|23204.53|23198.07|23198.07|0
1624022820000|2021-06-18 13:27:00|23193.63|23193.63|23193.63|23193.63|23193.63|23193.63|23193.63|23193.63|0
1624022860000|2021-06-18 13:27:40|23194.52|23194.52|23185.99|23185.99|23194.52|23194.52|23185.99|23185.99|0
1624022870000|2021-06-18 13:27:50|23185.1|23185.1|23185.1|23185.1|23185.1|23185.1|23185.1|23185.1|0
1624022880000|2021-06-18 13:28:00|23180.84|23180.84|23172.31|23172.31|23180.84|23180.84|23172.31|23172.31|0
1624022920000|2021-06-18 13:28:40|23173.06|23173.06|23173.06|23173.06|23173.06|23173.06|23173.06|23173.06|0
1624022930000|2021-06-18 13:28:50|23168.69|23168.69|23172.24|23172.24|23175.79|23175.79|23168.69|23168.69|0
1624022940000|2021-06-18 13:29:00|23180.77|23180.77|23180.77|23180.77|23180.77|23180.77|23180.77|23180.77|0
1624022960000|2021-06-18 13:29:20|23176.51|23176.51|23172.24|23172.24|23176.51|23176.51|23172.24|23172.24|0
1624022970000|2021-06-18 13:29:30|23176.51|23176.51|23172.96|23172.96|23176.51|23176.51|23172.96|23172.96|0
1624022980000|2021-06-18 13:29:40|23168.69|23168.69|23168.69|23168.69|23168.69|23168.69|23168.69|23168.69|0
1624022990000|2021-06-18 13:29:50|23166.42|23166.42|23167.54|23167.54|23167.54|23167.54|23162.52|23162.52|0
1624023000000|2021-06-18 13:30:00|23170.2|23170.2|23184.63|23184.63|23184.63|23184.63|23170.2|23170.2|0
1624023010000|2021-06-18 13:30:10|23183.87|23183.87|23193.46|23193.46|23193.46|23193.46|23183.11|23183.11|0
1624023020000|2021-06-18 13:30:20|23192.57|23192.57|23194.35|23194.35|23194.35|23194.35|23192.57|23192.57|0
1624023040000|2021-06-18 13:30:40|23198.61|23198.61|23204.18|23204.18|23204.18|23204.18|23198.61|23198.61|0
1624023050000|2021-06-18 13:30:50|23199.91|23199.91|23196.4|23196.4|23199.91|23199.91|23195.65|23195.65|0
1624023060000|2021-06-18 13:31:00|23192.14|23192.14|23205.48|23205.48|23205.48|23205.48|23192.14|23192.14|0
1624023070000|2021-06-18 13:31:10|23206.78|23206.78|23212.35|23212.35|23212.35|23212.35|23206.78|23206.78|0
1624023080000|2021-06-18 13:31:20|23213.86|23213.86|23214.92|23214.92|23219.19|23219.19|23213.86|23213.86|0
1624023090000|2021-06-18 13:31:30|23210.66|23210.66|23221.46|23221.46|23221.46|23221.46|23210.66|23210.66|0
1624023100000|2021-06-18 13:31:40|23217.2|23217.2|23216.89|23216.89|23221.16|23221.16|23216.89|23216.89|0
1624023110000|2021-06-18 13:31:50|23225.43|23225.43|23225.43|23225.43|23225.43|23225.43|23225.43|23225.43|0
1624023120000|2021-06-18 13:32:00|23226.73|23226.73|23226.73|23226.73|23226.73|23226.73|23226.73|23226.73|0
1624023130000|2021-06-18 13:32:10|23223.18|23223.18|23214.12|23214.12|23223.18|23223.18|23214.12|23214.12|0
1624023140000|2021-06-18 13:32:20|23205.59|23205.59|23192.18|23192.18|23205.59|23205.59|23192.18|23192.18|0
1624023150000|2021-06-18 13:32:30|23191.29|23191.29|23183.95|23183.95|23191.29|23191.29|23183.95|23183.95|0
1624023160000|2021-06-18 13:32:40|23175.42|23175.42|23188.22|23188.22|23188.22|23188.22|23175.42|23175.42|0
1624023170000|2021-06-18 13:32:50|23183.95|23183.95|23190.53|23190.53|23190.53|23190.53|23183.95|23183.95|0
1624023180000|2021-06-18 13:33:00|23194.8|23194.8|23188.87|23188.87|23194.8|23194.8|23188.87|23188.87|0
1624023190000|2021-06-18 13:33:10|23193.14|23193.14|23193.14|23193.14|23193.14|23193.14|23193.14|23193.14|0
1624023200000|2021-06-18 13:33:20|23197.4|23197.4|23197.4|23197.4|23197.4|23197.4|23197.4|23197.4|0
1624023220000|2021-06-18 13:33:40|23195.63|23195.63|23187.1|23187.1|23195.63|23195.63|23187.1|23187.1|0
1624023230000|2021-06-18 13:33:50|23185.32|23185.32|23188.7|23188.7|23188.7|23188.7|23184.43|23184.43|0
1624023250000|2021-06-18 13:34:10|23180.17|23180.17|23182.92|23182.92|23184.43|23184.43|23180.17|23180.17|0
1624023260000|2021-06-18 13:34:20|23184.69|23184.69|23187.18|23187.18|23188.96|23188.96|23184.69|23184.69|0
1624023270000|2021-06-18 13:34:30|23182.92|23182.92|23181.62|23181.62|23182.92|23182.92|23181.62|23181.62|0
1624023280000|2021-06-18 13:34:40|23185.88|23185.88|23185.88|23185.88|23185.88|23185.88|23185.88|23185.88|0
1624023290000|2021-06-18 13:34:50|23185.12|23185.12|23182.37|23182.37|23186.64|23186.64|23173.84|23173.84|0
1624023300000|2021-06-18 13:35:00|23184.65|23184.65|23184.65|23184.65|23184.65|23184.65|23184.65|23184.65|0
1624023320000|2021-06-18 13:35:20|23176.12|23176.12|23168.3|23168.3|23180.38|23180.38|23168.3|23168.3|0
1624023340000|2021-06-18 13:35:40|23167|23167|23167|23167|23167|23167|23167|23167|0
1624023350000|2021-06-18 13:35:50|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|23171.27|0
1624023360000|2021-06-18 13:36:00|23167|23167|23167.76|23167.76|23167.76|23167.76|23167|23167|0
1624023370000|2021-06-18 13:36:10|23159.23|23159.23|23171.18|23171.18|23171.18|23171.18|23159.23|23159.23|0
1624023380000|2021-06-18 13:36:20|23170.42|23170.42|23170.42|23170.42|23170.42|23170.42|23170.42|23170.42|0
1624023390000|2021-06-18 13:36:30|23166.16|23166.16|23166.16|23166.16|23166.16|23166.16|23166.16|23166.16|0
1624023410000|2021-06-18 13:36:50|23170.42|23170.42|23170.42|23170.42|23170.42|23170.42|23170.42|23170.42|0
1624023420000|2021-06-18 13:37:00|23171.18|23171.18|23181.49|23181.49|23181.49|23181.49|23171.18|23171.18|0
1624023430000|2021-06-18 13:37:10|23185.75|23185.75|23177.22|23177.22|23185.75|23185.75|23177.22|23177.22|0
1624023450000|2021-06-18 13:37:30|23185.75|23185.75|23181.49|23181.49|23185.75|23185.75|23181.49|23181.49|0
1624023460000|2021-06-18 13:37:40|23178|23178|23178|23178|23178|23178|23178|23178|0
1624023480000|2021-06-18 13:38:00|23176.22|23176.22|23165.42|23165.42|23176.22|23176.22|23161.15|23161.15|0
1624023490000|2021-06-18 13:38:10|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|0
1624023500000|2021-06-18 13:38:20|23171.46|23171.46|23171.46|23171.46|23171.46|23171.46|23171.46|23171.46|0
1624023510000|2021-06-18 13:38:30|23179.99|23179.99|23194.56|23194.56|23198.83|23198.83|23179.99|23179.99|0
1624023530000|2021-06-18 13:38:50|23190.3|23190.3|23186.03|23186.03|23190.3|23190.3|23186.03|23186.03|0
1624023540000|2021-06-18 13:39:00|23181.76|23181.76|23190.3|23190.3|23190.3|23190.3|23181.76|23181.76|0
1624023550000|2021-06-18 13:39:10|23189|23189|23184.73|23184.73|23189|23189|23184.73|23184.73|0
1624023600000|2021-06-18 13:40:00|23189|23189|23184.73|23184.73|23189|23189|23184.73|23184.73|0
1624023610000|2021-06-18 13:40:10|23189|23189|23189.92|23189.92|23189.92|23189.92|23178.86|23178.86|0
1624023620000|2021-06-18 13:40:20|23192.53|23192.53|23193.83|23193.83|23193.83|23193.83|23192.53|23192.53|0
1624023630000|2021-06-18 13:40:30|23194.71|23194.71|23194.71|23194.71|23194.71|23194.71|23194.71|23194.71|0
1624023640000|2021-06-18 13:40:40|23196.49|23196.49|23195.09|23195.09|23197.25|23197.25|23194.33|23194.33|0
1624023650000|2021-06-18 13:40:50|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|0
1624023660000|2021-06-18 13:41:00|23198.6|23198.6|23216.55|23216.55|23216.55|23216.55|23198.6|23198.6|0
1624023680000|2021-06-18 13:41:20|23220.82|23220.82|23228.55|23228.55|23228.55|23228.55|23220.82|23220.82|0
1624023690000|2021-06-18 13:41:30|23229.31|23229.31|23229.31|23229.31|23229.31|23229.31|23229.31|23229.31|0
1624023700000|2021-06-18 13:41:40|23237.84|23237.84|23240.5|23240.5|23240.5|23240.5|23237.84|23237.84|0
1624023710000|2021-06-18 13:41:50|23237.9|23237.9|23234.35|23234.35|23237.9|23237.9|23234.35|23234.35|0
1624023730000|2021-06-18 13:42:10|23232.08|23232.08|23231.19|23231.19|23232.08|23232.08|23231.19|23231.19|0
1624023740000|2021-06-18 13:42:20|23235.46|23235.46|23235.46|23235.46|23235.46|23235.46|23235.46|23235.46|0
1624023750000|2021-06-18 13:42:30|23234.7|23234.7|23233.94|23233.94|23234.7|23234.7|23233.94|23233.94|0
1624023760000|2021-06-18 13:42:40|23232.64|23232.64|23232.64|23232.64|23232.64|23232.64|23232.64|23232.64|0
1624023790000|2021-06-18 13:43:10|23228.37|23228.37|23224.11|23224.11|23228.37|23228.37|23224.11|23224.11|0
1624023800000|2021-06-18 13:43:20|23226.38|23226.38|23217.85|23217.85|23226.38|23226.38|23217.85|23217.85|0
1624023810000|2021-06-18 13:43:30|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|23209.32|0
1624023820000|2021-06-18 13:43:40|23204|23204|23199.73|23199.73|23204|23204|23199.73|23199.73|0
1624023830000|2021-06-18 13:43:50|23202.01|23202.01|23206.27|23206.27|23206.27|23206.27|23202.01|23202.01|0
1624023840000|2021-06-18 13:44:00|23203.67|23203.67|23203.67|23203.67|23203.67|23203.67|23203.67|23203.67|0
1624023850000|2021-06-18 13:44:10|23201.39|23201.39|23201.39|23201.39|23201.39|23201.39|23201.39|23201.39|0
1624023900000|2021-06-18 13:45:00|23192.86|23192.86|23192.86|23192.86|23192.86|23192.86|23192.86|23192.86|0
1624023910000|2021-06-18 13:45:10|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|0
1624023920000|2021-06-18 13:45:20|23186.82|23186.82|23191.09|23191.09|23191.09|23191.09|23186.82|23186.82|0
1624023930000|2021-06-18 13:45:30|23195.35|23195.35|23196.24|23196.24|23196.24|23196.24|23195.35|23195.35|0
1624023960000|2021-06-18 13:46:00|23191.97|23191.97|23191.97|23191.97|23191.97|23191.97|23191.97|23191.97|0
1624023970000|2021-06-18 13:46:10|23191.09|23191.09|23191.09|23191.09|23191.09|23191.09|23186.82|23186.82|0
1624023980000|2021-06-18 13:46:20|23182.56|23182.56|23179.39|23179.39|23182.56|23182.56|23179.39|23179.39|0
1624023990000|2021-06-18 13:46:30|23176.73|23176.73|23166.36|23166.36|23176.73|23176.73|23165.6|23165.6|0
1624024000000|2021-06-18 13:46:40|23165.47|23165.47|23169.74|23169.74|23169.74|23169.74|23165.47|23165.47|0
1624024010000|2021-06-18 13:46:50|23174|23174|23174|23174|23174|23174|23174|23174|0
1624024030000|2021-06-18 13:47:10|23176.66|23176.66|23176.66|23176.66|23176.66|23176.66|23176.66|23176.66|0
1624024050000|2021-06-18 13:47:30|23168.13|23168.13|23168.13|23168.13|23168.13|23168.13|23163.87|23163.87|0
1624024060000|2021-06-18 13:47:40|23172.4|23172.4|23176.66|23176.66|23176.66|23176.66|23172.4|23172.4|0
1624024070000|2021-06-18 13:47:50|23168.13|23168.13|23163.87|23163.87|23168.13|23168.13|23163.87|23163.87|0
1624024090000|2021-06-18 13:48:10|23176.66|23176.66|23176.83|23176.83|23176.83|23176.83|23172.4|23172.4|0
1624024100000|2021-06-18 13:48:20|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|23181.1|0
1624024110000|2021-06-18 13:48:30|23182.62|23182.62|23194.7|23194.7|23194.7|23194.7|23182.62|23182.62|0
1624024140000|2021-06-18 13:49:00|23193.81|23193.81|23193.81|23193.81|23193.81|23193.81|23193.81|23193.81|0
1624024160000|2021-06-18 13:49:20|23181.01|23181.01|23181.01|23181.01|23181.01|23181.01|23181.01|23181.01|0
1624024180000|2021-06-18 13:49:40|23176.75|23176.75|23176.75|23176.75|23176.75|23176.75|23176.75|23176.75|0
1624024190000|2021-06-18 13:49:50|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|0
1624024200000|2021-06-18 13:50:00|23168.21|23168.21|23176.88|23176.88|23176.88|23176.88|23168.21|23168.21|0
1624024210000|2021-06-18 13:50:10|23177.76|23177.76|23167.46|23167.46|23177.76|23177.76|23167.46|23167.46|0
1624024220000|2021-06-18 13:50:20|23166.16|23166.16|23158.34|23158.34|23166.16|23166.16|23158.34|23158.34|0
1624024230000|2021-06-18 13:50:30|23155.74|23155.74|23155.74|23155.74|23155.74|23155.74|23155.74|23155.74|0
1624024250000|2021-06-18 13:50:50|23157.51|23157.51|23153.25|23153.25|23157.51|23157.51|23153.25|23153.25|0
1624024260000|2021-06-18 13:51:00|23149.7|23149.7|23148.18|23148.18|23149.7|23149.7|23148.18|23148.18|0
1624024290000|2021-06-18 13:51:30|23146.88|23146.88|23136.57|23136.57|23146.88|23146.88|23136.57|23136.57|0
1624024310000|2021-06-18 13:51:50|23132.31|23132.31|23126.7|23126.7|23132.31|23132.31|23126.7|23126.7|0
1624024320000|2021-06-18 13:52:00|23130.97|23130.97|23143.76|23143.76|23143.76|23143.76|23130.97|23130.97|0
1624024330000|2021-06-18 13:52:10|23147.31|23147.31|23148.07|23148.07|23148.07|23148.07|23147.31|23147.31|0
1624024340000|2021-06-18 13:52:20|23152.34|23152.34|23143.81|23143.81|23152.34|23152.34|23143.81|23143.81|0
1624024350000|2021-06-18 13:52:30|23148.07|23148.07|23148.07|23148.07|23148.07|23148.07|23148.07|23148.07|0
1624024360000|2021-06-18 13:52:40|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|0
1624024370000|2021-06-18 13:52:50|23137.48|23137.48|23141.75|23141.75|23141.75|23141.75|23137.48|23137.48|0
1624024380000|2021-06-18 13:53:00|23146.01|23146.01|23143.87|23143.87|23146.01|23146.01|23141.75|23141.75|0
1624024390000|2021-06-18 13:53:10|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|0
1624024400000|2021-06-18 13:53:20|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|23152.41|0
1624024410000|2021-06-18 13:53:30|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|23148.14|0
1624024420000|2021-06-18 13:53:40|23146.84|23146.84|23146.84|23146.84|23146.84|23146.84|23146.84|23146.84|0
1624024450000|2021-06-18 13:54:10|23148.61|23148.61|23174.06|23174.06|23174.06|23174.06|23148.61|23148.61|0
1624024470000|2021-06-18 13:54:30|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|23169.8|0
1624024500000|2021-06-18 13:55:00|23176.01|23176.01|23181.88|23181.88|23181.88|23181.88|23173.34|23173.34|0
1624024510000|2021-06-18 13:55:10|23182.63|23182.63|23182.63|23182.63|23182.63|23182.63|23182.63|23182.63|0
1624024540000|2021-06-18 13:55:40|23186.9|23186.9|23186.9|23186.9|23186.9|23186.9|23186.9|23186.9|0
1624024550000|2021-06-18 13:55:50|23191.17|23191.17|23191.17|23191.17|23191.17|23191.17|23191.17|23191.17|0
1624024570000|2021-06-18 13:56:10|23186.9|23186.9|23186.14|23186.14|23186.9|23186.9|23186.14|23186.14|0
1624024580000|2021-06-18 13:56:20|23181.88|23181.88|23181.88|23181.88|23181.88|23181.88|23181.88|23181.88|0
1624024600000|2021-06-18 13:56:40|23186.14|23186.14|23194.67|23194.67|23194.67|23194.67|23186.14|23186.14|0
1624024610000|2021-06-18 13:56:50|23195.97|23195.97|23197.28|23197.28|23197.28|23197.28|23195.97|23195.97|0
1624024660000|2021-06-18 13:57:40|23198.79|23198.79|23198.79|23198.79|23198.79|23198.79|23198.79|23198.79|0
1624024670000|2021-06-18 13:57:50|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|0
1624024680000|2021-06-18 13:58:00|23196.89|23196.89|23192.62|23192.62|23196.89|23196.89|23192.62|23192.62|0
1624024700000|2021-06-18 13:58:20|23196.17|23196.17|23195.29|23195.29|23196.17|23196.17|23195.29|23195.29|0
1624024720000|2021-06-18 13:58:40|23193.83|23193.83|23193.83|23193.83|23193.83|23193.83|23193.83|23193.83|0
1624024730000|2021-06-18 13:58:50|23192.31|23192.31|23191.55|23191.55|23192.31|23192.31|23191.55|23191.55|0
1624024740000|2021-06-18 13:59:00|23178.76|23178.76|23170.46|23170.46|23178.76|23178.76|23170.46|23170.46|0
1624024750000|2021-06-18 13:59:10|23166.19|23166.19|23159.94|23159.94|23168.47|23168.47|23159.94|23159.94|0
1624024770000|2021-06-18 13:59:30|23155.67|23155.67|23155.67|23155.67|23155.67|23155.67|23155.67|23155.67|0
1624024780000|2021-06-18 13:59:40|23156.97|23156.97|23156.97|23156.97|23156.97|23156.97|23156.97|23156.97|0
1624024790000|2021-06-18 13:59:50|23157.73|23157.73|23149.2|23149.2|23157.73|23157.73|23144.93|23144.93|0
1624024800000|2021-06-18 14:00:00|23140.67|23140.67|23149.2|23149.2|23149.2|23149.2|23140.67|23140.67|0
1624024810000|2021-06-18 14:00:10|23151.86|23151.86|23151.86|23151.86|23151.86|23151.86|23151.86|23151.86|0
1624024840000|2021-06-18 14:00:40|23153.63|23153.63|23151.86|23151.86|23153.63|23153.63|23151.86|23151.86|0
1624024850000|2021-06-18 14:00:50|23160.39|23160.39|23160.39|23160.39|23160.39|23160.39|23160.39|23160.39|0
1624024860000|2021-06-18 14:01:00|23161.69|23161.69|23161.69|23161.69|23161.69|23161.69|23161.69|23161.69|0
1624024900000|2021-06-18 14:01:40|23160.8|23160.8|23160.8|23160.8|23160.8|23160.8|23160.8|23160.8|0
1624024910000|2021-06-18 14:01:50|23156.54|23156.54|23156.54|23156.54|23156.54|23156.54|23156.54|23156.54|0
1624024920000|2021-06-18 14:02:00|23155.65|23155.65|23147.12|23147.12|23155.65|23155.65|23147.12|23147.12|0
1624024930000|2021-06-18 14:02:10|23142.85|23142.85|23138.59|23138.59|23142.85|23142.85|23138.59|23138.59|0
1624024940000|2021-06-18 14:02:20|23142.85|23142.85|23142.85|23142.85|23142.85|23142.85|23142.85|23142.85|0
1624024960000|2021-06-18 14:02:40|23138.59|23138.59|23130.75|23130.75|23138.59|23138.59|23130.75|23130.75|0
1624024970000|2021-06-18 14:02:50|23126.48|23126.48|23126.48|23126.48|23126.48|23126.48|23126.48|23126.48|0
1624024980000|2021-06-18 14:03:00|23125.72|23125.72|23125.72|23125.72|23125.72|23125.72|23125.72|23125.72|0
1624025000000|2021-06-18 14:03:20|23124.2|23124.2|23117.99|23117.99|23124.2|23124.2|23117.99|23117.99|0
1624025030000|2021-06-18 14:03:50|23116.69|23116.69|23102.9|23102.9|23116.69|23116.69|23102.9|23102.9|0
1624025040000|2021-06-18 14:04:00|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|23105.56|0
1624025050000|2021-06-18 14:04:10|23104.26|23104.26|23103.37|23103.37|23104.26|23104.26|23103.37|23103.37|0
1624025060000|2021-06-18 14:04:20|23104.26|23104.26|23095.73|23095.73|23104.26|23104.26|23095.73|23095.73|0
1624025070000|2021-06-18 14:04:30|23094.43|23094.43|23098.69|23098.69|23098.69|23098.69|23094.43|23094.43|0
1624025080000|2021-06-18 14:04:40|23102.96|23102.96|23102.96|23102.96|23102.96|23102.96|23102.96|23102.96|0
1624025090000|2021-06-18 14:04:50|23107.22|23107.22|23097.17|23097.17|23107.22|23107.22|23097.17|23097.17|0
1624025100000|2021-06-18 14:05:00|23101.44|23101.44|23101.44|23101.44|23101.44|23101.44|23101.44|23101.44|0
1624025110000|2021-06-18 14:05:10|23100.68|23100.68|23100.68|23100.68|23100.68|23100.68|23100.68|23100.68|0
1624025120000|2021-06-18 14:05:20|23099.92|23099.92|23109.76|23109.76|23109.76|23109.76|23099.92|23099.92|0
1624025140000|2021-06-18 14:05:40|23107.98|23107.98|23107.98|23107.98|23107.98|23107.98|23107.98|23107.98|0
1624025160000|2021-06-18 14:06:00|23112.25|23112.25|23110.73|23110.73|23112.25|23112.25|23110.73|23110.73|0
1624025180000|2021-06-18 14:06:20|23112.19|23112.19|23115.22|23115.22|23115.22|23115.22|23112.19|23112.19|0
1624025190000|2021-06-18 14:06:30|23119.49|23119.49|23117.71|23117.71|23119.49|23119.49|23117.71|23117.71|0
1624025200000|2021-06-18 14:06:40|23116.26|23116.26|23120.5|23120.5|23120.5|23120.5|23116.26|23116.26|0
1624025210000|2021-06-18 14:06:50|23124.77|23124.77|23120.5|23120.5|23124.77|23124.77|23120.5|23120.5|0
1624025220000|2021-06-18 14:07:00|23116.24|23116.24|23120.5|23120.5|23120.5|23120.5|23116.24|23116.24|0
1624025230000|2021-06-18 14:07:10|23116.24|23116.24|23116.24|23116.24|23116.24|23116.24|23116.24|23116.24|0
1624025240000|2021-06-18 14:07:20|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|23120.5|0
1624025250000|2021-06-18 14:07:30|23116.95|23116.95|23112.69|23112.69|23116.95|23116.95|23112.69|23112.69|0
1624025290000|2021-06-18 14:08:10|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1624025310000|2021-06-18 14:08:30|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|23107.53|0
1624025330000|2021-06-18 14:08:50|23108.42|23108.42|23116.95|23116.95|23116.95|23116.95|23108.42|23108.42|0
1624025340000|2021-06-18 14:09:00|23117.71|23117.71|23116.41|23116.41|23117.71|23117.71|23116.41|23116.41|0
1624025360000|2021-06-18 14:09:20|23112.86|23112.86|23112.86|23112.86|23112.86|23112.86|23112.86|23112.86|0
1624025370000|2021-06-18 14:09:30|23117.13|23117.13|23121.39|23121.39|23121.39|23121.39|23117.13|23117.13|0
1624025390000|2021-06-18 14:09:50|23125.66|23125.66|23147.99|23147.99|23148.87|23148.87|23125.66|23125.66|0
1624025400000|2021-06-18 14:10:00|23147.1|23147.1|23146.21|23146.21|23147.1|23147.1|23146.21|23146.21|0
1624025410000|2021-06-18 14:10:10|23144.44|23144.44|23116.24|23116.24|23144.44|23144.44|23116.24|23116.24|0
1624025420000|2021-06-18 14:10:20|23114.47|23114.47|23115.98|23115.98|23115.98|23115.98|23114.47|23114.47|0
1624025430000|2021-06-18 14:10:30|23124.52|23124.52|23121.85|23121.85|23124.52|23124.52|23121.85|23121.85|0
1624025440000|2021-06-18 14:10:40|23122.61|23122.61|23114.3|23114.3|23122.61|23122.61|23114.3|23114.3|0
1624025450000|2021-06-18 14:10:50|23113|23113|23110.03|23110.03|23114.3|23114.3|23110.03|23110.03|0
1624025460000|2021-06-18 14:11:00|23104.46|23104.46|23111.33|23111.33|23111.33|23111.33|23104.46|23104.46|0
1624025470000|2021-06-18 14:11:10|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|23115.6|0
1624025480000|2021-06-18 14:11:20|23119.86|23119.86|23124.13|23124.13|23132.66|23132.66|23119.86|23119.86|0
1624025500000|2021-06-18 14:11:40|23122.35|23122.35|23122.35|23122.35|23122.35|23122.35|23119.69|23119.69|0
1624025510000|2021-06-18 14:11:50|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|0
1624025520000|2021-06-18 14:12:00|23129.22|23129.22|23135.09|23135.09|23135.98|23135.98|23129.22|23129.22|0
1624025540000|2021-06-18 14:12:20|23143.62|23143.62|23157.18|23157.18|23157.18|23157.18|23143.62|23143.62|0
1624025560000|2021-06-18 14:12:40|23155.66|23155.66|23154.9|23154.9|23155.66|23155.66|23154.9|23154.9|0
1624025580000|2021-06-18 14:13:00|23163.44|23163.44|23163.44|23163.44|23163.44|23163.44|23163.44|23163.44|0
1624025590000|2021-06-18 14:13:10|23167.7|23167.7|23154.54|23154.54|23171.6|23171.6|23154.54|23154.54|0
1624025600000|2021-06-18 14:13:20|23163.07|23163.07|23158.81|23158.81|23163.07|23163.07|23158.81|23158.81|0
1624025610000|2021-06-18 14:13:30|23159.56|23159.56|23159.56|23159.56|23160.32|23160.32|23159.56|23159.56|0
1624025620000|2021-06-18 14:13:40|23151.03|23151.03|23151.03|23151.03|23151.03|23151.03|23151.03|23151.03|0
1624025630000|2021-06-18 14:13:50|23152.33|23152.33|23152.33|23152.33|23152.33|23152.33|23152.33|23152.33|0
1624025640000|2021-06-18 14:14:00|23159.43|23159.43|23157.66|23157.66|23161.21|23161.21|23157.66|23157.66|0
1624025650000|2021-06-18 14:14:10|23153.39|23153.39|23153.39|23153.39|23153.39|23153.39|23153.39|23153.39|0
1624025670000|2021-06-18 14:14:30|23149.13|23149.13|23146.46|23146.46|23149.13|23149.13|23146.46|23146.46|0
1624025680000|2021-06-18 14:14:40|23142.2|23142.2|23137.93|23137.93|23142.2|23142.2|23137.93|23137.93|0
1624025690000|2021-06-18 14:14:50|23142.2|23142.2|23128.75|23128.75|23142.96|23142.96|23128.75|23128.75|0
1624025700000|2021-06-18 14:15:00|23137.28|23137.28|23131.07|23131.07|23137.28|23137.28|23131.07|23131.07|0
1624025710000|2021-06-18 14:15:10|23122.54|23122.54|23122.54|23122.54|23126.8|23126.8|23122.54|23122.54|0
1624025720000|2021-06-18 14:15:20|23126.09|23126.09|23123.81|23123.81|23126.09|23126.09|23123.81|23123.81|0
1624025730000|2021-06-18 14:15:30|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|23122.29|0
1624025740000|2021-06-18 14:15:40|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|23118.03|0
1624025750000|2021-06-18 14:15:50|23113.76|23113.76|23113.76|23113.76|23113.76|23113.76|23113.76|23113.76|0
1624025760000|2021-06-18 14:16:00|23114.52|23114.52|23110.38|23110.38|23114.52|23114.52|23110.25|23110.25|0
1624025770000|2021-06-18 14:16:10|23111.14|23111.14|23111.14|23111.14|23111.14|23111.14|23111.14|23111.14|0
1624025780000|2021-06-18 14:16:20|23106.88|23106.88|23101.31|23101.31|23106.88|23106.88|23101.31|23101.31|0
1624025790000|2021-06-18 14:16:30|23097.04|23097.04|23097.04|23097.04|23097.04|23097.04|23097.04|23097.04|0
1624025800000|2021-06-18 14:16:40|23096.16|23096.16|23097.04|23097.04|23097.04|23097.04|23096.16|23096.16|0
1624025810000|2021-06-18 14:16:50|23101.31|23101.31|23101.31|23101.31|23101.31|23101.31|23101.31|23101.31|0
1624025820000|2021-06-18 14:17:00|23097.04|23097.04|23097.04|23097.04|23097.04|23097.04|23097.04|23097.04|0
1624025830000|2021-06-18 14:17:10|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|0
1624025840000|2021-06-18 14:17:20|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|0
1624025850000|2021-06-18 14:17:30|23086.45|23086.45|23086.45|23086.45|23086.45|23086.45|23086.45|23086.45|0
1624025860000|2021-06-18 14:17:40|23087.21|23087.21|23088.51|23088.51|23092.78|23092.78|23087.21|23087.21|0
1624025870000|2021-06-18 14:17:50|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|0
1624025900000|2021-06-18 14:18:20|23088.51|23088.51|23097.04|23097.04|23097.04|23097.04|23088.51|23088.51|0
1624025910000|2021-06-18 14:18:30|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|23095.27|0
1624025920000|2021-06-18 14:18:40|23091|23091|23103.8|23103.8|23103.8|23103.8|23091|23091|0
1624025930000|2021-06-18 14:18:50|23104.56|23104.56|23100.29|23100.29|23104.56|23104.56|23100.29|23100.29|0
1624025940000|2021-06-18 14:19:00|23096.03|23096.03|23096.03|23096.03|23096.03|23096.03|23096.03|23096.03|0
1624025950000|2021-06-18 14:19:10|23093.43|23093.43|23088.4|23088.4|23093.43|23093.43|23088.4|23088.4|0
1624025960000|2021-06-18 14:19:20|23092.67|23092.67|23088.4|23088.4|23092.67|23092.67|23088.4|23088.4|0
1624025970000|2021-06-18 14:19:30|23092.67|23092.67|23092.67|23092.67|23092.67|23092.67|23092.67|23092.67|0
1624025980000|2021-06-18 14:19:40|23088.4|23088.4|23089.29|23089.29|23089.29|23089.29|23088.4|23088.4|0
1624025990000|2021-06-18 14:19:50|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|0
1624026000000|2021-06-18 14:20:00|23086.32|23086.32|23088.92|23088.92|23088.92|23088.92|23084.66|23084.66|0
1624026010000|2021-06-18 14:20:10|23084.66|23084.66|23084.66|23084.66|23084.66|23084.66|23084.66|23084.66|0
1624026020000|2021-06-18 14:20:20|23088.84|23088.84|23098.13|23098.13|23098.13|23098.13|23088.84|23088.84|0
1624026030000|2021-06-18 14:20:30|23097.37|23097.37|23097.37|23097.37|23097.37|23097.37|23097.37|23097.37|0
1624026040000|2021-06-18 14:20:40|23093.1|23093.1|23088.84|23088.84|23093.1|23093.1|23088.84|23088.84|0
1624026060000|2021-06-18 14:21:00|23084.57|23084.57|23084.57|23084.57|23084.57|23084.57|23084.57|23084.57|0
1624026070000|2021-06-18 14:21:10|23087.23|23087.23|23093.27|23093.27|23093.27|23093.27|23087.23|23087.23|0
1624026080000|2021-06-18 14:21:20|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|0
1624026090000|2021-06-18 14:21:30|23090.53|23090.53|23090.53|23090.53|23090.53|23090.53|23090.53|23090.53|0
1624026100000|2021-06-18 14:21:40|23094.79|23094.79|23099.06|23099.06|23099.06|23099.06|23094.79|23094.79|0
1624026110000|2021-06-18 14:21:50|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|0
1624026120000|2021-06-18 14:22:00|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|23095.55|0
1624026130000|2021-06-18 14:22:10|23091.28|23091.28|23091.28|23091.28|23091.28|23091.28|23091.28|23091.28|0
1624026140000|2021-06-18 14:22:20|23095.55|23095.55|23090.87|23090.87|23095.55|23095.55|23090.87|23090.87|0
1624026150000|2021-06-18 14:22:30|23086.6|23086.6|23086.6|23086.6|23086.6|23086.6|23086.6|23086.6|0
1624026160000|2021-06-18 14:22:40|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|0
1624026170000|2021-06-18 14:22:50|23078.07|23078.07|23086.6|23086.6|23086.6|23086.6|23078.07|23078.07|0
1624026180000|2021-06-18 14:23:00|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|23082.34|0
1624026190000|2021-06-18 14:23:10|23078.07|23078.07|23078.07|23078.07|23078.07|23078.07|23078.07|23078.07|0
1624026200000|2021-06-18 14:23:20|23073.81|23073.81|23072.92|23072.92|23073.81|23073.81|23072.92|23072.92|0
1624026210000|2021-06-18 14:23:30|23070.64|23070.64|23083.44|23083.44|23083.44|23083.44|23070.64|23070.64|0
1624026220000|2021-06-18 14:23:40|23084.2|23084.2|23084.2|23084.2|23084.2|23084.2|23084.2|23084.2|0
1624026230000|2021-06-18 14:23:50|23088.47|23088.47|23088.47|23088.47|23088.47|23088.47|23088.47|23088.47|0
1624026240000|2021-06-18 14:24:00|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|23092.73|0
1624026250000|2021-06-18 14:24:10|23088.47|23088.47|23084.2|23084.2|23088.47|23088.47|23084.2|23084.2|0
1624026270000|2021-06-18 14:24:30|23082.43|23082.43|23082.43|23082.43|23082.43|23082.43|23082.43|23082.43|0
1624026280000|2021-06-18 14:24:40|23078.16|23078.16|23078.16|23078.16|23078.16|23078.16|23078.16|23078.16|0
1624026320000|2021-06-18 14:25:20|23075.5|23075.5|23075.5|23075.5|23075.5|23075.5|23075.5|23075.5|0
1624026330000|2021-06-18 14:25:30|23066.97|23066.97|23066.97|23066.97|23066.97|23066.97|23066.97|23066.97|0
1624026340000|2021-06-18 14:25:40|23064.36|23064.36|23064.36|23064.36|23064.36|23064.36|23063.06|23063.06|0
1624026350000|2021-06-18 14:25:50|23068.63|23068.63|23063.48|23063.48|23069.52|23069.52|23063.48|23063.48|0
1624026360000|2021-06-18 14:26:00|23065.25|23065.25|23065.25|23065.25|23065.25|23065.25|23065.25|23065.25|0
1624026370000|2021-06-18 14:26:10|23073.78|23073.78|23073.78|23073.78|23073.78|23073.78|23073.78|23073.78|0
1624026380000|2021-06-18 14:26:20|23065.25|23065.25|23069.52|23069.52|23069.52|23069.52|23065.25|23065.25|0
1624026390000|2021-06-18 14:26:30|23065.25|23065.25|23065.25|23065.25|23065.25|23065.25|23065.25|23065.25|0
1624026400000|2021-06-18 14:26:40|23066.55|23066.55|23089.64|23089.64|23090.4|23090.4|23066.55|23066.55|0
1624026410000|2021-06-18 14:26:50|23085.37|23085.37|23076.86|23076.86|23085.37|23085.37|23076.86|23076.86|0
1624026420000|2021-06-18 14:27:00|23075.08|23075.08|23075.08|23075.08|23075.08|23075.08|23075.08|23075.08|0
1624026430000|2021-06-18 14:27:10|23070.82|23070.82|23068.16|23068.16|23070.82|23070.82|23068.16|23068.16|0
1624026450000|2021-06-18 14:27:30|23067.27|23067.27|23067.27|23067.27|23067.27|23067.27|23063|23063|0
1624026460000|2021-06-18 14:27:40|23058.74|23058.74|23058.74|23058.74|23058.74|23058.74|23058.74|23058.74|0
1624026470000|2021-06-18 14:27:50|23050.57|23050.57|23047.99|23047.99|23050.57|23050.57|23043.73|23043.73|0
1624026480000|2021-06-18 14:28:00|23043.73|23043.73|23047.99|23047.99|23047.99|23047.99|23043.73|23043.73|0
1624026510000|2021-06-18 14:28:30|23052.26|23052.26|23052.26|23052.26|23052.26|23052.26|23052.26|23052.26|0
1624026520000|2021-06-18 14:28:40|23043.73|23043.73|23043.73|23043.73|23043.73|23043.73|23043.73|23043.73|0
1624026530000|2021-06-18 14:28:50|23042.84|23042.84|23047.52|23047.52|23047.52|23047.52|23042.84|23042.84|0
1624026540000|2021-06-18 14:29:00|23048.28|23048.28|23052.55|23052.55|23052.55|23052.55|23048.28|23048.28|0
1624026550000|2021-06-18 14:29:10|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|0
1624026580000|2021-06-18 14:29:40|23061.96|23061.96|23065.34|23065.34|23066.23|23066.23|23061.96|23061.96|0
1624026590000|2021-06-18 14:29:50|23073.87|23073.87|23072.99|23072.99|23073.87|23073.87|23072.99|23072.99|0
1624026600000|2021-06-18 14:30:00|23074.5|23074.5|23065.97|23065.97|23074.5|23074.5|23065.97|23065.97|0
1624026610000|2021-06-18 14:30:10|23064.2|23064.2|23051.4|23051.4|23064.2|23064.2|23051.4|23051.4|0
1624026630000|2021-06-18 14:30:30|23048.74|23048.74|23048.74|23048.74|23048.74|23048.74|23048.74|23048.74|0
1624026650000|2021-06-18 14:30:50|23044.47|23044.47|23044.47|23044.47|23044.47|23044.47|23044.47|23044.47|0
1624026660000|2021-06-18 14:31:00|23048.74|23048.74|23048.74|23048.74|23048.74|23048.74|23048.74|23048.74|0
1624026670000|2021-06-18 14:31:10|23050.2|23050.2|23050.2|23050.2|23050.2|23050.2|23050.2|23050.2|0
1624026690000|2021-06-18 14:31:30|23051.08|23051.08|23051.08|23051.08|23051.08|23051.08|23051.08|23051.08|0
1624026700000|2021-06-18 14:31:40|23046.82|23046.82|23046.82|23046.82|23046.82|23046.82|23046.82|23046.82|0
1624026710000|2021-06-18 14:31:50|23055.35|23055.35|23053.89|23053.89|23055.35|23055.35|23049.63|23049.63|0
1624026720000|2021-06-18 14:32:00|23054.78|23054.78|23054.78|23054.78|23054.78|23054.78|23054.78|23054.78|0
1624026730000|2021-06-18 14:32:10|23063.31|23063.31|23067.58|23067.58|23067.58|23067.58|23063.31|23063.31|0
1624026740000|2021-06-18 14:32:20|23076.11|23076.11|23087.3|23087.3|23087.3|23087.3|23076.11|23076.11|0
1624026750000|2021-06-18 14:32:30|23091.57|23091.57|23097.65|23097.65|23097.65|23097.65|23091.57|23091.57|0
1624026760000|2021-06-18 14:32:40|23099.17|23099.17|23090.64|23090.64|23099.17|23099.17|23090.64|23090.64|0
1624026800000|2021-06-18 14:33:20|23091.39|23091.39|23091.39|23091.39|23091.39|23091.39|23091.39|23091.39|0
1624026810000|2021-06-18 14:33:30|23087.13|23087.13|23087.13|23087.13|23087.13|23087.13|23087.13|23087.13|0
1624026820000|2021-06-18 14:33:40|23089.79|23089.79|23103.11|23103.11|23103.11|23103.11|23089.79|23089.79|0
1624026830000|2021-06-18 14:33:50|23109.32|23109.32|23119.82|23119.82|23121.59|23121.59|23109.32|23109.32|0
1624026840000|2021-06-18 14:34:00|23115.55|23115.55|23115.55|23115.55|23115.55|23115.55|23115.55|23115.55|0
1624026880000|2021-06-18 14:34:40|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|0
1624026890000|2021-06-18 14:34:50|23108.69|23108.69|23108.69|23108.69|23108.69|23108.69|23108.69|23108.69|0
1624026900000|2021-06-18 14:35:00|23112.95|23112.95|23112.95|23112.95|23112.95|23112.95|23112.95|23112.95|0
1624026910000|2021-06-18 14:35:10|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|23117.22|0
1624026920000|2021-06-18 14:35:20|23112.95|23112.95|23125.75|23125.75|23125.75|23125.75|23112.95|23112.95|0
1624026930000|2021-06-18 14:35:30|23130.02|23130.02|23130.02|23130.02|23130.02|23130.02|23130.02|23130.02|0
1624026940000|2021-06-18 14:35:40|23134.28|23134.28|23138.55|23138.55|23138.55|23138.55|23134.28|23134.28|0
1624026950000|2021-06-18 14:35:50|23137.66|23137.66|23143.23|23143.23|23143.23|23143.23|23137.66|23137.66|0
1624026960000|2021-06-18 14:36:00|23147.66|23147.66|23148.55|23148.55|23148.55|23148.55|23147.66|23147.66|0
1624026970000|2021-06-18 14:36:10|23140.02|23140.02|23140.02|23140.02|23140.02|23140.02|23140.02|23140.02|0
1624026980000|2021-06-18 14:36:20|23141.32|23141.32|23154.4|23154.4|23154.4|23154.4|23141.32|23141.32|0
1624026990000|2021-06-18 14:36:30|23158.77|23158.77|23157.32|23157.32|23158.77|23158.77|23157.32|23157.32|0
1624027010000|2021-06-18 14:36:50|23159.98|23159.98|23151.45|23151.45|23159.98|23159.98|23151.45|23151.45|0
1624027020000|2021-06-18 14:37:00|23159.98|23159.98|23154.95|23154.95|23159.98|23159.98|23154.95|23154.95|0
1624027030000|2021-06-18 14:37:10|23159.22|23159.22|23151.99|23151.99|23159.22|23159.22|23150.69|23150.69|0
1624027040000|2021-06-18 14:37:20|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1624027050000|2021-06-18 14:37:30|23151.99|23151.99|23151.99|23151.99|23151.99|23151.99|23151.99|23151.99|0
1624027060000|2021-06-18 14:37:40|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1624027070000|2021-06-18 14:37:50|23142.16|23142.16|23146.42|23146.42|23146.42|23146.42|23142.16|23142.16|0
1624027080000|2021-06-18 14:38:00|23137.89|23137.89|23137.13|23137.13|23137.89|23137.89|23137.13|23137.13|0
1624027090000|2021-06-18 14:38:10|23132.87|23132.87|23136.41|23136.41|23137.13|23137.13|23131.98|23131.98|0
1624027110000|2021-06-18 14:38:30|23138.95|23138.95|23137.49|23137.49|23138.95|23138.95|23137.49|23137.49|0
1624027120000|2021-06-18 14:38:40|23146.02|23146.02|23137.49|23137.49|23146.02|23146.02|23137.49|23137.49|0
1624027140000|2021-06-18 14:39:00|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|23141.76|0
1624027150000|2021-06-18 14:39:10|23137.49|23137.49|23140.15|23140.15|23140.15|23140.15|23137.49|23137.49|0
1624027160000|2021-06-18 14:39:20|23131.62|23131.62|23131.62|23131.62|23131.62|23131.62|23131.62|23131.62|0
1624027170000|2021-06-18 14:39:30|23140.15|23140.15|23140.15|23140.15|23140.15|23140.15|23140.15|23140.15|0
1624027190000|2021-06-18 14:39:50|23138.64|23138.64|23152.19|23152.19|23152.19|23152.19|23135.13|23135.13|0
1624027210000|2021-06-18 14:40:10|23153.97|23153.97|23154.85|23154.85|23154.85|23154.85|23153.08|23153.08|0
1624027240000|2021-06-18 14:40:40|23150.59|23150.59|23154.85|23154.85|23154.85|23154.85|23150.59|23150.59|0
1624027250000|2021-06-18 14:40:50|23154.1|23154.1|23166.89|23166.89|23166.89|23166.89|23154.1|23154.1|0
1624027270000|2021-06-18 14:41:10|23170.44|23170.44|23170.44|23170.44|23170.44|23170.44|23170.44|23170.44|0
1624027280000|2021-06-18 14:41:20|23174.71|23174.71|23177.31|23177.31|23177.31|23177.31|23174.71|23174.71|0
1624027290000|2021-06-18 14:41:30|23179.91|23179.91|23179.91|23179.91|23179.91|23179.91|23179.91|23179.91|0
1624027340000|2021-06-18 14:42:20|23175.64|23175.64|23179.91|23179.91|23179.91|23179.91|23175.64|23175.64|0
1624027350000|2021-06-18 14:42:30|23184.18|23184.18|23184.18|23184.18|23184.18|23184.18|23184.18|23184.18|0
1624027360000|2021-06-18 14:42:40|23189.24|23189.24|23215.88|23215.88|23215.88|23215.88|23189.24|23189.24|0
1624027370000|2021-06-18 14:42:50|23207.35|23207.35|23207.35|23207.35|23207.35|23207.35|23207.35|23207.35|0
1624027390000|2021-06-18 14:43:10|23211.62|23211.62|23211.62|23211.62|23211.62|23211.62|23211.62|23211.62|0
1624027420000|2021-06-18 14:43:40|23207.35|23207.35|23207.35|23207.35|23207.35|23207.35|23207.35|23207.35|0
1624027440000|2021-06-18 14:44:00|23198.82|23198.82|23198.82|23198.82|23198.82|23198.82|23198.82|23198.82|0
1624027450000|2021-06-18 14:44:10|23197.04|23197.04|23186.31|23186.31|23197.04|23197.04|23186.31|23186.31|0
1624027460000|2021-06-18 14:44:20|23190.22|23190.22|23180.93|23180.93|23190.22|23190.22|23180.93|23180.93|0
1624027500000|2021-06-18 14:45:00|23172.4|23172.4|23172.4|23172.4|23172.4|23172.4|23172.4|23172.4|0
1624027510000|2021-06-18 14:45:10|23170.94|23170.94|23175.2|23175.2|23175.2|23175.2|23170.94|23170.94|0
1624027520000|2021-06-18 14:45:20|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|23179.47|0
1624027530000|2021-06-18 14:45:30|23175.2|23175.2|23175.2|23175.2|23175.2|23175.2|23175.2|23175.2|0
1624027560000|2021-06-18 14:46:00|23162.41|23162.41|23175.2|23175.2|23175.2|23175.2|23162.41|23162.41|0
1624027570000|2021-06-18 14:46:10|23170.94|23170.94|23170.94|23170.94|23170.94|23170.94|23170.94|23170.94|0
1624027590000|2021-06-18 14:46:30|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|0
1624027620000|2021-06-18 14:47:00|23162.41|23162.41|23162.41|23162.41|23162.41|23162.41|23162.41|23162.41|0
1624027630000|2021-06-18 14:47:10|23158.14|23158.14|23154.59|23154.59|23158.14|23158.14|23154.59|23154.59|0
1624027640000|2021-06-18 14:47:20|23150.33|23150.33|23150.33|23150.33|23150.33|23150.33|23150.33|23150.33|0
1624027650000|2021-06-18 14:47:30|23145.12|23145.12|23147.72|23147.72|23147.72|23147.72|23145.12|23145.12|0
1624027680000|2021-06-18 14:48:00|23143.46|23143.46|23147.72|23147.72|23147.72|23147.72|23143.46|23143.46|0
1624027690000|2021-06-18 14:48:10|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1624027700000|2021-06-18 14:48:20|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|0
1624027730000|2021-06-18 14:48:50|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|0
1624027740000|2021-06-18 14:49:00|23136.44|23136.44|23144.97|23144.97|23144.97|23144.97|23136.44|23136.44|0
1624027750000|2021-06-18 14:49:10|23143.19|23143.19|23143.19|23143.19|23143.19|23143.19|23138.93|23138.93|0
1624027770000|2021-06-18 14:49:30|23138.93|23138.93|23138.93|23138.93|23138.93|23138.93|23138.93|23138.93|0
1624027790000|2021-06-18 14:49:50|23143.19|23143.19|23141.68|23141.68|23143.19|23143.19|23141.68|23141.68|0
1624027810000|2021-06-18 14:50:10|23140.22|23140.22|23140.22|23140.22|23140.22|23140.22|23140.22|23140.22|0
1624027820000|2021-06-18 14:50:20|23138.44|23138.44|23138.44|23138.44|23138.44|23138.44|23138.44|23138.44|0
1624027850000|2021-06-18 14:50:50|23134.18|23134.18|23123.87|23123.87|23134.18|23134.18|23123.87|23123.87|0
1624027880000|2021-06-18 14:51:20|23136.67|23136.67|23162.07|23162.07|23162.07|23162.07|23136.67|23136.67|0
1624027910000|2021-06-18 14:51:50|23164.35|23164.35|23163.85|23163.85|23170.39|23170.39|23163.85|23163.85|0
1624027940000|2021-06-18 14:52:20|23166.12|23166.12|23166.12|23166.12|23166.12|23166.12|23166.12|23166.12|0
1624027950000|2021-06-18 14:52:30|23164.82|23164.82|23164.82|23164.82|23164.82|23164.82|23164.82|23164.82|0
1624027970000|2021-06-18 14:52:50|23167.42|23167.42|23175.23|23175.23|23175.23|23175.23|23167.42|23167.42|0
1624027980000|2021-06-18 14:53:00|23172.63|23172.63|23172.63|23172.63|23172.63|23172.63|23172.63|23172.63|0
1624028010000|2021-06-18 14:53:30|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|0
1624028020000|2021-06-18 14:53:40|23164.46|23164.46|23160.56|23160.56|23168.72|23168.72|23160.56|23160.56|0
1624028030000|2021-06-18 14:53:50|23164.82|23164.82|23178.68|23178.68|23178.68|23178.68|23164.82|23164.82|0
1624028040000|2021-06-18 14:54:00|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|23174.41|0
1624028050000|2021-06-18 14:54:10|23175.87|23175.87|23175.87|23175.87|23175.87|23175.87|23175.87|23175.87|0
1624028080000|2021-06-18 14:54:40|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|0
1624028100000|2021-06-18 14:55:00|23184.04|23184.04|23179.77|23179.77|23184.04|23184.04|23179.77|23179.77|0
1624028110000|2021-06-18 14:55:10|23176.22|23176.22|23176.22|23176.22|23176.22|23176.22|23176.22|23176.22|0
1624028120000|2021-06-18 14:55:20|23171.95|23171.95|23170.18|23170.18|23172.84|23172.84|23170.18|23170.18|0
1624028160000|2021-06-18 14:56:00|23165.91|23165.91|23174.45|23174.45|23174.45|23174.45|23165.91|23165.91|0
1624028170000|2021-06-18 14:56:10|23176.22|23176.22|23176.22|23176.22|23176.22|23176.22|23176.22|23176.22|0
1624028180000|2021-06-18 14:56:20|23180.49|23180.49|23180.49|23180.49|23180.49|23180.49|23180.49|23180.49|0
1624028190000|2021-06-18 14:56:30|23184.75|23184.75|23187.03|23187.03|23187.03|23187.03|23184.75|23184.75|0
1624028200000|2021-06-18 14:56:40|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|23184.43|0
1624028240000|2021-06-18 14:57:20|23180.16|23180.16|23180.16|23180.16|23180.16|23180.16|23180.16|23180.16|0
1624028250000|2021-06-18 14:57:30|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|0
1624028270000|2021-06-18 14:57:50|23176.78|23176.78|23176.78|23176.78|23176.78|23176.78|23176.78|23176.78|0
1624028280000|2021-06-18 14:58:00|23185.31|23185.31|23184.43|23184.43|23185.31|23185.31|23184.43|23184.43|0
1624028320000|2021-06-18 14:58:40|23180.16|23180.16|23180.16|23180.16|23180.16|23180.16|23180.16|23180.16|0
1624028330000|2021-06-18 14:58:50|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|23175.89|0
1624028370000|2021-06-18 14:59:30|23174.44|23174.44|23174.44|23174.44|23174.44|23174.44|23174.44|23174.44|0
1624028390000|2021-06-18 14:59:50|23161.64|23161.64|23160.5|23160.5|23161.64|23161.64|23158.98|23158.98|0
1624028400000|2021-06-18 15:00:00|23157.83|23157.83|23142.43|23142.43|23157.83|23157.83|23142.43|23142.43|0
1624028410000|2021-06-18 15:00:10|23146.7|23146.7|23145.94|23145.94|23146.7|23146.7|23145.94|23145.94|0
1624028430000|2021-06-18 15:00:30|23144.17|23144.17|23141.89|23141.89|23144.17|23144.17|23141.89|23141.89|0
1624028440000|2021-06-18 15:00:40|23143.41|23143.41|23139.14|23139.14|23143.41|23143.41|23139.14|23139.14|0
1624028450000|2021-06-18 15:00:50|23143.41|23143.41|23147.67|23147.67|23147.67|23147.67|23143.41|23143.41|0
1624028460000|2021-06-18 15:01:00|23143.41|23143.41|23138.38|23138.38|23147.67|23147.67|23138.38|23138.38|0
1624028470000|2021-06-18 15:01:10|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|23134.12|0
1624028480000|2021-06-18 15:01:20|23138.38|23138.38|23129.85|23129.85|23138.38|23138.38|23129.85|23129.85|0
1624028490000|2021-06-18 15:01:30|23127.58|23127.58|23127.58|23127.58|23127.58|23127.58|23123.31|23123.31|0
1624028500000|2021-06-18 15:01:40|23119.05|23119.05|23119.05|23119.05|23119.05|23119.05|23119.05|23119.05|0
1624028510000|2021-06-18 15:01:50|23123.31|23123.31|23127.58|23127.58|23127.58|23127.58|23123.31|23123.31|0
1624028520000|2021-06-18 15:02:00|23125.8|23125.8|23125.8|23125.8|23125.8|23125.8|23121.54|23121.54|0
1624028530000|2021-06-18 15:02:10|23124.5|23124.5|23124.5|23124.5|23124.5|23124.5|23124.5|23124.5|0
1624028540000|2021-06-18 15:02:20|23123.61|23123.61|23123.61|23123.61|23123.61|23123.61|23123.61|23123.61|0
1624028550000|2021-06-18 15:02:30|23119.35|23119.35|23119.35|23119.35|23119.35|23119.35|23119.35|23119.35|0
1624028590000|2021-06-18 15:03:10|23118.05|23118.05|23120.65|23120.65|23120.65|23120.65|23118.05|23118.05|0
1624028600000|2021-06-18 15:03:20|23116.38|23116.38|23116.38|23116.38|23116.38|23116.38|23116.38|23116.38|0
1624028610000|2021-06-18 15:03:30|23107.85|23107.85|23101.77|23101.77|23107.85|23107.85|23101.77|23101.77|0
1624028620000|2021-06-18 15:03:40|23103.54|23103.54|23103.54|23103.54|23103.54|23103.54|23103.54|23103.54|0
1624028630000|2021-06-18 15:03:50|23107.81|23107.81|23107.81|23107.81|23107.81|23107.81|23107.81|23107.81|0
1624028640000|2021-06-18 15:04:00|23103.54|23103.54|23110.3|23110.3|23110.3|23110.3|23101.77|23101.77|0
1624028650000|2021-06-18 15:04:10|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|23111.06|0
1624028660000|2021-06-18 15:04:20|23102.53|23102.53|23102.53|23102.53|23102.53|23102.53|23102.53|23102.53|0
1624028670000|2021-06-18 15:04:30|23105.19|23105.19|23100.92|23100.92|23105.19|23105.19|23100.92|23100.92|0
1624028690000|2021-06-18 15:04:50|23096.66|23096.66|23096.66|23096.66|23096.66|23096.66|23096.66|23096.66|0
1624028700000|2021-06-18 15:05:00|23092.39|23092.39|23108.42|23108.42|23108.42|23108.42|23092.39|23092.39|0
1624028720000|2021-06-18 15:05:20|23104.16|23104.16|23104.16|23104.16|23104.16|23104.16|23104.16|23104.16|0
1624028750000|2021-06-18 15:05:50|23095.62|23095.62|23099.89|23099.89|23104.16|23104.16|23095.62|23095.62|0
1624028760000|2021-06-18 15:06:00|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|0
1624028770000|2021-06-18 15:06:10|23091.36|23091.36|23095.62|23095.62|23095.62|23095.62|23091.36|23091.36|0
1624028780000|2021-06-18 15:06:20|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|0
1624028790000|2021-06-18 15:06:30|23087.81|23087.81|23087.81|23087.81|23087.81|23087.81|23087.81|23087.81|0
1624028800000|2021-06-18 15:06:40|23096.34|23096.34|23096.34|23096.34|23096.34|23096.34|23096.34|23096.34|0
1624028830000|2021-06-18 15:07:10|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|23092.07|0
1624028840000|2021-06-18 15:07:20|23087.81|23087.81|23102.38|23102.38|23102.38|23102.38|23087.81|23087.81|0
1624028860000|2021-06-18 15:07:40|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|0
1624028880000|2021-06-18 15:08:00|23095.15|23095.15|23105.74|23105.74|23105.74|23105.74|23095.15|23095.15|0
1624028890000|2021-06-18 15:08:10|23104.98|23104.98|23105.74|23105.74|23105.74|23105.74|23104.98|23104.98|0
1624028900000|2021-06-18 15:08:20|23097.21|23097.21|23098.51|23098.51|23098.51|23098.51|23097.21|23097.21|0
1624028910000|2021-06-18 15:08:30|23097.21|23097.21|23097.21|23097.21|23097.21|23097.21|23097.21|23097.21|0
1624028920000|2021-06-18 15:08:40|23105.74|23105.74|23124.58|23124.58|23124.58|23124.58|23105.74|23105.74|0
1624028930000|2021-06-18 15:08:50|23125.47|23125.47|23126.22|23126.22|23126.22|23126.22|23125.47|23125.47|0
1624028950000|2021-06-18 15:09:10|23127.11|23127.11|23127.11|23127.11|23127.11|23127.11|23127.11|23127.11|0
1624028960000|2021-06-18 15:09:20|23114.31|23114.31|23114.31|23114.31|23118.58|23118.58|23114.31|23114.31|0
1624028970000|2021-06-18 15:09:30|23113.43|23113.43|23109.16|23109.16|23113.43|23113.43|23109.16|23109.16|0
1624029020000|2021-06-18 15:10:20|23117.69|23117.69|23110.94|23110.94|23117.69|23117.69|23109.16|23109.16|0
1624029030000|2021-06-18 15:10:30|23119.47|23119.47|23110.94|23110.94|23119.47|23119.47|23110.94|23110.94|0
1624029050000|2021-06-18 15:10:50|23106.67|23106.67|23110.94|23110.94|23110.94|23110.94|23106.67|23106.67|0
1624029060000|2021-06-18 15:11:00|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|23115.2|0
1624029070000|2021-06-18 15:11:10|23119.47|23119.47|23119.47|23119.47|23119.47|23119.47|23119.47|23119.47|0
1624029080000|2021-06-18 15:11:20|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|0
1624029120000|2021-06-18 15:12:00|23118.58|23118.58|23118.58|23118.58|23118.58|23118.58|23118.58|23118.58|0
1624029130000|2021-06-18 15:12:10|23122.85|23122.85|23118.58|23118.58|23122.85|23122.85|23118.58|23118.58|0
1624029150000|2021-06-18 15:12:30|23114.31|23114.31|23110.05|23110.05|23114.31|23114.31|23110.05|23110.05|0
1624029160000|2021-06-18 15:12:40|23118.58|23118.58|23115.61|23115.61|23124.15|23124.15|23115.61|23115.61|0
1624029180000|2021-06-18 15:13:00|23113.84|23113.84|23108.27|23108.27|23113.84|23113.84|23108.27|23108.27|0
1624029190000|2021-06-18 15:13:10|23104.01|23104.01|23104.01|23104.01|23104.01|23104.01|23104.01|23104.01|0
1624029200000|2021-06-18 15:13:20|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|0
1624029230000|2021-06-18 15:13:50|23094.02|23094.02|23094.02|23094.02|23094.02|23094.02|23094.02|23094.02|0
1624029240000|2021-06-18 15:14:00|23098.29|23098.29|23098.29|23098.29|23098.29|23098.29|23098.29|23098.29|0
1624029250000|2021-06-18 15:14:10|23096.77|23096.77|23092.5|23092.5|23096.77|23096.77|23092.5|23092.5|0
1624029280000|2021-06-18 15:14:40|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23092.5|23092.5|0
1624029290000|2021-06-18 15:14:50|23101.03|23101.03|23098.37|23098.37|23101.03|23101.03|23098.37|23098.37|0
1624029300000|2021-06-18 15:15:00|23099.67|23099.67|23099.67|23099.67|23099.67|23099.67|23099.67|23099.67|0
1624029310000|2021-06-18 15:15:10|23103.94|23103.94|23107.79|23107.79|23108.68|23108.68|23103.94|23103.94|0
1624029320000|2021-06-18 15:15:20|23103.53|23103.53|23103.53|23103.53|23103.53|23103.53|23103.53|23103.53|0
1624029330000|2021-06-18 15:15:30|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|23099.26|0
1624029340000|2021-06-18 15:15:40|23100.78|23100.78|23100.78|23100.78|23100.78|23100.78|23100.78|23100.78|0
1624029350000|2021-06-18 15:15:50|23109.31|23109.31|23110.07|23110.07|23110.07|23110.07|23109.31|23109.31|0
1624029360000|2021-06-18 15:16:00|23101.54|23101.54|23101.54|23101.54|23101.54|23101.54|23101.54|23101.54|0
1624029370000|2021-06-18 15:16:10|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|0
1624029380000|2021-06-18 15:16:20|23104.03|23104.03|23104.03|23104.03|23104.03|23104.03|23104.03|23104.03|0
1624029390000|2021-06-18 15:16:30|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|0
1624029400000|2021-06-18 15:16:40|23112.56|23112.56|23114.33|23114.33|23114.33|23114.33|23112.56|23112.56|0
1624029420000|2021-06-18 15:17:00|23118.6|23118.6|23112.56|23112.56|23118.6|23118.6|23112.56|23112.56|0
1624029430000|2021-06-18 15:17:10|23115.47|23115.47|23112.56|23112.56|23115.47|23115.47|23112.56|23112.56|0
1624029450000|2021-06-18 15:17:30|23108.29|23108.29|23107.4|23107.4|23108.29|23108.29|23107.4|23107.4|0
1624029470000|2021-06-18 15:17:50|23115.94|23115.94|23120.2|23120.2|23120.2|23120.2|23115.94|23115.94|0
1624029480000|2021-06-18 15:18:00|23115.94|23115.94|23123.28|23123.28|23123.28|23123.28|23115.94|23115.94|0
1624029500000|2021-06-18 15:18:20|23119.01|23119.01|23114.75|23114.75|23119.01|23119.01|23114.75|23114.75|0
1624029510000|2021-06-18 15:18:30|23113.99|23113.99|23110.61|23110.61|23114.87|23114.87|23110.61|23110.61|0
1624029520000|2021-06-18 15:18:40|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|0
1624029530000|2021-06-18 15:18:50|23123.41|23123.41|23123.41|23123.41|23123.41|23123.41|23123.41|23123.41|0
1624029540000|2021-06-18 15:19:00|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|23114.87|0
1624029550000|2021-06-18 15:19:10|23110.61|23110.61|23110.61|23110.61|23110.61|23110.61|23110.61|23110.61|0
1624029570000|2021-06-18 15:19:30|23106.34|23106.34|23100|23100|23108.53|23108.53|23100|23100|0
1624029580000|2021-06-18 15:19:40|23099.11|23099.11|23111.91|23111.91|23111.91|23111.91|23099.11|23099.11|0
1624029590000|2021-06-18 15:19:50|23111.02|23111.02|23111.02|23111.02|23111.02|23111.02|23111.02|23111.02|0
1624029600000|2021-06-18 15:20:00|23109.51|23109.51|23109.51|23109.51|23109.51|23109.51|23100.97|23100.97|0
1624029610000|2021-06-18 15:20:10|23100.97|23100.97|23105.24|23105.24|23105.24|23105.24|23100.97|23100.97|0
1624029620000|2021-06-18 15:20:20|23100.97|23100.97|23109.51|23109.51|23109.51|23109.51|23100.97|23100.97|0
1624029630000|2021-06-18 15:20:30|23106.9|23106.9|23105.13|23105.13|23111.17|23111.17|23105.13|23105.13|0
1624029640000|2021-06-18 15:20:40|23100.86|23100.86|23109.4|23109.4|23109.4|23109.4|23100.86|23100.86|0
1624029650000|2021-06-18 15:20:50|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|23113.66|0
1624029660000|2021-06-18 15:21:00|23112.77|23112.77|23104.24|23104.24|23112.77|23112.77|23104.24|23104.24|0
1624029670000|2021-06-18 15:21:10|23103.35|23103.35|23099.09|23099.09|23103.35|23103.35|23099.09|23099.09|0
1624029680000|2021-06-18 15:21:20|23094.82|23094.82|23089.26|23089.26|23094.82|23094.82|23089.26|23089.26|0
1624029700000|2021-06-18 15:21:40|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|0
1624029710000|2021-06-18 15:21:50|23085.88|23085.88|23085.88|23085.88|23085.88|23085.88|23085.88|23085.88|0
1624029720000|2021-06-18 15:22:00|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|23090.14|0
1624029730000|2021-06-18 15:22:10|23088.84|23088.84|23088.84|23088.84|23088.84|23088.84|23084.58|23084.58|0
1624029740000|2021-06-18 15:22:20|23084.58|23084.58|23084.58|23084.58|23084.58|23084.58|23084.58|23084.58|0
1624029760000|2021-06-18 15:22:40|23080.31|23080.31|23079.01|23079.01|23080.31|23080.31|23077.71|23077.71|0
1624029770000|2021-06-18 15:22:50|23078.12|23078.12|23076.48|23076.48|23078.12|23078.12|23072.21|23072.21|0
1624029780000|2021-06-18 15:23:00|23075.18|23075.18|23066.64|23066.64|23075.18|23075.18|23066.64|23066.64|0
1624029790000|2021-06-18 15:23:10|23067.4|23067.4|23071.67|23071.67|23071.67|23071.67|23067.4|23067.4|0
1624029800000|2021-06-18 15:23:20|23070.78|23070.78|23066.52|23066.52|23070.78|23070.78|23066.52|23066.52|0
1624029810000|2021-06-18 15:23:30|23075.05|23075.05|23065.63|23065.63|23075.05|23075.05|23065.63|23065.63|0
1624029820000|2021-06-18 15:23:40|23064.74|23064.74|23058.29|23058.29|23064.74|23064.74|23058.29|23058.29|0
1624029830000|2021-06-18 15:23:50|23057.4|23057.4|23059.89|23059.89|23061.67|23061.67|23057.4|23057.4|0
1624029840000|2021-06-18 15:24:00|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|23055.63|0
1624029860000|2021-06-18 15:24:20|23053.85|23053.85|23052.96|23052.96|23053.85|23053.85|23052.96|23052.96|0
1624029870000|2021-06-18 15:24:30|23051.66|23051.66|23050.3|23050.3|23052.96|23052.96|23050.3|23050.3|0
1624029880000|2021-06-18 15:24:40|23046.04|23046.04|23054.57|23054.57|23054.57|23054.57|23046.04|23046.04|0
1624029890000|2021-06-18 15:24:50|23050.3|23050.3|23050.3|23050.3|23050.3|23050.3|23050.3|23050.3|0
1624029900000|2021-06-18 15:25:00|23058.83|23058.83|23058.83|23058.83|23058.83|23058.83|23058.83|23058.83|0
1624029910000|2021-06-18 15:25:10|23059.59|23059.59|23059.59|23059.59|23059.59|23059.59|23050.17|23050.17|0
1624029920000|2021-06-18 15:25:20|23051.06|23051.06|23049.41|23049.41|23051.06|23051.06|23049.41|23049.41|0
1624029940000|2021-06-18 15:25:40|23057.95|23057.95|23053.68|23053.68|23057.95|23057.95|23053.68|23053.68|0
1624029950000|2021-06-18 15:25:50|23057.95|23057.95|23062.21|23062.21|23062.21|23062.21|23057.95|23057.95|0
1624029960000|2021-06-18 15:26:00|23053.68|23053.68|23055.74|23055.74|23055.74|23055.74|23053.68|23053.68|0
1624029970000|2021-06-18 15:26:10|23051.47|23051.47|23050.59|23050.59|23051.47|23051.47|23050.59|23050.59|0
1624029990000|2021-06-18 15:26:30|23046.32|23046.32|23046.32|23046.32|23046.32|23046.32|23046.32|23046.32|0
1624030000000|2021-06-18 15:26:40|23050.59|23050.59|23048.92|23048.92|23050.59|23050.59|23046.32|23046.32|0
1624030010000|2021-06-18 15:26:50|23057.45|23057.45|23057.45|23057.45|23057.45|23057.45|23057.45|23057.45|0
1624030020000|2021-06-18 15:27:00|23061.72|23061.72|23053.19|23053.19|23061.72|23061.72|23053.19|23053.19|0
1624030030000|2021-06-18 15:27:10|23061.72|23061.72|23065.99|23065.99|23065.99|23065.99|23053.19|23053.19|0
1624030040000|2021-06-18 15:27:20|23065.1|23065.1|23060.83|23060.83|23065.1|23065.1|23060.83|23060.83|0
1624030050000|2021-06-18 15:27:30|23069.36|23069.36|23071.14|23071.14|23071.14|23071.14|23069.36|23069.36|0
1624030060000|2021-06-18 15:27:40|23066.87|23066.87|23071.14|23071.14|23071.14|23071.14|23066.87|23066.87|0
1624030070000|2021-06-18 15:27:50|23062.61|23062.61|23061.31|23061.31|23071.14|23071.14|23061.31|23061.31|0
1624030080000|2021-06-18 15:28:00|23060.42|23060.42|23063.8|23063.8|23063.8|23063.8|23059.53|23059.53|0
1624030090000|2021-06-18 15:28:10|23055.27|23055.27|23063.8|23063.8|23063.8|23063.8|23055.27|23055.27|0
1624030100000|2021-06-18 15:28:20|23064.56|23064.56|23062.65|23062.65|23064.56|23064.56|23062.65|23062.65|0
1624030110000|2021-06-18 15:28:30|23061.77|23061.77|23049.53|23049.53|23061.77|23061.77|23046.15|23046.15|0
1624030120000|2021-06-18 15:28:40|23050.83|23050.83|23053.49|23053.49|23053.49|23053.49|23050.83|23050.83|0
1624030130000|2021-06-18 15:28:50|23049.23|23049.23|23052.19|23052.19|23052.19|23052.19|23047.93|23047.93|0
1624030140000|2021-06-18 15:29:00|23053.49|23053.49|23056.15|23056.15|23056.15|23056.15|23053.49|23053.49|0
1624030150000|2021-06-18 15:29:10|23056.91|23056.91|23059.13|23059.13|23059.13|23059.13|23056.91|23056.91|0
1624030160000|2021-06-18 15:29:20|23057.67|23057.67|23057.67|23057.67|23057.67|23057.67|23057.67|23057.67|0
1624030170000|2021-06-18 15:29:30|23056.78|23056.78|23052.39|23052.39|23057.54|23057.54|23052.39|23052.39|0
1624030180000|2021-06-18 15:29:40|23051.5|23051.5|23043.8|23043.8|23052.33|23052.33|23043.8|23043.8|0
1624030190000|2021-06-18 15:29:50|23052.33|23052.33|23047.82|23047.82|23054.33|23054.33|23047.82|23047.82|0
1624259700000|2021-06-21 07:15:00|23032.82|23032.82|23028.55|23028.55|23032.82|23032.82|23028.55|23028.55|0
1624259710000|2021-06-21 07:15:10|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|23029.85|0
1624259720000|2021-06-21 07:15:20|23033.74|23033.74|23033.74|23033.74|23033.74|23033.74|23033.74|23033.74|0
1624259730000|2021-06-21 07:15:30|23042.28|23042.28|23044.55|23044.55|23044.55|23044.55|23042.28|23042.28|0
1624259740000|2021-06-21 07:15:40|23040.28|23040.28|23040.28|23040.28|23040.28|23040.28|23040.28|23040.28|0
1624259750000|2021-06-21 07:15:50|23037.69|23037.69|23037.69|23037.69|23037.69|23037.69|23037.69|23037.69|0
1624259790000|2021-06-21 07:16:30|23033.41|23033.41|23033.41|23033.41|23033.41|23033.41|23033.41|23033.41|0
1624259820000|2021-06-21 07:17:00|23041.96|23041.96|23033.41|23033.41|23041.96|23041.96|23033.41|23033.41|0
1624259850000|2021-06-21 07:17:30|23034.93|23034.93|23034.93|23034.93|23034.93|23034.93|23034.93|23034.93|0
1624259860000|2021-06-21 07:17:40|23043.47|23043.47|23040.5|23040.5|23046.07|23046.07|23040.5|23040.5|0
1624259870000|2021-06-21 07:17:50|23039.2|23039.2|23039.2|23039.2|23039.2|23039.2|23039.2|23039.2|0
1624259880000|2021-06-21 07:18:00|23030.66|23030.66|23030.66|23030.66|23030.66|23030.66|23026.38|23026.38|0
1624259890000|2021-06-21 07:18:10|23036.85|23036.85|23036.85|23036.85|23036.85|23036.85|23036.85|23036.85|0
1624259900000|2021-06-21 07:18:20|23041.13|23041.13|23044.67|23044.67|23044.67|23044.67|23041.13|23041.13|0
1624259920000|2021-06-21 07:18:40|23048.94|23048.94|23048.94|23048.94|23048.94|23048.94|23048.94|23048.94|0
1624259950000|2021-06-21 07:19:10|23044.67|23044.67|23049.98|23049.98|23049.98|23049.98|23044.67|23044.67|0
1624259970000|2021-06-21 07:19:30|23054.25|23054.25|23058.52|23058.52|23058.52|23058.52|23054.25|23054.25|0
1624259990000|2021-06-21 07:19:50|23057.64|23057.64|23057.64|23057.64|23057.64|23057.64|23057.64|23057.64|0
1624260000000|2021-06-21 07:20:00|23061.91|23061.91|23061.91|23061.91|23061.91|23061.91|23061.91|23061.91|0
1624260010000|2021-06-21 07:20:10|23062.67|23062.67|23064.18|23064.18|23064.18|23064.18|23062.67|23062.67|0
1624260020000|2021-06-21 07:20:20|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|0
1624260030000|2021-06-21 07:20:30|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|23071.26|0
1624260040000|2021-06-21 07:20:40|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|23079.81|0
1624260050000|2021-06-21 07:20:50|23084.08|23084.08|23084.08|23084.08|23084.08|23084.08|23084.08|23084.08|0
1624260080000|2021-06-21 07:21:20|23087.97|23087.97|23090.95|23090.95|23090.95|23090.95|23086.68|23086.68|0
1624260110000|2021-06-21 07:21:50|23095.49|23095.49|23093.72|23093.72|23095.49|23095.49|23093.72|23093.72|0
1624260120000|2021-06-21 07:22:00|23088.53|23088.53|23084.25|23084.25|23088.53|23088.53|23084.25|23084.25|0
1624260140000|2021-06-21 07:22:20|23087.28|23087.28|23087.28|23087.28|23087.28|23087.28|23087.28|23087.28|0
1624260150000|2021-06-21 07:22:30|23083.01|23083.01|23083.01|23083.01|23083.01|23083.01|23083.01|23083.01|0
1624260160000|2021-06-21 07:22:40|23091.55|23091.55|23091.55|23091.55|23091.55|23091.55|23091.55|23091.55|0
1624260170000|2021-06-21 07:22:50|23095.83|23095.83|23095.83|23095.83|23095.83|23095.83|23095.83|23095.83|0
1624260200000|2021-06-21 07:23:20|23091.55|23091.55|23099.4|23099.4|23099.4|23099.4|23091.55|23091.55|0
1624260220000|2021-06-21 07:23:40|23101.17|23101.17|23096.63|23096.63|23101.17|23101.17|23096.63|23096.63|0
1624260240000|2021-06-21 07:24:00|23092.74|23092.74|23068.72|23068.72|23092.74|23092.74|23068.72|23068.72|0
1624260250000|2021-06-21 07:24:10|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|23066.95|0
1624260270000|2021-06-21 07:24:30|23064.35|23064.35|23064.35|23064.35|23064.35|23064.35|23064.35|23064.35|0
1624260290000|2021-06-21 07:24:50|23067.01|23067.01|23067.01|23067.01|23067.01|23067.01|23067.01|23067.01|0
1624260320000|2021-06-21 07:25:20|23084.1|23084.1|23084.1|23084.1|23084.1|23084.1|23084.1|23084.1|0
1624260340000|2021-06-21 07:25:40|23083.21|23083.21|23083.21|23083.21|23083.21|23083.21|23083.21|23083.21|0
1624260350000|2021-06-21 07:25:50|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|0
1624260360000|2021-06-21 07:26:00|23070.4|23070.4|23070.4|23070.4|23070.4|23070.4|23070.4|23070.4|0
1624260400000|2021-06-21 07:26:40|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|23074.67|0
1624260420000|2021-06-21 07:27:00|23078.94|23078.94|23078.94|23078.94|23078.94|23078.94|23078.94|23078.94|0
1624260440000|2021-06-21 07:27:20|23087.49|23087.49|23091.76|23091.76|23091.76|23091.76|23078.94|23078.94|0
1624260460000|2021-06-21 07:27:40|23083.21|23083.21|23083.21|23083.21|23083.21|23083.21|23083.21|23083.21|0
1624260480000|2021-06-21 07:28:00|23077.9|23077.9|23080.56|23080.56|23080.56|23080.56|23077.9|23077.9|0
1624260510000|2021-06-21 07:28:30|23072.01|23072.01|23072.01|23072.01|23072.01|23072.01|23072.01|23072.01|0
1624260560000|2021-06-21 07:29:20|23073.31|23073.31|23073.31|23073.31|23073.31|23073.31|23073.31|23073.31|0
1624260590000|2021-06-21 07:29:50|23067.5|23067.5|23065.34|23065.34|23067.5|23067.5|23064.59|23064.59|0
1624260640000|2021-06-21 07:30:40|23068.37|23068.37|23064.1|23064.1|23068.37|23068.37|23064.1|23064.1|0
1624260700000|2021-06-21 07:31:40|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|23068.37|0
1624260760000|2021-06-21 07:32:40|23059.83|23059.83|23059.83|23059.83|23059.83|23059.83|23059.83|23059.83|0
1624260800000|2021-06-21 07:33:20|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|0
1624260810000|2021-06-21 07:33:30|23064.98|23064.98|23064.98|23064.98|23064.98|23064.98|23064.98|23064.98|0
1624260840000|2021-06-21 07:34:00|23060.71|23060.71|23068.5|23068.5|23070.01|23070.01|23060.71|23060.71|0
1624260850000|2021-06-21 07:34:10|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|0
1624260860000|2021-06-21 07:34:20|23076.67|23076.67|23078.77|23078.77|23079.26|23079.26|23074.99|23074.99|0
1624260900000|2021-06-21 07:35:00|23095.86|23095.86|23104.41|23104.41|23104.41|23104.41|23095.86|23095.86|0
1624260910000|2021-06-21 07:35:10|23095.86|23095.86|23087.32|23087.32|23095.86|23095.86|23087.32|23087.32|0
1624260940000|2021-06-21 07:35:40|23095.86|23095.86|23095.86|23095.86|23095.86|23095.86|23095.86|23095.86|0
1624260950000|2021-06-21 07:35:50|23091.97|23091.97|23091.97|23091.97|23091.97|23091.97|23091.97|23091.97|0
1624260960000|2021-06-21 07:36:00|23079.15|23079.15|23079.15|23079.15|23079.15|23079.15|23079.15|23079.15|0
1624260980000|2021-06-21 07:36:20|23081.81|23081.81|23081.81|23081.81|23081.81|23081.81|23081.81|23081.81|0
1624261050000|2021-06-21 07:37:30|23088.99|23088.99|23101.07|23101.07|23101.07|23101.07|23088.99|23088.99|0
1624261060000|2021-06-21 07:37:40|23095.76|23095.76|23095.76|23095.76|23095.76|23095.76|23095.76|23095.76|0
1624261070000|2021-06-21 07:37:50|23093.11|23093.11|23093.99|23093.99|23093.99|23093.99|23092.22|23092.22|0
1624261080000|2021-06-21 07:38:00|23095.76|23095.76|23095.76|23095.76|23095.76|23095.76|23095.76|23095.76|0
1624261090000|2021-06-21 07:38:10|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|23087.22|0
1624261100000|2021-06-21 07:38:20|23085.45|23085.45|23085.45|23085.45|23085.45|23085.45|23085.45|23085.45|0
1624261150000|2021-06-21 07:39:10|23088.99|23088.99|23088.99|23088.99|23097.53|23097.53|23088.99|23088.99|0
1624261160000|2021-06-21 07:39:20|23090.5|23090.5|23100.56|23100.56|23100.56|23100.56|23090.5|23090.5|0
1624261170000|2021-06-21 07:39:30|23087.74|23087.74|23087.74|23087.74|23096.29|23096.29|23087.74|23087.74|0
1624261190000|2021-06-21 07:39:50|23096.29|23096.29|23088.5|23088.5|23096.29|23096.29|23087.74|23087.74|0
1624261220000|2021-06-21 07:40:20|23092.77|23092.77|23095.43|23095.43|23095.43|23095.43|23092.77|23092.77|0
1624261240000|2021-06-21 07:40:40|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|23096.73|0
1624261250000|2021-06-21 07:40:50|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|23105.27|0
1624261260000|2021-06-21 07:41:00|23106.78|23106.78|23111.06|23111.06|23111.06|23111.06|23106.78|23106.78|0
1624261280000|2021-06-21 07:41:20|23106.78|23106.78|23104.19|23104.19|23106.78|23106.78|23104.19|23104.19|0
1624261350000|2021-06-21 07:42:30|23101.92|23101.92|23101.92|23101.92|23101.92|23101.92|23101.92|23101.92|0
1624261410000|2021-06-21 07:43:30|23104.19|23104.19|23104.19|23104.19|23104.19|23104.19|23104.19|23104.19|0
1624261430000|2021-06-21 07:43:50|23111.27|23111.27|23113.87|23113.87|23115.16|23115.16|23111.27|23111.27|0
1624261440000|2021-06-21 07:44:00|23109.59|23109.59|23130.73|23130.73|23130.73|23130.73|23109.59|23109.59|0
1624261470000|2021-06-21 07:44:30|23135|23135|23135|23135|23135|23135|23135|23135|0
1624261480000|2021-06-21 07:44:40|23136.51|23136.51|23149.41|23149.41|23149.41|23149.41|23135.75|23135.75|0
1624261490000|2021-06-21 07:44:50|23152|23152|23156.27|23156.27|23156.27|23156.27|23152|23152|0
1624261500000|2021-06-21 07:45:00|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1624261510000|2021-06-21 07:45:10|23147.73|23147.73|23147.73|23147.73|23147.73|23147.73|23147.73|23147.73|0
1624261520000|2021-06-21 07:45:20|23139.19|23139.19|23139.19|23139.19|23139.19|23139.19|23139.19|23139.19|0
1624261540000|2021-06-21 07:45:40|23141.46|23141.46|23141.46|23141.46|23141.46|23141.46|23141.46|23141.46|0
1624261550000|2021-06-21 07:45:50|23142.21|23142.21|23146.49|23146.49|23146.49|23146.49|23142.21|23142.21|0
1624261560000|2021-06-21 07:46:00|23150.85|23150.85|23150.85|23150.85|23150.85|23150.85|23150.85|23150.85|0
1624261600000|2021-06-21 07:46:40|23159.39|23159.39|23159.39|23159.39|23159.39|23159.39|23159.39|23159.39|0
1624261610000|2021-06-21 07:46:50|23163.66|23163.66|23159.39|23159.39|23163.66|23163.66|23159.39|23159.39|0
1624261620000|2021-06-21 07:47:00|23160.85|23160.85|23160.85|23160.85|23160.85|23160.85|23160.85|23160.85|0
1624261640000|2021-06-21 07:47:20|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|23160.09|0
1624261650000|2021-06-21 07:47:30|23165.39|23165.39|23165.39|23165.39|23165.39|23165.39|23165.39|23165.39|0
1624261680000|2021-06-21 07:48:00|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|23167.98|0
1624261690000|2021-06-21 07:48:10|23166.68|23166.68|23167.44|23167.44|23167.44|23167.44|23166.68|23166.68|0
1624261740000|2021-06-21 07:49:00|23172.75|23172.75|23172.75|23172.75|23172.75|23172.75|23172.75|23172.75|0
1624261750000|2021-06-21 07:49:10|23172|23172|23172.75|23172.75|23172.75|23172.75|23172|23172|0
1624261780000|2021-06-21 07:49:40|23170.16|23170.16|23170.16|23170.16|23170.16|23170.16|23170.16|23170.16|0
1624261800000|2021-06-21 07:50:00|23165.89|23165.89|23165.89|23165.89|23165.89|23165.89|23165.89|23165.89|0
1624261810000|2021-06-21 07:50:10|23166.64|23166.64|23166.64|23166.64|23166.64|23166.64|23166.64|23166.64|0
1624261820000|2021-06-21 07:50:20|23162.37|23162.37|23163.13|23163.13|23163.13|23163.13|23162.37|23162.37|0
1624261830000|2021-06-21 07:50:30|23164.64|23164.64|23163.13|23163.13|23164.64|23164.64|23163.13|23163.13|0
1624261860000|2021-06-21 07:51:00|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|0
1624261910000|2021-06-21 07:51:50|23160.31|23160.31|23160.31|23160.31|23160.31|23160.31|23160.31|23160.31|0
1624261950000|2021-06-21 07:52:30|23158.79|23158.79|23158.79|23158.79|23158.79|23158.79|23158.79|23158.79|0
1624261970000|2021-06-21 07:52:50|23162.69|23162.69|23162.69|23162.69|23162.69|23162.69|23162.69|23162.69|0
1624261990000|2021-06-21 07:53:10|23154.14|23154.14|23154.14|23154.14|23154.14|23154.14|23154.14|23154.14|0
1624262010000|2021-06-21 07:53:30|23149.87|23149.87|23149.87|23149.87|23149.87|23149.87|23149.87|23149.87|0
1624262020000|2021-06-21 07:53:40|23141.33|23141.33|23149.87|23149.87|23149.87|23149.87|23141.33|23141.33|0
1624262030000|2021-06-21 07:53:50|23141.33|23141.33|23141.33|23141.33|23141.33|23141.33|23141.33|23141.33|0
1624262040000|2021-06-21 07:54:00|23140.03|23140.03|23135.49|23135.49|23140.03|23140.03|23135.49|23135.49|0
1624262060000|2021-06-21 07:54:20|23131.22|23131.22|23136.24|23136.24|23136.24|23136.24|23131.22|23131.22|0
1624262070000|2021-06-21 07:54:30|23140.52|23140.52|23144.79|23144.79|23149.06|23149.06|23140.52|23140.52|0
1624262080000|2021-06-21 07:54:40|23140.52|23140.52|23149.06|23149.06|23149.06|23149.06|23140.52|23140.52|0
1624262090000|2021-06-21 07:54:50|23136.24|23136.24|23135.21|23135.21|23140.52|23140.52|23135.21|23135.21|0
1624262100000|2021-06-21 07:55:00|23133.43|23133.43|23129.16|23129.16|23133.43|23133.43|23124.89|23124.89|0
1624262120000|2021-06-21 07:55:20|23124.89|23124.89|23124.89|23124.89|23124.89|23124.89|23124.89|23124.89|0
1624262130000|2021-06-21 07:55:30|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|23116.35|0
1624262150000|2021-06-21 07:55:50|23117.86|23117.86|23113.59|23113.59|23117.86|23117.86|23113.59|23113.59|0
1624262190000|2021-06-21 07:56:30|23110.99|23110.99|23110.99|23110.99|23110.99|23110.99|23110.99|23110.99|0
1624262240000|2021-06-21 07:57:20|23113.65|23113.65|23135.01|23135.01|23135.01|23135.01|23113.65|23113.65|0
1624262270000|2021-06-21 07:57:50|23130.74|23130.74|23122.19|23122.19|23130.74|23130.74|23122.19|23122.19|0
1624262280000|2021-06-21 07:58:00|23117.92|23117.92|23126.46|23126.46|23126.46|23126.46|23117.92|23117.92|0
1624262300000|2021-06-21 07:58:20|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|23124.95|0
1624262320000|2021-06-21 07:58:40|23120.68|23120.68|23121.98|23121.98|23123.27|23123.27|23120.68|23120.68|0
1624262380000|2021-06-21 07:59:40|23120.46|23120.46|23120.46|23120.46|23120.46|23120.46|23120.46|23120.46|0
1624262390000|2021-06-21 07:59:50|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|23117.87|0
1624262410000|2021-06-21 08:00:10|23113.44|23113.44|23104.89|23104.89|23113.44|23113.44|23104.89|23104.89|0
1624262470000|2021-06-21 08:01:10|23103.6|23103.6|23103.6|23103.6|23103.6|23103.6|23103.6|23103.6|0
1624262540000|2021-06-21 08:02:20|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|23101.33|0
1624262550000|2021-06-21 08:02:30|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|0
1624262560000|2021-06-21 08:02:40|23092.03|23092.03|23092.03|23092.03|23092.03|23092.03|23092.03|23092.03|0
1624262570000|2021-06-21 08:02:50|23087.6|23087.6|23083.17|23083.17|23087.6|23087.6|23083.17|23083.17|0
1624262580000|2021-06-21 08:03:00|23082.29|23082.29|23080.99|23080.99|23082.29|23082.29|23080.99|23080.99|0
1624262600000|2021-06-21 08:03:20|23057.03|23057.03|23057.03|23057.03|23061.3|23061.3|23057.03|23057.03|0
1624262610000|2021-06-21 08:03:30|23065.58|23065.58|23065.58|23065.58|23065.58|23065.58|23065.58|23065.58|0
1624262650000|2021-06-21 08:04:10|23061.62|23061.62|23060.43|23060.43|23061.62|23061.62|23057.84|23057.84|0
1624262670000|2021-06-21 08:04:30|23061.73|23061.73|23072.87|23072.87|23072.87|23072.87|23061.73|23061.73|0
1624262700000|2021-06-21 08:05:00|23067.56|23067.56|23063.29|23063.29|23067.56|23067.56|23059.02|23059.02|0
1624262710000|2021-06-21 08:05:10|23064.59|23064.59|23062.46|23062.46|23064.59|23064.59|23060.69|23060.69|0
1624262740000|2021-06-21 08:05:40|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23054.02|23054.02|0
1624262750000|2021-06-21 08:05:50|23055.64|23055.64|23055.64|23055.64|23055.64|23055.64|23055.64|23055.64|0
1624262760000|2021-06-21 08:06:00|23051.28|23051.28|23048.37|23048.37|23051.28|23051.28|23048.37|23048.37|0
1624262790000|2021-06-21 08:06:30|23044.09|23044.09|23041.82|23041.82|23044.09|23044.09|23041.82|23041.82|0
1624262830000|2021-06-21 08:07:10|23039.23|23039.23|23039.23|23039.23|23039.23|23039.23|23039.23|23039.23|0
1624262840000|2021-06-21 08:07:20|23034.96|23034.96|23034.96|23034.96|23034.96|23034.96|23034.96|23034.96|0
1624262860000|2021-06-21 08:07:40|23039.23|23039.23|23043.5|23043.5|23043.5|23043.5|23039.23|23039.23|0
1624262880000|2021-06-21 08:08:00|23034.96|23034.96|23039.23|23039.23|23039.23|23039.23|23034.96|23034.96|0
1624262900000|2021-06-21 08:08:20|23035.34|23035.34|23024.19|23024.19|23035.34|23035.34|23024.19|23024.19|0
1624262910000|2021-06-21 08:08:30|23028.47|23028.47|23032.74|23032.74|23037.01|23037.01|23028.47|23028.47|0
1624262920000|2021-06-21 08:08:40|23037.01|23037.01|23037.01|23037.01|23037.01|23037.01|23037.01|23037.01|0
1624262950000|2021-06-21 08:09:10|23041.28|23041.28|23045.56|23045.56|23045.56|23045.56|23041.28|23041.28|0
1624262960000|2021-06-21 08:09:20|23044.67|23044.67|23042.02|23042.02|23044.67|23044.67|23042.02|23042.02|0
1624262970000|2021-06-21 08:09:30|23028.31|23028.31|23032.59|23032.59|23032.59|23032.59|23024.04|23024.04|0
1624262990000|2021-06-21 08:09:50|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|23031.13|0
1624263000000|2021-06-21 08:10:00|23032.02|23032.02|23032.02|23032.02|23032.02|23032.02|23032.02|23032.02|0
1624263020000|2021-06-21 08:10:20|23029.11|23029.11|23029.11|23029.11|23029.11|23029.11|23029.11|23029.11|0
1624263030000|2021-06-21 08:10:30|23032.65|23032.65|23031.64|23031.64|23032.65|23032.65|23031.64|23031.64|0
1624263040000|2021-06-21 08:10:40|23029.04|23029.04|23027.53|23027.53|23029.04|23029.04|23027.53|23027.53|0
1624263050000|2021-06-21 08:10:50|23029.8|23029.8|23029.04|23029.04|23029.8|23029.8|23029.04|23029.04|0
1624263100000|2021-06-21 08:11:40|23024.77|23024.77|23024.77|23024.77|23024.77|23024.77|23024.77|23024.77|0
1624263120000|2021-06-21 08:12:00|23026.22|23026.22|23033.02|23033.02|23033.02|23033.02|23026.22|23026.22|0
1624263130000|2021-06-21 08:12:10|23034.48|23034.48|23033.02|23033.02|23034.48|23034.48|23033.02|23033.02|0
1624263150000|2021-06-21 08:12:30|23034.54|23034.54|23034.54|23034.54|23034.54|23034.54|23034.54|23034.54|0
1624263160000|2021-06-21 08:12:40|23033.65|23033.65|23033.65|23033.65|23033.65|23033.65|23033.65|23033.65|0
1624263170000|2021-06-21 08:12:50|23042.2|23042.2|23042.2|23042.2|23042.2|23042.2|23042.2|23042.2|0
1624263200000|2021-06-21 08:13:20|23050.74|23050.74|23046.47|23046.47|23050.74|23050.74|23046.47|23046.47|0
1624263210000|2021-06-21 08:13:30|23050.01|23050.01|23050.01|23050.01|23050.01|23050.01|23050.01|23050.01|0
1624263220000|2021-06-21 08:13:40|23054.28|23054.28|23065.42|23065.42|23069.7|23069.7|23054.28|23054.28|0
1624263230000|2021-06-21 08:13:50|23073.97|23073.97|23075.74|23075.74|23075.74|23075.74|23073.97|23073.97|0
1624263240000|2021-06-21 08:14:00|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|0
1624263250000|2021-06-21 08:14:10|23075.74|23075.74|23071.47|23071.47|23075.74|23075.74|23071.47|23071.47|0
1624263280000|2021-06-21 08:14:40|23080.01|23080.01|23080.01|23080.01|23080.01|23080.01|23080.01|23080.01|0
1624263350000|2021-06-21 08:15:50|23079.25|23079.25|23081.78|23081.78|23081.78|23081.78|23079.25|23079.25|0
1624263370000|2021-06-21 08:16:10|23064.69|23064.69|23077.51|23077.51|23077.51|23077.51|23064.69|23064.69|0
1624263430000|2021-06-21 08:17:10|23078.27|23078.27|23085.35|23085.35|23085.35|23085.35|23078.27|23078.27|0
1624263470000|2021-06-21 08:17:50|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|0
1624263500000|2021-06-21 08:18:20|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|23072.53|0
1624263520000|2021-06-21 08:18:40|23073.29|23073.29|23073.29|23073.29|23073.29|23073.29|23073.29|23073.29|0
1624263560000|2021-06-21 08:19:20|23081.83|23081.83|23081.83|23081.83|23081.83|23081.83|23081.83|23081.83|0
1624263570000|2021-06-21 08:19:30|23077.56|23077.56|23072.25|23072.25|23077.56|23077.56|23072.25|23072.25|0
1624263600000|2021-06-21 08:20:00|23076.52|23076.52|23076.52|23076.52|23076.52|23076.52|23076.52|23076.52|0
1624263610000|2021-06-21 08:20:10|23072.25|23072.25|23072.25|23072.25|23072.25|23072.25|23072.25|23072.25|0
1624263620000|2021-06-21 08:20:20|23071.49|23071.49|23071.49|23071.49|23071.49|23071.49|23071.49|23071.49|0
1624263640000|2021-06-21 08:20:40|23075.76|23075.76|23075.76|23075.76|23075.76|23075.76|23075.76|23075.76|0
1624263670000|2021-06-21 08:21:10|23074.47|23074.47|23073.17|23073.17|23074.47|23074.47|23073.17|23073.17|0
1624263690000|2021-06-21 08:21:30|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|23076.71|0
1624263700000|2021-06-21 08:21:40|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|23079.3|0
1624263710000|2021-06-21 08:21:50|23083.58|23083.58|23083.58|23083.58|23083.58|23083.58|23083.58|23083.58|0
1624263730000|2021-06-21 08:22:10|23084.33|23084.33|23084.33|23084.33|23084.33|23084.33|23084.33|23084.33|0
1624263750000|2021-06-21 08:22:30|23089.49|23089.49|23088.61|23088.61|23089.49|23089.49|23088.61|23088.61|0
1624263770000|2021-06-21 08:22:50|23090.12|23090.12|23090.12|23090.12|23090.12|23090.12|23090.12|23090.12|0
1624263780000|2021-06-21 08:23:00|23094.39|23094.39|23094.39|23094.39|23094.39|23094.39|23094.39|23094.39|0
1624263790000|2021-06-21 08:23:10|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|0
1624263800000|2021-06-21 08:23:20|23096.16|23096.16|23096.16|23096.16|23096.16|23096.16|23096.16|23096.16|0
1624263850000|2021-06-21 08:24:10|23094.65|23094.65|23094.65|23094.65|23094.65|23094.65|23094.65|23094.65|0
1624263860000|2021-06-21 08:24:20|23098.92|23098.92|23103.19|23103.19|23103.19|23103.19|23098.92|23098.92|0
1624263870000|2021-06-21 08:24:30|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|23104.96|0
1624263960000|2021-06-21 08:26:00|23096.42|23096.42|23082.56|23082.56|23096.42|23096.42|23082.56|23082.56|0
1624264020000|2021-06-21 08:27:00|23077.37|23077.37|23073.48|23073.48|23077.37|23077.37|23073.48|23073.48|0
1624264030000|2021-06-21 08:27:10|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|23064.18|0
1624264050000|2021-06-21 08:27:30|23061.58|23061.58|23061.58|23061.58|23061.58|23061.58|23061.58|23061.58|0
1624264060000|2021-06-21 08:27:40|23060.28|23060.28|23060.28|23060.28|23060.28|23060.28|23060.28|23060.28|0
1624264070000|2021-06-21 08:27:50|23058.99|23058.99|23061.58|23061.58|23061.58|23061.58|23058.99|23058.99|0
1624264140000|2021-06-21 08:29:00|23065.85|23065.85|23075.91|23075.91|23075.91|23075.91|23065.85|23065.85|0
1624264170000|2021-06-21 08:29:30|23067.37|23067.37|23067.37|23067.37|23067.37|23067.37|23067.37|23067.37|0
1624264180000|2021-06-21 08:29:40|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|23063.09|0
1624264210000|2021-06-21 08:30:10|23067.37|23067.37|23067.37|23067.37|23067.37|23067.37|23067.37|23067.37|0
1624264220000|2021-06-21 08:30:20|23069.96|23069.96|23069.96|23069.96|23069.96|23069.96|23069.96|23069.96|0
1624264230000|2021-06-21 08:30:30|23078.51|23078.51|23078.51|23078.51|23078.51|23078.51|23078.51|23078.51|0
1624264260000|2021-06-21 08:31:00|23081.1|23081.1|23081.1|23081.1|23081.1|23081.1|23081.1|23081.1|0
1624264280000|2021-06-21 08:31:20|23084.64|23084.64|23076.68|23076.68|23084.64|23084.64|23076.68|23076.68|0
1624264290000|2021-06-21 08:31:30|23068.13|23068.13|23068.13|23068.13|23068.13|23068.13|23068.13|23068.13|0
1624264390000|2021-06-21 08:33:10|23067.25|23067.25|23067.25|23067.25|23067.25|23067.25|23067.25|23067.25|0
1624264400000|2021-06-21 08:33:20|23071.52|23071.52|23071.52|23071.52|23071.52|23071.52|23071.52|23071.52|0
1624264490000|2021-06-21 08:34:50|23068.92|23068.92|23068.92|23068.92|23068.92|23068.92|23068.92|23068.92|0
1624264500000|2021-06-21 08:35:00|23069.81|23069.81|23069.81|23069.81|23069.81|23069.81|23069.81|23069.81|0
1624264540000|2021-06-21 08:35:40|23074.08|23074.08|23078.35|23078.35|23095.44|23095.44|23074.08|23074.08|0
1624264550000|2021-06-21 08:35:50|23082.63|23082.63|23074.08|23074.08|23082.63|23082.63|23074.08|23074.08|0
1624264560000|2021-06-21 08:36:00|23072.78|23072.78|23072.78|23072.78|23072.78|23072.78|23072.78|23072.78|0
1624264580000|2021-06-21 08:36:20|23071.01|23071.01|23062.47|23062.47|23071.01|23071.01|23062.47|23062.47|0
1624264590000|2021-06-21 08:36:30|23071.01|23071.01|23071.01|23071.01|23071.01|23071.01|23071.01|23071.01|0
1624264610000|2021-06-21 08:36:50|23075.28|23075.28|23069.5|23069.5|23075.28|23075.28|23069.5|23069.5|0
1624264620000|2021-06-21 08:37:00|23065.23|23065.23|23059.66|23059.66|23065.23|23065.23|23059.66|23059.66|0
1624264630000|2021-06-21 08:37:10|23063.93|23063.93|23063.93|23063.93|23063.93|23063.93|23063.93|23063.93|0
1624264640000|2021-06-21 08:37:20|23065.23|23065.23|23055.49|23055.49|23065.23|23065.23|23055.49|23055.49|0
1624264680000|2021-06-21 08:38:00|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|0
1624264720000|2021-06-21 08:38:40|23058.88|23058.88|23058.88|23058.88|23058.88|23058.88|23058.88|23058.88|0
1624264740000|2021-06-21 08:39:00|23060.65|23060.65|23059.76|23059.76|23060.65|23060.65|23059.76|23059.76|0
1624264760000|2021-06-21 08:39:20|23061.06|23061.06|23059.76|23059.76|23061.06|23061.06|23059.76|23059.76|0
1624264790000|2021-06-21 08:39:50|23058.46|23058.46|23058.46|23058.46|23058.46|23058.46|23058.46|23058.46|0
1624264800000|2021-06-21 08:40:00|23054.19|23054.19|23054.19|23054.19|23054.19|23054.19|23054.19|23054.19|0
1624264810000|2021-06-21 08:40:10|23049.92|23049.92|23049.92|23049.92|23049.92|23049.92|23049.92|23049.92|0
1624264950000|2021-06-21 08:42:30|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|23047.32|0
1624264970000|2021-06-21 08:42:50|23046.44|23046.44|23042.16|23042.16|23046.44|23046.44|23042.16|23042.16|0
1624264990000|2021-06-21 08:43:10|23037.89|23037.89|23037.89|23037.89|23037.89|23037.89|23037.89|23037.89|0
1624265020000|2021-06-21 08:43:40|23037.14|23037.14|23035.62|23035.62|23037.14|23037.14|23035.62|23035.62|0
1624265100000|2021-06-21 08:45:00|23033.85|23033.85|23033.85|23033.85|23033.85|23033.85|23033.85|23033.85|0
1624265110000|2021-06-21 08:45:10|23036.51|23036.51|23036.51|23036.51|23036.51|23036.51|23036.51|23036.51|0
1624265120000|2021-06-21 08:45:20|23037.39|23037.39|23034.48|23034.48|23037.39|23037.39|23034.48|23034.48|0
1624265130000|2021-06-21 08:45:30|23035.78|23035.78|23035.78|23035.78|23035.78|23035.78|23035.78|23035.78|0
1624265160000|2021-06-21 08:46:00|23034.01|23034.01|23034.01|23034.01|23034.01|23034.01|23034.01|23034.01|0
1624265200000|2021-06-21 08:46:40|23029.74|23029.74|23029.74|23029.74|23029.74|23029.74|23029.74|23029.74|0
1624265220000|2021-06-21 08:47:00|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|0
1624265230000|2021-06-21 08:47:10|23023.8|23023.8|23028.07|23028.07|23028.07|23028.07|23023.8|23023.8|0
1624265240000|2021-06-21 08:47:20|23036.62|23036.62|23040.89|23040.89|23045.16|23045.16|23036.62|23036.62|0
1624265260000|2021-06-21 08:47:40|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|23039.37|0
1624265270000|2021-06-21 08:47:50|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|23043.8|0
1624265280000|2021-06-21 08:48:00|23048.07|23048.07|23045.48|23045.48|23048.07|23048.07|23045.48|23045.48|0
1624265300000|2021-06-21 08:48:20|23049.75|23049.75|23049.75|23049.75|23049.75|23049.75|23049.75|23049.75|0
1624265310000|2021-06-21 08:48:30|23051.52|23051.52|23054.87|23054.87|23054.87|23054.87|23051.52|23051.52|0
1624265340000|2021-06-21 08:49:00|23055.76|23055.76|23057.53|23057.53|23057.53|23057.53|23055.76|23055.76|0
1624265350000|2021-06-21 08:49:10|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|23058.41|0
1624265400000|2021-06-21 08:50:00|23054.14|23054.14|23054.14|23054.14|23054.14|23054.14|23054.14|23054.14|0
1624265420000|2021-06-21 08:50:20|23056.8|23056.8|23056.8|23056.8|23056.8|23056.8|23056.8|23056.8|0
1624265430000|2021-06-21 08:50:30|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|23061.07|0
1624265440000|2021-06-21 08:50:40|23059.3|23059.3|23059.3|23059.3|23059.3|23059.3|23059.3|23059.3|0
1624265460000|2021-06-21 08:51:00|23050.76|23050.76|23049.87|23049.87|23050.76|23050.76|23049.87|23049.87|0
1624265470000|2021-06-21 08:51:10|23048.98|23048.98|23048.98|23048.98|23048.98|23048.98|23048.98|23048.98|0
1624265490000|2021-06-21 08:51:30|23050.76|23050.76|23049.46|23049.46|23050.76|23050.76|23049.46|23049.46|0
1624265500000|2021-06-21 08:51:40|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|0
1624265510000|2021-06-21 08:51:50|23052.53|23052.53|23058.1|23058.1|23058.1|23058.1|23052.53|23052.53|0
1624265550000|2021-06-21 08:52:30|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|23059.87|0
1624265570000|2021-06-21 08:52:50|23058.57|23058.57|23058.57|23058.57|23058.57|23058.57|23058.57|23058.57|0
1624265580000|2021-06-21 08:53:00|23050.02|23050.02|23045.75|23045.75|23050.02|23050.02|23041.48|23041.48|0
1624265610000|2021-06-21 08:53:30|23043.98|23043.98|23039.71|23039.71|23043.98|23043.98|23039.71|23039.71|0
1624265620000|2021-06-21 08:53:40|23037.05|23037.05|23037.05|23037.05|23037.05|23037.05|23037.05|23037.05|0
1624265720000|2021-06-21 08:55:20|23035.54|23035.54|23035.54|23035.54|23035.54|23035.54|23035.54|23035.54|0
1624265730000|2021-06-21 08:55:30|23034.78|23034.78|23034.78|23034.78|23034.78|23034.78|23034.78|23034.78|0
1624265780000|2021-06-21 08:56:20|23033.9|23033.9|23031.3|23031.3|23033.9|23033.9|23031.3|23031.3|0
1624265790000|2021-06-21 08:56:30|23030.42|23030.42|23030.42|23030.42|23030.42|23030.42|23030.42|23030.42|0
1624265800000|2021-06-21 08:56:40|23026.14|23026.14|23024.37|23024.37|23026.14|23026.14|23024.37|23024.37|0
1624265810000|2021-06-21 08:56:50|23020.1|23020.1|23020.1|23020.1|23020.1|23020.1|23020.1|23020.1|0
1624265850000|2021-06-21 08:57:30|23007.28|23007.28|23007.28|23007.28|23007.28|23007.28|23003.01|23003.01|0
1624265890000|2021-06-21 08:58:10|23011.56|23011.56|23011.56|23011.56|23011.56|23011.56|23011.56|23011.56|0
1624265910000|2021-06-21 08:58:30|23013.33|23013.33|23031.71|23031.71|23031.71|23031.71|23013.33|23013.33|0
1624265920000|2021-06-21 08:58:40|23032.47|23032.47|23044.05|23044.05|23044.05|23044.05|23031.71|23031.71|0
1624265930000|2021-06-21 08:58:50|23045.82|23045.82|23047.27|23047.27|23047.27|23047.27|23045.82|23045.82|0
1624265940000|2021-06-21 08:59:00|23045.5|23045.5|23045.5|23045.5|23045.5|23045.5|23045.5|23045.5|0
1624265980000|2021-06-21 08:59:40|23041.61|23041.61|23041.61|23041.61|23041.61|23041.61|23041.61|23041.61|0
1624266030000|2021-06-21 09:00:30|23044.26|23044.26|23044.26|23044.26|23044.26|23044.26|23044.26|23044.26|0
1624266050000|2021-06-21 09:00:50|23045.56|23045.56|23045.56|23045.56|23045.56|23045.56|23045.56|23045.56|0
1624266060000|2021-06-21 09:01:00|23054.11|23054.11|23054.11|23054.11|23054.11|23054.11|23054.11|23054.11|0
1624266230000|2021-06-21 09:03:50|23049.83|23049.83|23049.83|23049.83|23049.83|23049.83|23049.83|23049.83|0
1624266260000|2021-06-21 09:04:20|23050.59|23050.59|23050.59|23050.59|23050.59|23050.59|23050.59|23050.59|0
1624266290000|2021-06-21 09:04:50|23048.82|23048.82|23048.82|23048.82|23048.82|23048.82|23048.82|23048.82|0
1624266360000|2021-06-21 09:06:00|23036|23036|23036|23036|23036|23036|23036|23036|0
1624266370000|2021-06-21 09:06:10|23035.25|23035.25|23035.25|23035.25|23035.25|23035.25|23035.25|23035.25|0
1624266400000|2021-06-21 09:06:40|23039.52|23039.52|23039.52|23039.52|23039.52|23039.52|23039.52|23039.52|0
1624266410000|2021-06-21 09:06:50|23041.29|23041.29|23041.29|23041.29|23041.29|23041.29|23041.29|23041.29|0
1624266470000|2021-06-21 09:07:50|23039.52|23039.52|23039.52|23039.52|23039.52|23039.52|23039.52|23039.52|0
1624266480000|2021-06-21 09:08:00|23041.29|23041.29|23041.29|23041.29|23041.29|23041.29|23041.29|23041.29|0
1624266520000|2021-06-21 09:08:40|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|0
1624266550000|2021-06-21 09:09:10|23046.86|23046.86|23046.86|23046.86|23046.86|23046.86|23046.86|23046.86|0
1624266610000|2021-06-21 09:10:10|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|0
1624266620000|2021-06-21 09:10:20|23041.83|23041.83|23041.83|23041.83|23041.83|23041.83|23041.83|23041.83|0
1624266630000|2021-06-21 09:10:30|23046.1|23046.1|23049.64|23049.64|23049.64|23049.64|23046.1|23046.1|0
1624266650000|2021-06-21 09:10:50|23053.92|23053.92|23053.92|23053.92|23053.92|23053.92|23053.92|23053.92|0
1624266680000|2021-06-21 09:11:20|23054.67|23054.67|23054.67|23054.67|23054.67|23054.67|23054.67|23054.67|0
1624266740000|2021-06-21 09:12:20|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|23055.97|0
1624266790000|2021-06-21 09:13:10|23051.54|23051.54|23051.54|23051.54|23051.54|23051.54|23051.54|23051.54|0
1624266800000|2021-06-21 09:13:20|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|0
1624266820000|2021-06-21 09:13:40|23056.13|23056.13|23057.01|23057.01|23057.01|23057.01|23056.13|23056.13|0
1624266860000|2021-06-21 09:14:20|23057.9|23057.9|23059.67|23059.67|23059.67|23059.67|23057.9|23057.9|0
1624266910000|2021-06-21 09:15:10|23063.94|23063.94|23066.6|23066.6|23066.6|23066.6|23063.94|23063.94|0
1624266920000|2021-06-21 09:15:20|23070.87|23070.87|23074.65|23074.65|23074.65|23074.65|23070.87|23070.87|0
1624266940000|2021-06-21 09:15:40|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|0
1624266960000|2021-06-21 09:16:00|23078.96|23078.96|23081.56|23081.56|23081.56|23081.56|23078.96|23078.96|0
1624266970000|2021-06-21 09:16:10|23082.85|23082.85|23075.93|23075.93|23082.85|23082.85|23075.93|23075.93|0
1624266980000|2021-06-21 09:16:20|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|0
1624266990000|2021-06-21 09:16:30|23078.91|23078.91|23078.91|23078.91|23078.91|23078.91|23078.91|23078.91|0
1624267000000|2021-06-21 09:16:40|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|0
1624267020000|2021-06-21 09:17:00|23077.29|23077.29|23078.18|23078.18|23079.06|23079.06|23077.29|23077.29|0
1624267030000|2021-06-21 09:17:10|23082.45|23082.45|23086.34|23086.34|23086.34|23086.34|23082.45|23082.45|0
1624267040000|2021-06-21 09:17:20|23084.57|23084.57|23080.3|23080.3|23084.57|23084.57|23080.3|23080.3|0
1624267080000|2021-06-21 09:18:00|23076.76|23076.76|23076.76|23076.76|23076.76|23076.76|23076.76|23076.76|0
1624267120000|2021-06-21 09:18:40|23081.18|23081.18|23079.41|23079.41|23081.18|23081.18|23079.41|23079.41|0
1624267200000|2021-06-21 09:20:00|23083.69|23083.69|23083.69|23083.69|23083.69|23083.69|23083.69|23083.69|0
1624267210000|2021-06-21 09:20:10|23079.41|23079.41|23079.41|23079.41|23079.41|23079.41|23079.41|23079.41|0
1624267220000|2021-06-21 09:20:20|23083.69|23083.69|23084.57|23084.57|23084.57|23084.57|23083.69|23083.69|0
1624267260000|2021-06-21 09:21:00|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|0
1624267300000|2021-06-21 09:21:40|23090.61|23090.61|23090.61|23090.61|23090.61|23090.61|23090.61|23090.61|0
1624267310000|2021-06-21 09:21:50|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|23086.34|0
1624267330000|2021-06-21 09:22:10|23089|23089|23089|23089|23089|23089|23089|23089|0
1624267340000|2021-06-21 09:22:20|23093.27|23093.27|23093.27|23093.27|23093.27|23093.27|23093.27|23093.27|0
1624267350000|2021-06-21 09:22:30|23097.54|23097.54|23102.41|23102.41|23102.41|23102.41|23097.54|23097.54|0
1624267390000|2021-06-21 09:23:10|23098.14|23098.14|23098.14|23098.14|23098.14|23098.14|23098.14|23098.14|0
1624267420000|2021-06-21 09:23:40|23093.86|23093.86|23093.86|23093.86|23093.86|23093.86|23093.86|23093.86|0
1624267440000|2021-06-21 09:24:00|23102.41|23102.41|23105.06|23105.06|23105.06|23105.06|23102.41|23102.41|0
1624267450000|2021-06-21 09:24:10|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|0
1624267500000|2021-06-21 09:25:00|23108.45|23108.45|23099.91|23099.91|23108.45|23108.45|23099.91|23099.91|0
1624267560000|2021-06-21 09:26:00|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|23098.61|0
1624267610000|2021-06-21 09:26:50|23094.34|23094.34|23094.34|23094.34|23094.34|23094.34|23094.34|23094.34|0
1624267620000|2021-06-21 09:27:00|23098.61|23098.61|23094.34|23094.34|23102.88|23102.88|23094.34|23094.34|0
1624267630000|2021-06-21 09:27:10|23102.88|23102.88|23098.61|23098.61|23102.88|23102.88|23098.61|23098.61|0
1624267670000|2021-06-21 09:27:50|23099.49|23099.49|23099.49|23099.49|23099.49|23099.49|23099.49|23099.49|0
1624267690000|2021-06-21 09:28:10|23100.79|23100.79|23099.49|23099.49|23100.79|23100.79|23099.49|23099.49|0
1624267750000|2021-06-21 09:29:10|23103.77|23103.77|23103.77|23103.77|23103.77|23103.77|23103.77|23103.77|0
1624267800000|2021-06-21 09:30:00|23102.88|23102.88|23102.88|23102.88|23102.88|23102.88|23102.88|23102.88|0
1624267850000|2021-06-21 09:30:50|23105.15|23105.15|23105.15|23105.15|23105.15|23105.15|23105.15|23105.15|0
1624267860000|2021-06-21 09:31:00|23106.45|23106.45|23107.21|23107.21|23107.21|23107.21|23106.45|23106.45|0
1624267890000|2021-06-21 09:31:30|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|23108.5|0
1624267910000|2021-06-21 09:31:50|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|23095.69|0
1624267930000|2021-06-21 09:32:10|23094.93|23094.93|23094.93|23094.93|23094.93|23094.93|23094.93|23094.93|0
1624267980000|2021-06-21 09:33:00|23099.2|23099.2|23099.2|23099.2|23099.2|23099.2|23099.2|23099.2|0
1624268000000|2021-06-21 09:33:20|23100.5|23100.5|23100.5|23100.5|23100.5|23100.5|23100.5|23100.5|0
1624268020000|2021-06-21 09:33:40|23098.99|23098.99|23098.1|23098.1|23098.99|23098.99|23098.1|23098.1|0
1624268040000|2021-06-21 09:34:00|23093.83|23093.83|23090.76|23090.76|23093.83|23093.83|23090.76|23090.76|0
1624268070000|2021-06-21 09:34:30|23088.16|23088.16|23076.08|23076.08|23088.16|23088.16|23076.08|23076.08|0
1624268110000|2021-06-21 09:35:10|23080.35|23080.35|23080.35|23080.35|23080.35|23080.35|23080.35|23080.35|0
1624268120000|2021-06-21 09:35:20|23081.65|23081.65|23081.65|23081.65|23081.65|23081.65|23081.65|23081.65|0
1624268160000|2021-06-21 09:36:00|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|0
1624268190000|2021-06-21 09:36:30|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|23079.31|0
1624268220000|2021-06-21 09:37:00|23083.58|23083.58|23083.58|23083.58|23083.58|23083.58|23083.58|23083.58|0
1624268230000|2021-06-21 09:37:10|23085.35|23085.35|23085.35|23085.35|23085.35|23085.35|23085.35|23085.35|0
1624268240000|2021-06-21 09:37:20|23089.63|23089.63|23089.63|23089.63|23089.63|23089.63|23089.63|23089.63|0
1624268260000|2021-06-21 09:37:40|23093.9|23093.9|23094.78|23094.78|23094.78|23094.78|23093.9|23093.9|0
1624268270000|2021-06-21 09:37:50|23090.51|23090.51|23090.51|23090.51|23090.51|23090.51|23090.51|23090.51|0
1624268280000|2021-06-21 09:38:00|23086.24|23086.24|23086.24|23086.24|23086.24|23086.24|23086.24|23086.24|0
1624268290000|2021-06-21 09:38:10|23084.72|23084.72|23084.72|23084.72|23084.72|23084.72|23084.72|23084.72|0
1624268330000|2021-06-21 09:38:50|23087.38|23087.38|23089.88|23089.88|23089.88|23089.88|23085.61|23085.61|0
1624268400000|2021-06-21 09:40:00|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|0
1624268430000|2021-06-21 09:40:30|23095.04|23095.04|23095.04|23095.04|23095.04|23095.04|23095.04|23095.04|0
1624268510000|2021-06-21 09:41:50|23086.49|23086.49|23086.49|23086.49|23086.49|23086.49|23086.49|23086.49|0
1624268520000|2021-06-21 09:42:00|23090.77|23090.77|23094.18|23094.18|23094.18|23094.18|23090.77|23090.77|0
1624268560000|2021-06-21 09:42:40|23094.94|23094.94|23090.66|23090.66|23094.94|23094.94|23090.66|23090.66|0
1624268570000|2021-06-21 09:42:50|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|0
1624268580000|2021-06-21 09:43:00|23088.16|23088.16|23098.01|23098.01|23098.01|23098.01|23088.16|23088.16|0
1624268590000|2021-06-21 09:43:10|23099.3|23099.3|23099.3|23099.3|23099.3|23099.3|23099.3|23099.3|0
1624268630000|2021-06-21 09:43:50|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|0
1624268640000|2021-06-21 09:44:00|23104.87|23104.87|23107.27|23107.27|23107.27|23107.27|23104.87|23104.87|0
1624268650000|2021-06-21 09:44:10|23111.54|23111.54|23107.27|23107.27|23111.54|23111.54|23107.27|23107.27|0
1624268670000|2021-06-21 09:44:30|23110.81|23110.81|23110.81|23110.81|23115.09|23115.09|23110.81|23110.81|0
1624268700000|2021-06-21 09:45:00|23109.04|23109.04|23109.04|23109.04|23109.04|23109.04|23109.04|23109.04|0
1624268710000|2021-06-21 09:45:10|23104.62|23104.62|23108.16|23108.16|23108.16|23108.16|23104.62|23104.62|0
1624268730000|2021-06-21 09:45:30|23103.89|23103.89|23103.89|23103.89|23103.89|23103.89|23103.89|23103.89|0
1624268760000|2021-06-21 09:46:00|23099.61|23099.61|23099.61|23099.61|23099.61|23099.61|23099.61|23099.61|0
1624268850000|2021-06-21 09:47:30|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|23098.32|0
1624268920000|2021-06-21 09:48:40|23106.86|23106.86|23102.59|23102.59|23106.86|23106.86|23102.59|23102.59|0
1624268960000|2021-06-21 09:49:20|23106.86|23106.86|23102.59|23102.59|23106.86|23106.86|23102.59|23102.59|0
1624268990000|2021-06-21 09:49:50|23106.86|23106.86|23102.59|23102.59|23106.86|23106.86|23102.59|23102.59|0
1624269010000|2021-06-21 09:50:10|23101.83|23101.83|23101.83|23101.83|23106.1|23106.1|23101.83|23101.83|0
1624269020000|2021-06-21 09:50:20|23104.43|23104.43|23106.2|23106.2|23106.2|23106.2|23104.43|23104.43|0
1624269090000|2021-06-21 09:51:30|23101.77|23101.77|23101.77|23101.77|23101.77|23101.77|23101.77|23101.77|0
1624269120000|2021-06-21 09:52:00|23104.37|23104.37|23105.82|23105.82|23105.82|23105.82|23104.37|23104.37|0
1624269140000|2021-06-21 09:52:20|23104.52|23104.52|23104.52|23104.52|23104.52|23104.52|23104.52|23104.52|0
1624269190000|2021-06-21 09:53:10|23103.77|23103.77|23103.77|23103.77|23103.77|23103.77|23103.77|23103.77|0
1624269200000|2021-06-21 09:53:20|23104.52|23104.52|23104.52|23104.52|23104.52|23104.52|23104.52|23104.52|0
1624269210000|2021-06-21 09:53:30|23100.1|23100.1|23100.1|23100.1|23100.1|23100.1|23100.1|23100.1|0
1624269230000|2021-06-21 09:53:50|23108.64|23108.64|23108.64|23108.64|23108.64|23108.64|23108.64|23108.64|0
1624269260000|2021-06-21 09:54:20|23104.37|23104.37|23107.91|23107.91|23107.91|23107.91|23104.37|23104.37|0
1624269270000|2021-06-21 09:54:30|23112.18|23112.18|23112.18|23112.18|23112.18|23112.18|23112.18|23112.18|0
1624269340000|2021-06-21 09:55:40|23113.48|23113.48|23113.48|23113.48|23113.48|23113.48|23113.48|23113.48|0
1624269390000|2021-06-21 09:56:30|23117.75|23117.75|23109.21|23109.21|23117.75|23117.75|23109.21|23109.21|0
1624269440000|2021-06-21 09:57:20|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|0
1624269470000|2021-06-21 09:57:50|23102.5|23102.5|23102.5|23102.5|23102.5|23102.5|23102.5|23102.5|0
1624269480000|2021-06-21 09:58:00|23100.73|23100.73|23100.73|23100.73|23100.73|23100.73|23100.73|23100.73|0
1624269490000|2021-06-21 09:58:10|23105|23105|23105|23105|23105|23105|23105|23105|0
1624269500000|2021-06-21 09:58:20|23103.71|23103.71|23103.71|23103.71|23103.71|23103.71|23103.71|23103.71|0
1624269530000|2021-06-21 09:58:50|23105|23105|23105|23105|23105|23105|23105|23105|0
1624269560000|2021-06-21 09:59:20|23096.46|23096.46|23096.46|23096.46|23096.46|23096.46|23096.46|23096.46|0
1624269600000|2021-06-21 10:00:00|23097.22|23097.22|23097.22|23097.22|23097.22|23097.22|23097.22|23097.22|0
1624269620000|2021-06-21 10:00:20|23098.51|23098.51|23098.51|23098.51|23098.51|23098.51|23098.51|23098.51|0
1624269630000|2021-06-21 10:00:30|23097.63|23097.63|23097.63|23097.63|23097.63|23097.63|23097.63|23097.63|0
1624269640000|2021-06-21 10:00:40|23093.36|23093.36|23093.36|23093.36|23093.36|23093.36|23093.36|23093.36|0
1624269670000|2021-06-21 10:01:10|23091.9|23091.9|23091.9|23091.9|23091.9|23091.9|23091.9|23091.9|0
1624269700000|2021-06-21 10:01:40|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|23090.45|0
1624269780000|2021-06-21 10:03:00|23091.33|23091.33|23089.82|23089.82|23091.33|23091.33|23089.82|23089.82|0
1624269790000|2021-06-21 10:03:10|23085.55|23085.55|23085.55|23085.55|23085.55|23085.55|23085.55|23085.55|0
1624269840000|2021-06-21 10:04:00|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|0
1624269860000|2021-06-21 10:04:20|23089.59|23089.59|23089.59|23089.59|23089.59|23089.59|23089.59|23089.59|0
1624269910000|2021-06-21 10:05:10|23090.47|23090.47|23094.02|23094.02|23094.02|23094.02|23090.47|23090.47|0
1624269920000|2021-06-21 10:05:20|23095.79|23095.79|23095.79|23095.79|23095.79|23095.79|23095.79|23095.79|0
1624269930000|2021-06-21 10:05:30|23097.56|23097.56|23098.29|23098.29|23101.83|23101.83|23097.56|23097.56|0
1624269960000|2021-06-21 10:06:00|23097.4|23097.4|23096.52|23096.52|23097.4|23097.4|23096.52|23096.52|0
1624269970000|2021-06-21 10:06:10|23095.22|23095.22|23095.22|23095.22|23095.22|23095.22|23095.22|23095.22|0
1624270060000|2021-06-21 10:07:40|23094.33|23094.33|23093.45|23093.45|23094.33|23094.33|23093.45|23093.45|0
1624270070000|2021-06-21 10:07:50|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|0
1624270080000|2021-06-21 10:08:00|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|0
1624270120000|2021-06-21 10:08:40|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|23094.33|0
1624270130000|2021-06-21 10:08:50|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|0
1624270170000|2021-06-21 10:09:30|23090.95|23090.95|23090.95|23090.95|23090.95|23090.95|23090.95|23090.95|0
1624270180000|2021-06-21 10:09:40|23089.43|23089.43|23089.43|23089.43|23089.43|23089.43|23089.43|23089.43|0
1624270190000|2021-06-21 10:09:50|23085.89|23085.89|23085.14|23085.14|23085.89|23085.89|23085.14|23085.14|0
1624270210000|2021-06-21 10:10:10|23089.41|23089.41|23093.68|23093.68|23093.68|23093.68|23089.41|23089.41|0
1624270230000|2021-06-21 10:10:30|23097.95|23097.95|23093.68|23093.68|23097.95|23097.95|23093.68|23093.68|0
1624270240000|2021-06-21 10:10:40|23095.95|23095.95|23095.19|23095.19|23097.46|23097.46|23095.19|23095.19|0
1624270300000|2021-06-21 10:11:40|23096.71|23096.71|23096.71|23096.71|23096.71|23096.71|23096.71|23096.71|0
1624270390000|2021-06-21 10:13:10|23095.82|23095.82|23095.82|23095.82|23095.82|23095.82|23095.82|23095.82|0
1624270400000|2021-06-21 10:13:20|23091.55|23091.55|23087.66|23087.66|23091.55|23091.55|23087.66|23087.66|0
1624270420000|2021-06-21 10:13:40|23086.36|23086.36|23086.36|23086.36|23086.36|23086.36|23086.36|23086.36|0
1624270430000|2021-06-21 10:13:50|23082.09|23082.09|23082.09|23082.09|23082.09|23082.09|23082.09|23082.09|0
1624270450000|2021-06-21 10:14:10|23079.43|23079.43|23075.16|23075.16|23079.43|23079.43|23075.16|23075.16|0
1624270460000|2021-06-21 10:14:20|23074.27|23074.27|23074.27|23074.27|23074.27|23074.27|23074.27|23074.27|0
1624270550000|2021-06-21 10:15:50|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|0
1624270570000|2021-06-21 10:16:10|23082.82|23082.82|23082.82|23082.82|23082.82|23082.82|23082.82|23082.82|0
1624270650000|2021-06-21 10:17:30|23084.11|23084.11|23084.11|23084.11|23084.11|23084.11|23084.11|23084.11|0
1624270660000|2021-06-21 10:17:40|23085.41|23085.41|23082.82|23082.82|23085.41|23085.41|23082.82|23082.82|0
1624270700000|2021-06-21 10:18:20|23084.59|23084.59|23084.59|23084.59|23084.59|23084.59|23084.59|23084.59|0
1624270720000|2021-06-21 10:18:40|23080.31|23080.31|23076.04|23076.04|23080.31|23080.31|23076.04|23076.04|0
1624270740000|2021-06-21 10:19:00|23074.74|23074.74|23074.74|23074.74|23074.74|23074.74|23074.74|23074.74|0
1624270760000|2021-06-21 10:19:20|23072.09|23072.09|23062.82|23062.82|23072.09|23072.09|23062.82|23062.82|0
1624270770000|2021-06-21 10:19:30|23065.09|23065.09|23066.61|23066.61|23066.61|23066.61|23065.09|23065.09|0
1624270840000|2021-06-21 10:20:40|23067.36|23067.36|23068.12|23068.12|23068.12|23068.12|23067.36|23067.36|0
1624270850000|2021-06-21 10:20:50|23063.85|23063.85|23063.85|23063.85|23063.85|23063.85|23063.85|23063.85|0
1624270880000|2021-06-21 10:21:20|23061.19|23061.19|23061.19|23061.19|23061.19|23061.19|23061.19|23061.19|0
1624270960000|2021-06-21 10:22:40|23059.89|23059.89|23064.17|23064.17|23064.17|23064.17|23059.89|23059.89|0
1624271060000|2021-06-21 10:24:20|23062.87|23062.87|23064.17|23064.17|23064.17|23064.17|23062.87|23062.87|0
1624271170000|2021-06-21 10:26:10|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|0
1624271180000|2021-06-21 10:26:20|23060.81|23060.81|23051.13|23051.13|23062.33|23062.33|23051.13|23051.13|0
1624271210000|2021-06-21 10:26:50|23049.83|23049.83|23051.13|23051.13|23051.13|23051.13|23049.83|23049.83|0
1624271250000|2021-06-21 10:27:30|23053.4|23053.4|23056.42|23056.42|23056.42|23056.42|23053.4|23053.4|0
1624271370000|2021-06-21 10:29:30|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|23055.54|0
1624271400000|2021-06-21 10:30:00|23058.13|23058.13|23061.68|23061.68|23061.68|23061.68|23058.13|23058.13|0
1624271410000|2021-06-21 10:30:10|23065.95|23065.95|23065.95|23065.95|23065.95|23065.95|23065.95|23065.95|0
1624271420000|2021-06-21 10:30:20|23066.83|23066.83|23071.99|23071.99|23071.99|23071.99|23066.83|23066.83|0
1624271430000|2021-06-21 10:30:30|23073.29|23073.29|23073.29|23073.29|23073.29|23073.29|23073.29|23073.29|0
1624271460000|2021-06-21 10:31:00|23072.4|23072.4|23073.92|23073.92|23073.92|23073.92|23072.4|23072.4|0
1624271480000|2021-06-21 10:31:20|23078.19|23078.19|23078.19|23078.19|23078.19|23078.19|23078.19|23078.19|0
1624271490000|2021-06-21 10:31:30|23073.92|23073.92|23073.92|23073.92|23073.92|23073.92|23073.92|23073.92|0
1624271500000|2021-06-21 10:31:40|23075.69|23075.69|23075.69|23075.69|23075.69|23075.69|23075.69|23075.69|0
1624271570000|2021-06-21 10:32:50|23076.57|23076.57|23076.57|23076.57|23076.57|23076.57|23076.57|23076.57|0
1624271630000|2021-06-21 10:33:50|23080.85|23080.85|23076.57|23076.57|23080.85|23080.85|23076.57|23076.57|0
1624271670000|2021-06-21 10:34:30|23089.39|23089.39|23089.39|23089.39|23089.39|23089.39|23089.39|23089.39|0
1624271680000|2021-06-21 10:34:40|23080.85|23080.85|23080.85|23080.85|23080.85|23080.85|23080.85|23080.85|0
1624271710000|2021-06-21 10:35:10|23085.12|23085.12|23088.66|23088.66|23088.66|23088.66|23085.12|23085.12|0
1624271720000|2021-06-21 10:35:20|23087.77|23087.77|23087.77|23087.77|23087.77|23087.77|23087.77|23087.77|0
1624271740000|2021-06-21 10:35:40|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|23086.89|0
1624271760000|2021-06-21 10:36:00|23087.65|23087.65|23077.8|23077.8|23087.65|23087.65|23077.8|23077.8|0
1624271790000|2021-06-21 10:36:30|23075.15|23075.15|23075.15|23075.15|23075.15|23075.15|23075.15|23075.15|0
1624271870000|2021-06-21 10:37:50|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|0
1624271880000|2021-06-21 10:38:00|23077.65|23077.65|23069.1|23069.1|23077.65|23077.65|23069.1|23069.1|0
1624271890000|2021-06-21 10:38:10|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|0
1624272000000|2021-06-21 10:40:00|23069.99|23069.99|23069.99|23069.99|23069.99|23069.99|23069.99|23069.99|0
1624272020000|2021-06-21 10:40:20|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|0
1624272110000|2021-06-21 10:41:50|23075.15|23075.15|23075.15|23075.15|23075.15|23075.15|23075.15|23075.15|0
1624272120000|2021-06-21 10:42:00|23070.87|23070.87|23070.87|23070.87|23070.87|23070.87|23066.6|23066.6|0
1624272130000|2021-06-21 10:42:10|23075.15|23075.15|23075.15|23075.15|23079.42|23079.42|23070.87|23070.87|0
1624272160000|2021-06-21 10:42:40|23079.42|23079.42|23080.93|23080.93|23080.93|23080.93|23079.42|23079.42|0
1624272270000|2021-06-21 10:44:30|23082.23|23082.23|23082.23|23082.23|23082.23|23082.23|23082.23|23082.23|0
1624272310000|2021-06-21 10:45:10|23084|23084|23084|23084|23084|23084|23084|23084|0
1624272340000|2021-06-21 10:45:40|23082.49|23082.49|23069.67|23069.67|23082.49|23082.49|23069.67|23069.67|0
1624272350000|2021-06-21 10:45:50|23067.9|23067.9|23067.01|23067.01|23067.9|23067.9|23067.01|23067.01|0
1624272420000|2021-06-21 10:47:00|23071.29|23071.29|23079.83|23079.83|23079.83|23079.83|23071.29|23071.29|0
1624272430000|2021-06-21 10:47:10|23071.29|23071.29|23071.29|23071.29|23071.29|23071.29|23071.29|23071.29|0
1624272480000|2021-06-21 10:48:00|23062.74|23062.74|23054.2|23054.2|23062.74|23062.74|23054.2|23054.2|0
1624272490000|2021-06-21 10:48:10|23052.43|23052.43|23052.43|23052.43|23052.43|23052.43|23052.43|23052.43|0
1624272530000|2021-06-21 10:48:50|23049.83|23049.83|23051.13|23051.13|23051.13|23051.13|23049.83|23049.83|0
1624272540000|2021-06-21 10:49:00|23049.83|23049.83|23049.83|23049.83|23049.83|23049.83|23049.83|23049.83|0
1624272570000|2021-06-21 10:49:30|23052.1|23052.1|23052.1|23052.1|23052.1|23052.1|23052.1|23052.1|0
1624272600000|2021-06-21 10:50:00|23056.37|23056.37|23056.37|23056.37|23056.37|23056.37|23056.37|23056.37|0
1624272630000|2021-06-21 10:50:30|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|0
1624272640000|2021-06-21 10:50:40|23059.44|23059.44|23059.44|23059.44|23059.44|23059.44|23059.44|23059.44|0
1624272650000|2021-06-21 10:50:50|23063.72|23063.72|23063.72|23063.72|23063.72|23063.72|23063.72|23063.72|0
1624272720000|2021-06-21 10:52:00|23067.99|23067.99|23067.99|23067.99|23067.99|23067.99|23067.99|23067.99|0
1624272740000|2021-06-21 10:52:20|23066.69|23066.69|23066.69|23066.69|23066.69|23066.69|23066.69|23066.69|0
1624272780000|2021-06-21 10:53:00|23067.57|23067.57|23067.57|23067.57|23067.57|23067.57|23067.57|23067.57|0
1624272830000|2021-06-21 10:53:50|23063.3|23063.3|23063.3|23063.3|23063.3|23063.3|23063.3|23063.3|0
1624272840000|2021-06-21 10:54:00|23059.03|23059.03|23058.27|23058.27|23059.03|23059.03|23058.27|23058.27|0
1624272880000|2021-06-21 10:54:40|23059.16|23059.16|23057.39|23057.39|23059.16|23059.16|23057.39|23057.39|0
1624272900000|2021-06-21 10:55:00|23053.12|23053.12|23053.12|23053.12|23053.12|23053.12|23053.12|23053.12|0
1624272920000|2021-06-21 10:55:20|23053.87|23053.87|23053.87|23053.87|23053.87|23053.87|23053.87|23053.87|0
1624272930000|2021-06-21 10:55:30|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|23058.14|0
1624272950000|2021-06-21 10:55:50|23053.87|23053.87|23053.87|23053.87|23053.87|23053.87|23053.87|23053.87|0
1624272980000|2021-06-21 10:56:20|23058.14|23058.14|23053.87|23053.87|23058.14|23058.14|23053.87|23053.87|0
1624272990000|2021-06-21 10:56:30|23049.6|23049.6|23053.87|23053.87|23053.87|23053.87|23049.6|23049.6|0
1624273000000|2021-06-21 10:56:40|23052.99|23052.99|23052.99|23052.99|23052.99|23052.99|23052.99|23052.99|0
1624273010000|2021-06-21 10:56:50|23048.71|23048.71|23048.71|23048.71|23048.71|23048.71|23048.71|23048.71|0
1624273020000|2021-06-21 10:57:00|23044.44|23044.44|23048.71|23048.71|23048.71|23048.71|23044.44|23044.44|0
1624273030000|2021-06-21 10:57:10|23049.47|23049.47|23049.47|23049.47|23049.47|23049.47|23049.47|23049.47|0
1624273040000|2021-06-21 10:57:20|23053.74|23053.74|23053.74|23053.74|23053.74|23053.74|23053.74|23053.74|0
1624273060000|2021-06-21 10:57:40|23055.51|23055.51|23050.74|23050.74|23055.51|23055.51|23050.74|23050.74|0
1624273070000|2021-06-21 10:57:50|23049.44|23049.44|23047.76|23047.76|23053.33|23053.33|23043.49|23043.49|0
1624273140000|2021-06-21 10:59:00|23050.36|23050.36|23050.36|23050.36|23050.36|23050.36|23050.36|23050.36|0
1624273180000|2021-06-21 10:59:40|23048.59|23048.59|23046.32|23046.32|23048.59|23048.59|23046.32|23046.32|0
1624273190000|2021-06-21 10:59:50|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|0
1624273260000|2021-06-21 11:01:00|23042.04|23042.04|23037.77|23037.77|23042.04|23042.04|23037.77|23037.77|0
1624273280000|2021-06-21 11:01:20|23036.26|23036.26|23036.13|23036.13|23036.26|23036.26|23036.13|23036.13|0
1624273300000|2021-06-21 11:01:40|23036.89|23036.89|23037.64|23037.64|23037.64|23037.64|23036.89|23036.89|0
1624273320000|2021-06-21 11:02:00|23035.05|23035.05|23035.2|23035.2|23035.2|23035.2|23033.75|23033.75|0
1624273370000|2021-06-21 11:02:50|23039.48|23039.48|23039.48|23039.48|23039.48|23039.48|23039.48|23039.48|0
1624273440000|2021-06-21 11:04:00|23043.75|23043.75|23047.29|23047.29|23047.29|23047.29|23043.75|23043.75|0
1624273470000|2021-06-21 11:04:30|23045.99|23045.99|23041.72|23041.72|23045.99|23045.99|23041.72|23041.72|0
1624273490000|2021-06-21 11:04:50|23037.45|23037.45|23041.72|23041.72|23041.72|23041.72|23037.45|23037.45|0
1624273500000|2021-06-21 11:05:00|23033.17|23033.17|23034.69|23034.69|23034.69|23034.69|23033.17|23033.17|0
1624273530000|2021-06-21 11:05:30|23038.96|23038.96|23038.96|23038.96|23038.96|23038.96|23038.96|23038.96|0
1624273570000|2021-06-21 11:06:10|23034.69|23034.69|23034.69|23034.69|23034.69|23034.69|23034.69|23034.69|0
1624273580000|2021-06-21 11:06:20|23038.96|23038.96|23043.23|23043.23|23043.23|23043.23|23038.96|23038.96|0
1624273590000|2021-06-21 11:06:30|23044.12|23044.12|23044.12|23044.12|23044.12|23044.12|23044.12|23044.12|0
1624273600000|2021-06-21 11:06:40|23039.85|23039.85|23039.85|23039.85|23039.85|23039.85|23039.85|23039.85|0
1624273610000|2021-06-21 11:06:50|23038.07|23038.07|23037.32|23037.32|23038.07|23038.07|23037.32|23037.32|0
1624273630000|2021-06-21 11:07:10|23036.56|23036.56|23035.05|23035.05|23036.56|23036.56|23035.05|23035.05|0
1624273730000|2021-06-21 11:08:50|23034.16|23034.16|23034.16|23034.16|23034.16|23034.16|23034.16|23034.16|0
1624273740000|2021-06-21 11:09:00|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|0
1624273750000|2021-06-21 11:09:10|23029.89|23029.89|23021.35|23021.35|23029.89|23029.89|23021.35|23021.35|0
1624273800000|2021-06-21 11:10:00|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|0
1624273830000|2021-06-21 11:10:30|23024.73|23024.73|23024.73|23024.73|23024.73|23024.73|23024.73|23024.73|0
1624273850000|2021-06-21 11:10:50|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|0
1624273860000|2021-06-21 11:11:00|23007.64|23007.64|23007.64|23007.64|23007.64|23007.64|23007.64|23007.64|0
1624273870000|2021-06-21 11:11:10|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|23011.92|0
1624273880000|2021-06-21 11:11:20|23010.62|23010.62|23010.62|23010.62|23010.62|23010.62|23010.62|23010.62|0
1624273890000|2021-06-21 11:11:30|23019.16|23019.16|23019.16|23019.16|23019.16|23019.16|23019.16|23019.16|0
1624273940000|2021-06-21 11:12:20|23017.86|23017.86|23014.64|23014.64|23017.86|23017.86|23014.64|23014.64|0
1624273950000|2021-06-21 11:12:30|23013.34|23013.34|23013.34|23013.34|23013.34|23013.34|23013.34|23013.34|0
1624273980000|2021-06-21 11:13:00|23011.83|23011.83|23011.83|23011.83|23011.83|23011.83|23011.83|23011.83|0
1624274000000|2021-06-21 11:13:20|23013.13|23013.13|23013.13|23013.13|23013.13|23013.13|23013.13|23013.13|0
1624274020000|2021-06-21 11:13:40|23012.24|23012.24|23012.24|23012.24|23012.24|23012.24|23012.24|23012.24|0
1624274030000|2021-06-21 11:13:50|23015.78|23015.78|23015.78|23015.78|23015.78|23015.78|23015.78|23015.78|0
1624274060000|2021-06-21 11:14:20|23011.51|23011.51|23011.51|23011.51|23011.51|23011.51|23011.51|23011.51|0
1624274110000|2021-06-21 11:15:10|23015.78|23015.78|23020.05|23020.05|23020.05|23020.05|23015.78|23015.78|0
1624274170000|2021-06-21 11:16:10|23024.33|23024.33|23024.33|23024.33|23024.33|23024.33|23024.33|23024.33|0
1624274190000|2021-06-21 11:16:30|23028.75|23028.75|23028.75|23028.75|23028.75|23028.75|23028.75|23028.75|0
1624274200000|2021-06-21 11:16:40|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|23020.21|0
1624274210000|2021-06-21 11:16:50|23024.48|23024.48|23024.48|23024.48|23024.48|23024.48|23024.48|23024.48|0
1624274270000|2021-06-21 11:17:50|23023.6|23023.6|23020.94|23020.94|23023.6|23023.6|23020.94|23020.94|0
1624274280000|2021-06-21 11:18:00|23022.71|23022.71|23026.25|23026.25|23026.25|23026.25|23022.71|23022.71|0
1624274360000|2021-06-21 11:19:20|23034.8|23034.8|23026.25|23026.25|23034.8|23034.8|23021.98|23021.98|0
1624274370000|2021-06-21 11:19:30|23024.48|23024.48|23021.88|23021.88|23024.48|23024.48|23021.88|23021.88|0
1624274420000|2021-06-21 11:20:20|23020.59|23020.59|23021.88|23021.88|23021.88|23021.88|23020.59|23020.59|0
1624274460000|2021-06-21 11:21:00|23020.59|23020.59|23020.59|23020.59|23020.59|23020.59|23020.59|23020.59|0
1624274470000|2021-06-21 11:21:10|23017.99|23017.99|23017.99|23017.99|23017.99|23017.99|23017.99|23017.99|0
1624274480000|2021-06-21 11:21:20|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|23019.29|0
1624274510000|2021-06-21 11:21:50|23018.53|23018.53|23019.29|23019.29|23019.29|23019.29|23018.53|23018.53|0
1624274520000|2021-06-21 11:22:00|23015.02|23015.02|23019.29|23019.29|23019.29|23019.29|23015.02|23015.02|0
1624274560000|2021-06-21 11:22:40|23010.74|23010.74|23015.02|23015.02|23015.02|23015.02|23010.74|23010.74|0
1624274580000|2021-06-21 11:23:00|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|23013.25|0
1624274590000|2021-06-21 11:23:10|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|0
1624274600000|2021-06-21 11:23:20|23014.89|23014.89|23012.29|23012.29|23014.89|23014.89|23012.29|23012.29|0
1624274610000|2021-06-21 11:23:30|23016.56|23016.56|23016.56|23016.56|23016.56|23016.56|23016.56|23016.56|0
1624274620000|2021-06-21 11:23:40|23020.84|23020.84|23025.11|23025.11|23025.11|23025.11|23020.84|23020.84|0
1624274640000|2021-06-21 11:24:00|23025.99|23025.99|23025.99|23025.99|23025.99|23025.99|23025.99|23025.99|0
1624274650000|2021-06-21 11:24:10|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|0
1624274670000|2021-06-21 11:24:30|23026.12|23026.12|23026.12|23026.12|23026.12|23026.12|23026.12|23026.12|0
1624274740000|2021-06-21 11:25:40|23021.85|23021.85|23026.12|23026.12|23026.12|23026.12|23021.85|23021.85|0
1624274790000|2021-06-21 11:26:30|23024.83|23024.83|23024.83|23024.83|23024.83|23024.83|23024.83|23024.83|0
1624274800000|2021-06-21 11:26:40|23025.58|23025.58|23025.58|23025.58|23025.58|23025.58|23025.58|23025.58|0
1624274820000|2021-06-21 11:27:00|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|23026.88|0
1624274880000|2021-06-21 11:28:00|23029.48|23029.48|23029.48|23029.48|23029.48|23029.48|23029.48|23029.48|0
1624274930000|2021-06-21 11:28:50|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|23030.36|0
1624274950000|2021-06-21 11:29:10|23032.13|23032.13|23033.02|23033.02|23033.02|23033.02|23032.13|23032.13|0
1624274960000|2021-06-21 11:29:20|23033.9|23033.9|23033.02|23033.02|23033.9|23033.9|23033.02|23033.02|0
1624275020000|2021-06-21 11:30:20|23031.25|23031.25|23031.25|23031.25|23031.25|23031.25|23031.25|23031.25|0
1624275030000|2021-06-21 11:30:30|23029.48|23029.48|23029.48|23029.48|23029.48|23029.48|23029.48|23029.48|0
1624275050000|2021-06-21 11:30:50|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|23028.59|0
1624275130000|2021-06-21 11:32:10|23024.32|23024.32|23024.32|23024.32|23024.32|23024.32|23024.32|23024.32|0
1624275210000|2021-06-21 11:33:30|23023.02|23023.02|23023.02|23023.02|23023.02|23023.02|23023.02|23023.02|0
1624275290000|2021-06-21 11:34:50|23027.29|23027.29|23027.29|23027.29|23027.29|23027.29|23027.29|23027.29|0
1624275360000|2021-06-21 11:36:00|23029.06|23029.06|23024.79|23024.79|23029.06|23029.06|23024.79|23024.79|0
1624275420000|2021-06-21 11:37:00|23025.55|23025.55|23025.55|23025.55|23025.55|23025.55|23025.55|23025.55|0
1624275480000|2021-06-21 11:38:00|23026.43|23026.43|23026.43|23026.43|23026.43|23026.43|23026.43|23026.43|0
1624275490000|2021-06-21 11:38:10|23030.71|23030.71|23034.98|23034.98|23034.98|23034.98|23030.71|23030.71|0
1624275510000|2021-06-21 11:38:30|23030.71|23030.71|23030.71|23030.71|23030.71|23030.71|23030.71|23030.71|0
1624275580000|2021-06-21 11:39:40|23033.36|23033.36|23038.93|23038.93|23038.93|23038.93|23033.36|23033.36|0
1624275660000|2021-06-21 11:41:00|23039.69|23039.69|23041.2|23041.2|23041.2|23041.2|23039.69|23039.69|0
1624275680000|2021-06-21 11:41:20|23040.32|23040.32|23040.32|23040.32|23040.32|23040.32|23040.32|23040.32|0
1624275690000|2021-06-21 11:41:30|23038.55|23038.55|23038.55|23038.55|23038.55|23038.55|23038.55|23038.55|0
1624275730000|2021-06-21 11:42:10|23034.27|23034.27|23034.27|23034.27|23034.27|23034.27|23034.27|23034.27|0
1624275890000|2021-06-21 11:44:50|23032.98|23032.98|23032.98|23032.98|23032.98|23032.98|23032.98|23032.98|0
1624276060000|2021-06-21 11:47:40|23033.73|23033.73|23033.73|23033.73|23033.73|23033.73|23033.73|23033.73|0
1624276090000|2021-06-21 11:48:10|23036.39|23036.39|23040.66|23040.66|23040.66|23040.66|23036.39|23036.39|0
1624276100000|2021-06-21 11:48:20|23042.43|23042.43|23039.4|23039.4|23042.43|23042.43|23038.52|23038.52|0
1624276130000|2021-06-21 11:48:50|23035.11|23035.11|23031.25|23031.25|23035.11|23035.11|23031.25|23031.25|0
1624276140000|2021-06-21 11:49:00|23030.49|23030.49|23023.62|23023.62|23030.49|23030.49|23023.62|23023.62|0
1624276170000|2021-06-21 11:49:30|23027.89|23027.89|23026.38|23026.38|23027.89|23027.89|23026.38|23026.38|0
1624276320000|2021-06-21 11:52:00|23030.65|23030.65|23030.65|23030.65|23030.65|23030.65|23030.65|23030.65|0
1624276350000|2021-06-21 11:52:30|23032.42|23032.42|23030.65|23030.65|23032.42|23032.42|23030.65|23030.65|0
1624276370000|2021-06-21 11:52:50|23032.11|23032.11|23032.11|23032.11|23032.11|23032.11|23032.11|23032.11|0
1624276380000|2021-06-21 11:53:00|23030.59|23030.59|23030.59|23030.59|23030.59|23030.59|23030.59|23030.59|0
1624276400000|2021-06-21 11:53:20|23031.48|23031.48|23031.48|23031.48|23031.48|23031.48|23031.48|23031.48|0
1624276420000|2021-06-21 11:53:40|23030.72|23030.72|23026.45|23026.45|23030.72|23030.72|23026.45|23026.45|0
1624276600000|2021-06-21 11:56:40|23027.75|23027.75|23032.02|23032.02|23032.02|23032.02|23027.75|23027.75|0
1624276610000|2021-06-21 11:56:50|23032.9|23032.9|23032.9|23032.9|23032.9|23032.9|23032.9|23032.9|0
1624276660000|2021-06-21 11:57:40|23034.2|23034.2|23038.47|23038.47|23038.47|23038.47|23034.2|23034.2|0
1624276670000|2021-06-21 11:57:50|23039.99|23039.99|23038.47|23038.47|23039.99|23039.99|23038.47|23038.47|0
1624276730000|2021-06-21 11:58:50|23039.23|23039.23|23039.99|23039.99|23039.99|23039.99|23039.23|23039.23|0
1624276770000|2021-06-21 11:59:30|23035.72|23035.72|23035.72|23035.72|23035.72|23035.72|23035.72|23035.72|0
1624276830000|2021-06-21 12:00:30|23033.12|23033.12|23031.67|23031.67|23033.12|23033.12|23031.67|23031.67|0
1624276850000|2021-06-21 12:00:50|23023.12|23023.12|23027.39|23027.39|23027.39|23027.39|23023.12|23023.12|0
1624276860000|2021-06-21 12:01:00|23026.64|23026.64|23026.64|23026.64|23026.64|23026.64|23026.64|23026.64|0
1624276870000|2021-06-21 12:01:10|23030.53|23030.53|23030.53|23030.53|23030.53|23030.53|23030.53|23030.53|0
1624276900000|2021-06-21 12:01:40|23029.77|23029.77|23029.77|23029.77|23029.77|23029.77|23029.77|23029.77|0
1624276930000|2021-06-21 12:02:10|23021.23|23021.23|23029.77|23029.77|23029.77|23029.77|23021.23|23021.23|0
1624276940000|2021-06-21 12:02:20|23027.12|23027.12|23027.12|23027.12|23027.12|23027.12|23027.12|23027.12|0
1624277030000|2021-06-21 12:03:50|23026.36|23026.36|23026.36|23026.36|23026.36|23026.36|23026.36|23026.36|0
1624277040000|2021-06-21 12:04:00|23025.6|23025.6|23027.38|23027.38|23027.38|23027.38|23023.33|23023.33|0
1624277060000|2021-06-21 12:04:20|23018.83|23018.83|23027.38|23027.38|23027.38|23027.38|23018.83|23018.83|0
1624277070000|2021-06-21 12:04:30|23024.78|23024.78|23023.01|23023.01|23024.78|23024.78|23023.01|23023.01|0
1624277100000|2021-06-21 12:05:00|23014.46|23014.46|23014.46|23014.46|23014.46|23014.46|23014.46|23014.46|0
1624277130000|2021-06-21 12:05:30|23013.17|23013.17|23013.17|23013.17|23013.17|23013.17|23013.17|23013.17|0
1624277140000|2021-06-21 12:05:40|23008.89|23008.89|23008.89|23008.89|23008.89|23008.89|23008.89|23008.89|0
1624277170000|2021-06-21 12:06:10|23004.62|23004.62|22992.79|22992.79|23004.62|23004.62|22992.79|22992.79|0
1624277180000|2021-06-21 12:06:20|22990.2|22990.2|22990.2|22990.2|22990.2|22990.2|22990.2|22990.2|0
1624277280000|2021-06-21 12:08:00|22994.47|22994.47|22994.47|22994.47|22998.74|22998.74|22994.47|22994.47|0
1624277350000|2021-06-21 12:09:10|22998.74|22998.74|22998.74|22998.74|22998.74|22998.74|22998.74|22998.74|0
1624277470000|2021-06-21 12:11:10|22999.63|22999.63|22996.09|22996.09|22999.63|22999.63|22996.09|22996.09|0
1624277510000|2021-06-21 12:11:50|22995.2|22995.2|22995.2|22995.2|22995.2|22995.2|22995.2|22995.2|0
1624277520000|2021-06-21 12:12:00|22990.93|22990.93|22990.93|22990.93|22990.93|22990.93|22990.93|22990.93|0
1624277530000|2021-06-21 12:12:10|22986.66|22986.66|22989.31|22989.31|22989.31|22989.31|22986.66|22986.66|0
1624277570000|2021-06-21 12:12:50|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|0
1624277580000|2021-06-21 12:13:00|22980.77|22980.77|22976.49|22976.49|22980.77|22980.77|22976.49|22976.49|0
1624277600000|2021-06-21 12:13:20|22972.95|22972.95|22972.95|22972.95|22972.95|22972.95|22972.95|22972.95|0
1624277630000|2021-06-21 12:13:50|22975.61|22975.61|22979.88|22979.88|22979.88|22979.88|22975.61|22975.61|0
1624277730000|2021-06-21 12:15:30|22975.61|22975.61|22974.85|22974.85|22975.61|22975.61|22974.85|22974.85|0
1624277740000|2021-06-21 12:15:40|22973.34|22973.34|22973.34|22973.34|22973.34|22973.34|22973.34|22973.34|0
1624277770000|2021-06-21 12:16:10|22972.58|22972.58|22972.58|22972.58|22972.58|22972.58|22972.58|22972.58|0
1624277840000|2021-06-21 12:17:20|22973.47|22973.47|22973.47|22973.47|22973.47|22973.47|22973.47|22973.47|0
1624277850000|2021-06-21 12:17:30|22972.17|22972.17|22972.17|22972.17|22972.17|22972.17|22972.17|22972.17|0
1624277910000|2021-06-21 12:18:30|22971.28|22971.28|22969.51|22969.51|22971.28|22971.28|22969.51|22969.51|0
1624277930000|2021-06-21 12:18:50|22968.22|22968.22|22968.22|22968.22|22968.22|22968.22|22968.22|22968.22|0
1624277990000|2021-06-21 12:19:50|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|22966.44|0
1624278000000|2021-06-21 12:20:00|22965.15|22965.15|22965.15|22965.15|22965.15|22965.15|22965.15|22965.15|0
1624278010000|2021-06-21 12:20:10|22958.22|22958.22|22963.06|22963.06|22963.06|22963.06|22957.49|22957.49|0
1624278050000|2021-06-21 12:20:50|22961.54|22961.54|22962.3|22962.3|22962.3|22962.3|22961.54|22961.54|0
1624278060000|2021-06-21 12:21:00|22953.76|22953.76|22953.76|22953.76|22953.76|22953.76|22953.76|22953.76|0
1624278070000|2021-06-21 12:21:10|22953|22953|22948.73|22948.73|22953|22953|22948.73|22948.73|0
1624278080000|2021-06-21 12:21:20|22947.84|22947.84|22943.57|22943.57|22947.84|22947.84|22943.57|22943.57|0
1624278090000|2021-06-21 12:21:30|22942.06|22942.06|22942.06|22942.06|22942.06|22942.06|22942.06|22942.06|0
1624278100000|2021-06-21 12:21:40|22940.76|22940.76|22936.49|22936.49|22940.76|22940.76|22936.49|22936.49|0
1624278160000|2021-06-21 12:22:40|22927.94|22927.94|22927.94|22927.94|22927.94|22927.94|22927.94|22927.94|0
1624278210000|2021-06-21 12:23:30|22926.64|22926.64|22922.37|22922.37|22926.64|22926.64|22922.37|22922.37|0
1624278220000|2021-06-21 12:23:40|22918.1|22918.1|22918.1|22918.1|22918.1|22918.1|22918.1|22918.1|0
1624278230000|2021-06-21 12:23:50|22915.5|22915.5|22909.56|22909.56|22915.5|22915.5|22909.56|22909.56|0
1624278240000|2021-06-21 12:24:00|22913.83|22913.83|22931.78|22931.78|22934.43|22934.43|22913.83|22913.83|0
1624278260000|2021-06-21 12:24:20|22930|22930|22930|22930|22930|22930|22930|22930|0
1624278300000|2021-06-21 12:25:00|22928.23|22928.23|22914.53|22914.53|22928.23|22928.23|22914.53|22914.53|0
1624278320000|2021-06-21 12:25:20|22915.42|22915.42|22915.42|22915.42|22915.42|22915.42|22915.42|22915.42|0
1624278370000|2021-06-21 12:26:10|22916.71|22916.71|22920.26|22920.26|22920.26|22920.26|22916.71|22916.71|0
1624278420000|2021-06-21 12:27:00|22922.03|22922.03|22922.03|22922.03|22922.03|22922.03|22922.03|22922.03|0
1624278500000|2021-06-21 12:28:20|22918.49|22918.49|22918.49|22918.49|22918.49|22918.49|22918.49|22918.49|0
1624278570000|2021-06-21 12:29:30|22916.71|22916.71|22920.1|22920.1|22920.1|22920.1|22915.83|22915.83|0
1624278580000|2021-06-21 12:29:40|22911.56|22911.56|22911.56|22911.56|22911.56|22911.56|22911.56|22911.56|0
1624278590000|2021-06-21 12:29:50|22907.28|22907.28|22911.56|22911.56|22911.56|22911.56|22907.28|22907.28|0
1624278630000|2021-06-21 12:30:30|22915.83|22915.83|22920.1|22920.1|22920.1|22920.1|22915.83|22915.83|0
1624278640000|2021-06-21 12:30:40|22918.8|22918.8|22915.02|22915.02|22918.8|22918.8|22915.02|22915.02|0
1624278650000|2021-06-21 12:30:50|22916.32|22916.32|22916.32|22916.32|22916.32|22916.32|22916.32|22916.32|0
1624278660000|2021-06-21 12:31:00|22915.43|22915.43|22915.43|22915.43|22915.43|22915.43|22915.43|22915.43|0
1624278680000|2021-06-21 12:31:20|22911.16|22911.16|22912.93|22912.93|22912.93|22912.93|22911.16|22911.16|0
1624278700000|2021-06-21 12:31:40|22915.59|22915.59|22915.59|22915.59|22915.59|22915.59|22915.59|22915.59|0
1624278730000|2021-06-21 12:32:10|22914.29|22914.29|22914.29|22914.29|22914.29|22914.29|22914.29|22914.29|0
1624278740000|2021-06-21 12:32:20|22910.02|22910.02|22904.7|22904.7|22910.02|22910.02|22904.7|22904.7|0
1624278820000|2021-06-21 12:33:40|22903.19|22903.19|22903.19|22903.19|22903.19|22903.19|22903.19|22903.19|0
1624278830000|2021-06-21 12:33:50|22904.49|22904.49|22904.49|22904.49|22904.49|22904.49|22904.49|22904.49|0
1624278930000|2021-06-21 12:35:30|22906.76|22906.76|22906.76|22906.76|22906.76|22906.76|22906.76|22906.76|0
1624278950000|2021-06-21 12:35:50|22911.03|22911.03|22911.03|22911.03|22911.03|22911.03|22911.03|22911.03|0
1624278960000|2021-06-21 12:36:00|22913.69|22913.69|22912.01|22912.01|22913.69|22913.69|22910.71|22910.71|0
1624278980000|2021-06-21 12:36:20|22913.52|22913.52|22918.46|22918.46|22918.46|22918.46|22912.64|22912.64|0
1624279000000|2021-06-21 12:36:40|22931.28|22931.28|22939.82|22939.82|22939.82|22939.82|22931.28|22931.28|0
1624279010000|2021-06-21 12:36:50|22940.71|22940.71|22940.71|22940.71|22940.71|22940.71|22940.71|22940.71|0
1624279030000|2021-06-21 12:37:10|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|0
1624279040000|2021-06-21 12:37:20|22930.39|22930.39|22930.39|22930.39|22930.39|22930.39|22930.39|22930.39|0
1624279070000|2021-06-21 12:37:50|22938.94|22938.94|22940.71|22940.71|22940.71|22940.71|22938.94|22938.94|0
1624279080000|2021-06-21 12:38:00|22939.82|22939.82|22939.82|22939.82|22939.82|22939.82|22939.82|22939.82|0
1624279150000|2021-06-21 12:39:10|22948.37|22948.37|22948.37|22948.37|22948.37|22948.37|22948.37|22948.37|0
1624279170000|2021-06-21 12:39:30|22952.64|22952.64|22952.64|22952.64|22952.64|22952.64|22952.64|22952.64|0
1624279180000|2021-06-21 12:39:40|22953.4|22953.4|22952.64|22952.64|22953.4|22953.4|22952.64|22952.64|0
1624279210000|2021-06-21 12:40:10|22944.09|22944.09|22955.45|22955.45|22955.45|22955.45|22944.09|22944.09|0
1624279240000|2021-06-21 12:40:40|22956.75|22956.75|22959.34|22959.34|22959.34|22959.34|22956.75|22956.75|0
1624279270000|2021-06-21 12:41:10|22955.8|22955.8|22955.8|22955.8|22955.8|22955.8|22955.8|22955.8|0
1624279330000|2021-06-21 12:42:10|22942.98|22942.98|22930.33|22930.33|22942.98|22942.98|22930.33|22930.33|0
1624279340000|2021-06-21 12:42:20|22928.56|22928.56|22928.56|22928.56|22928.56|22928.56|22928.56|22928.56|0
1624279380000|2021-06-21 12:43:00|22929.86|22929.86|22933.64|22933.64|22933.64|22933.64|22929.86|22929.86|0
1624279410000|2021-06-21 12:43:30|22932.34|22932.34|22926.62|22926.62|22932.34|22932.34|22926.62|22926.62|0
1624279420000|2021-06-21 12:43:40|22927.91|22927.91|22927.91|22927.91|22927.91|22927.91|22927.91|22927.91|0
1624279450000|2021-06-21 12:44:10|22932.19|22932.19|22931.3|22931.3|22932.19|22932.19|22931.3|22931.3|0
1624279510000|2021-06-21 12:45:10|22934.84|22934.84|22938.38|22938.38|22938.38|22938.38|22934.84|22934.84|0
1624279540000|2021-06-21 12:45:40|22942.66|22942.66|22942.66|22942.66|22942.66|22942.66|22942.66|22942.66|0
1624279570000|2021-06-21 12:46:10|22940.89|22940.89|22940.89|22940.89|22940.89|22940.89|22940.89|22940.89|0
1624279580000|2021-06-21 12:46:20|22942.66|22942.66|22942.66|22942.66|22942.66|22942.66|22942.66|22942.66|0
1624279600000|2021-06-21 12:46:40|22940.39|22940.39|22940.39|22940.39|22940.39|22940.39|22940.39|22940.39|0
1624279660000|2021-06-21 12:47:40|22939.09|22939.09|22939.09|22939.09|22939.09|22939.09|22939.09|22939.09|0
1624279680000|2021-06-21 12:48:00|22934.82|22934.82|22934.82|22934.82|22934.82|22934.82|22934.82|22934.82|0
1624279710000|2021-06-21 12:48:30|22936.11|22936.11|22936.11|22936.11|22936.11|22936.11|22936.11|22936.11|0
1624279720000|2021-06-21 12:48:40|22944.66|22944.66|22948.93|22948.93|22948.93|22948.93|22944.66|22944.66|0
1624279790000|2021-06-21 12:49:50|22953.2|22953.2|22953.2|22953.2|22953.2|22953.2|22953.2|22953.2|0
1624279810000|2021-06-21 12:50:10|22944.66|22944.66|22946.43|22946.43|22946.43|22946.43|22944.66|22944.66|0
1624279830000|2021-06-21 12:50:30|22943.77|22943.77|22947.16|22947.16|22948.05|22948.05|22943.77|22943.77|0
1624279840000|2021-06-21 12:50:40|22948.46|22948.46|22949.76|22949.76|22949.76|22949.76|22948.46|22948.46|0
1624279870000|2021-06-21 12:51:10|22950.51|22950.51|22950.51|22950.51|22950.51|22950.51|22950.51|22950.51|0
1624279910000|2021-06-21 12:51:50|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|22954.79|0
1624279930000|2021-06-21 12:52:10|22951.24|22951.24|22954.79|22954.79|22954.79|22954.79|22951.24|22951.24|0
1624279970000|2021-06-21 12:52:50|22965.1|22965.1|22974.53|22974.53|22974.53|22974.53|22965.1|22965.1|0
1624280010000|2021-06-21 12:53:30|22965.99|22965.99|22965.99|22965.99|22965.99|22965.99|22965.99|22965.99|0
1624280070000|2021-06-21 12:54:30|22961.71|22961.71|22961.71|22961.71|22961.71|22961.71|22961.71|22961.71|0
1624280080000|2021-06-21 12:54:40|22965.99|22965.99|22965.99|22965.99|22965.99|22965.99|22965.99|22965.99|0
1624280100000|2021-06-21 12:55:00|22970.26|22970.26|22971.71|22971.71|22971.71|22971.71|22970.26|22970.26|0
1624280160000|2021-06-21 12:56:00|22970.41|22970.41|22970.41|22970.41|22970.41|22970.41|22970.41|22970.41|0
1624280170000|2021-06-21 12:56:10|22968.9|22968.9|22968.9|22968.9|22968.9|22968.9|22968.9|22968.9|0
1624280190000|2021-06-21 12:56:30|22960.36|22960.36|22960.36|22960.36|22960.36|22960.36|22960.36|22960.36|0
1624280200000|2021-06-21 12:56:40|22956.08|22956.08|22956.08|22956.08|22956.08|22956.08|22956.08|22956.08|0
1624280230000|2021-06-21 12:57:10|22960.36|22960.36|22960.36|22960.36|22960.36|22960.36|22960.36|22960.36|0
1624280260000|2021-06-21 12:57:40|22958.59|22958.59|22958.59|22958.59|22958.59|22958.59|22958.59|22958.59|0
1624280290000|2021-06-21 12:58:10|22954.31|22954.31|22950.04|22950.04|22954.31|22954.31|22950.04|22950.04|0
1624280310000|2021-06-21 12:58:30|22945.77|22945.77|22945.77|22945.77|22945.77|22945.77|22945.77|22945.77|0
1624280320000|2021-06-21 12:58:40|22946.65|22946.65|22946.65|22946.65|22946.65|22946.65|22946.65|22946.65|0
1624280340000|2021-06-21 12:59:00|22944.06|22944.06|22944.06|22944.06|22944.06|22944.06|22944.06|22944.06|0
1624280360000|2021-06-21 12:59:20|22942.29|22942.29|22942.29|22942.29|22942.29|22942.29|22942.29|22942.29|0
1624280370000|2021-06-21 12:59:30|22943.58|22943.58|22945.36|22945.36|22945.36|22945.36|22943.58|22943.58|0
1624280420000|2021-06-21 13:00:20|22940.93|22940.93|22940.93|22940.93|22940.93|22940.93|22940.93|22940.93|0
1624280460000|2021-06-21 13:01:00|22940.17|22940.17|22940.17|22940.17|22940.17|22940.17|22940.17|22940.17|0
1624280470000|2021-06-21 13:01:10|22946.37|22946.37|22946.37|22946.37|22946.37|22946.37|22946.37|22946.37|0
1624280510000|2021-06-21 13:01:50|22944.86|22944.86|22948.37|22948.37|22948.37|22948.37|22944.1|22944.1|0
1624280540000|2021-06-21 13:02:20|22946.86|22946.86|22947.61|22947.61|22947.61|22947.61|22946.86|22946.86|0
1624280620000|2021-06-21 13:03:40|22946.86|22946.86|22946.86|22946.86|22946.86|22946.86|22946.86|22946.86|0
1624280640000|2021-06-21 13:04:00|22948.16|22948.16|22948.16|22948.16|22948.16|22948.16|22948.16|22948.16|0
1624280650000|2021-06-21 13:04:10|22943.88|22943.88|22943.88|22943.88|22943.88|22943.88|22943.88|22943.88|0
1624280660000|2021-06-21 13:04:20|22941.29|22941.29|22941.29|22941.29|22941.29|22941.29|22941.29|22941.29|0
1624280700000|2021-06-21 13:05:00|22940.4|22940.4|22937.75|22937.75|22940.4|22940.4|22937.75|22937.75|0
1624280720000|2021-06-21 13:05:20|22940.34|22940.34|22940.34|22940.34|22940.34|22940.34|22940.34|22940.34|0
1624280730000|2021-06-21 13:05:30|22944.61|22944.61|22945.5|22945.5|22945.5|22945.5|22944.61|22944.61|0
1624280800000|2021-06-21 13:06:40|22949.77|22949.77|22949.77|22949.77|22949.77|22949.77|22949.77|22949.77|0
1624280810000|2021-06-21 13:06:50|22954.04|22954.04|22954.04|22954.04|22954.04|22954.04|22954.04|22954.04|0
1624280850000|2021-06-21 13:07:30|22958.32|22958.32|22961.73|22961.73|22961.73|22961.73|22958.32|22958.32|0
1624280860000|2021-06-21 13:07:40|22966|22966|22961.73|22961.73|22966|22966|22961.73|22961.73|0
1624280870000|2021-06-21 13:07:50|22966|22966|22966|22966|22966|22966|22966|22966|0
1624280880000|2021-06-21 13:08:00|22966.76|22966.76|22967.52|22967.52|22967.52|22967.52|22966.76|22966.76|0
1624280890000|2021-06-21 13:08:10|22963.24|22963.24|22963.24|22963.24|22963.24|22963.24|22963.24|22963.24|0
1624280940000|2021-06-21 13:09:00|22961.47|22961.47|22961.47|22961.47|22961.47|22961.47|22961.47|22961.47|0
1624280950000|2021-06-21 13:09:10|22965.01|22965.01|22969.29|22969.29|22969.29|22969.29|22965.01|22965.01|0
1624280960000|2021-06-21 13:09:20|22965.01|22965.01|22969.29|22969.29|22969.29|22969.29|22965.01|22965.01|0
1624280990000|2021-06-21 13:09:50|22970.17|22970.17|22971.94|22971.94|22971.94|22971.94|22970.17|22970.17|0
1624281000000|2021-06-21 13:10:00|22973.24|22973.24|22980.11|22980.11|22980.11|22980.11|22973.24|22973.24|0
1624281030000|2021-06-21 13:10:30|22975.84|22975.84|22975.84|22975.84|22975.84|22975.84|22975.84|22975.84|0
1624281040000|2021-06-21 13:10:40|22971.56|22971.56|22969.79|22969.79|22971.56|22971.56|22969.79|22969.79|0
1624281050000|2021-06-21 13:10:50|22971.25|22971.25|22971.25|22971.25|22971.25|22971.25|22971.25|22971.25|0
1624281070000|2021-06-21 13:11:10|22966.97|22966.97|22973.02|22973.02|22973.02|22973.02|22966.97|22966.97|0
1624281190000|2021-06-21 13:13:10|22968.74|22968.74|22966.97|22966.97|22968.74|22968.74|22965.2|22965.2|0
1624281220000|2021-06-21 13:13:40|22963.43|22963.43|22962.61|22962.61|22965.2|22965.2|22962.55|22962.55|0
1624281240000|2021-06-21 13:14:00|22963.91|22963.91|22963.91|22963.91|22963.91|22963.91|22963.91|22963.91|0
1624281270000|2021-06-21 13:14:30|22961.31|22961.31|22957.04|22957.04|22961.31|22961.31|22957.04|22957.04|0
1624281280000|2021-06-21 13:14:40|22957.92|22957.92|22958.81|22958.81|22963.08|22963.08|22957.92|22957.92|0
1624281300000|2021-06-21 13:15:00|22960.32|22960.32|22960.32|22960.32|22960.32|22960.32|22960.32|22960.32|0
1624281330000|2021-06-21 13:15:30|22958.81|22958.81|22958.81|22958.81|22958.81|22958.81|22958.81|22958.81|0
1624281360000|2021-06-21 13:16:00|22956.15|22956.15|22958.81|22958.81|22958.81|22958.81|22956.15|22956.15|0
1624281370000|2021-06-21 13:16:10|22967.35|22967.35|22972.51|22972.51|22972.51|22972.51|22967.35|22967.35|0
1624281390000|2021-06-21 13:16:30|22974.28|22974.28|22974.28|22974.28|22974.28|22974.28|22974.28|22974.28|0
1624281400000|2021-06-21 13:16:40|22973.4|22973.4|22969.12|22969.12|22973.4|22973.4|22969.12|22969.12|0
1624281410000|2021-06-21 13:16:50|22970.01|22970.01|22970.01|22970.01|22970.01|22970.01|22970.01|22970.01|0
1624281430000|2021-06-21 13:17:10|22969.12|22969.12|22969.12|22969.12|22969.12|22969.12|22969.12|22969.12|0
1624281470000|2021-06-21 13:17:50|22973.4|22973.4|22973.4|22973.4|22973.4|22973.4|22973.4|22973.4|0
1624281480000|2021-06-21 13:18:00|22967.35|22967.35|22967.35|22967.35|22967.35|22967.35|22967.35|22967.35|0
1624281500000|2021-06-21 13:18:20|22963.08|22963.08|22954.54|22954.54|22963.08|22963.08|22954.54|22954.54|0
1624281550000|2021-06-21 13:19:10|22956.31|22956.31|22956.31|22956.31|22956.31|22956.31|22956.31|22956.31|0
1624281560000|2021-06-21 13:19:20|22964.85|22964.85|22964.85|22964.85|22964.85|22964.85|22964.85|22964.85|0
1624281570000|2021-06-21 13:19:30|22965.61|22965.61|22965.61|22965.61|22965.61|22965.61|22965.61|22965.61|0
1624281590000|2021-06-21 13:19:50|22969.88|22969.88|22974.15|22974.15|22974.15|22974.15|22969.88|22969.88|0
1624281610000|2021-06-21 13:20:10|22976.81|22976.81|22976.81|22976.81|22976.81|22976.81|22976.81|22976.81|0
1624281750000|2021-06-21 13:22:30|22976.05|22976.05|22980.32|22980.32|22980.32|22980.32|22976.05|22976.05|0
1624281810000|2021-06-21 13:23:30|22981.08|22981.08|22989.63|22989.63|22989.63|22989.63|22981.08|22981.08|0
1624281850000|2021-06-21 13:24:10|22985.35|22985.35|22985.35|22985.35|22985.35|22985.35|22985.35|22985.35|0
1624281880000|2021-06-21 13:24:40|22984.06|22984.06|22985.35|22985.35|22985.35|22985.35|22984.06|22984.06|0
1624281890000|2021-06-21 13:24:50|22989.63|22989.63|22988.33|22988.33|22989.63|22989.63|22984.06|22984.06|0
1624281910000|2021-06-21 13:25:10|22984.06|22984.06|22984.06|22984.06|22984.06|22984.06|22984.06|22984.06|0
1624281920000|2021-06-21 13:25:20|22986.65|22986.65|22989.25|22989.25|22989.25|22989.25|22986.65|22986.65|0
1624281930000|2021-06-21 13:25:30|22987.48|22987.48|22983.58|22983.58|22987.48|22987.48|22983.58|22983.58|0
1624282000000|2021-06-21 13:26:40|22979.31|22979.31|22970.77|22970.77|22979.31|22979.31|22970.77|22970.77|0
1624282050000|2021-06-21 13:27:30|22970.01|22970.01|22968.55|22968.55|22970.01|22970.01|22968.55|22968.55|0
1624282060000|2021-06-21 13:27:40|22965.01|22965.01|22972.1|22972.1|22972.1|22972.1|22965.01|22965.01|0
1624282070000|2021-06-21 13:27:50|22974.75|22974.75|22980.79|22980.79|22980.79|22980.79|22974.75|22974.75|0
1624282080000|2021-06-21 13:28:00|22981.68|22981.68|22981.68|22981.68|22981.68|22981.68|22981.68|22981.68|0
1624282090000|2021-06-21 13:28:10|22980.79|22980.79|22980.79|22980.79|22980.79|22980.79|22980.79|22980.79|0
1624282100000|2021-06-21 13:28:20|22982.09|22982.09|22983.39|22983.39|22983.39|22983.39|22982.09|22982.09|0
1624282110000|2021-06-21 13:28:30|22984.9|22984.9|22985.66|22985.66|22985.66|22985.66|22984.9|22984.9|0
1624282120000|2021-06-21 13:28:40|22986.42|22986.42|22986.42|22986.42|22986.42|22986.42|22986.42|22986.42|0
1624282150000|2021-06-21 13:29:10|22984.65|22984.65|22985.53|22985.53|22985.53|22985.53|22984.65|22984.65|0
1624282180000|2021-06-21 13:29:40|22989.8|22989.8|22989.8|22989.8|22989.8|22989.8|22989.8|22989.8|0
1624282190000|2021-06-21 13:29:50|22989.05|22989.05|22985.51|22985.51|22989.05|22989.05|22985.51|22985.51|0
1624282200000|2021-06-21 13:30:00|22984.75|22984.75|22981.36|22981.36|22984.75|22984.75|22980.48|22980.48|0
1624282210000|2021-06-21 13:30:10|22977.09|22977.09|22970.84|22970.84|22977.09|22977.09|22969.07|22969.07|0
1624282220000|2021-06-21 13:30:20|22968.18|22968.18|22968.18|22968.18|22968.18|22968.18|22968.18|22968.18|0
1624282230000|2021-06-21 13:30:30|22965.59|22965.59|22965.59|22965.59|22965.59|22965.59|22965.59|22965.59|0
1624282250000|2021-06-21 13:30:50|22964.29|22964.29|22964.29|22964.29|22964.29|22964.29|22964.29|22964.29|0
1624282260000|2021-06-21 13:31:00|22965.17|22965.17|22953.97|22953.97|22965.17|22965.17|22953.97|22953.97|0
1624282270000|2021-06-21 13:31:10|22952.68|22952.68|22948.4|22948.4|22952.68|22952.68|22948.4|22948.4|0
1624282280000|2021-06-21 13:31:20|22946.63|22946.63|22945.34|22945.34|22946.63|22946.63|22945.34|22945.34|0
1624282310000|2021-06-21 13:31:50|22944.58|22944.58|22945.34|22945.34|22945.34|22945.34|22944.58|22944.58|0
1624282320000|2021-06-21 13:32:00|22947.61|22947.61|22948.36|22948.36|22948.36|22948.36|22947.61|22947.61|0
1624282330000|2021-06-21 13:32:10|22949.66|22949.66|22952.32|22952.32|22952.32|22952.32|22949.66|22949.66|0
1624282340000|2021-06-21 13:32:20|22954.09|22954.09|22967.64|22967.64|22967.64|22967.64|22954.09|22954.09|0
1624282350000|2021-06-21 13:32:30|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|0
1624282360000|2021-06-21 13:32:40|22972.06|22972.06|22972.06|22972.06|22972.06|22972.06|22972.06|22972.06|0
1624282380000|2021-06-21 13:33:00|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|22971.18|0
1624282390000|2021-06-21 13:33:10|22972.47|22972.47|22972.47|22972.47|22972.47|22972.47|22972.47|22972.47|0
1624282400000|2021-06-21 13:33:20|22973.99|22973.99|22976.64|22976.64|22976.64|22976.64|22973.99|22973.99|0
1624282450000|2021-06-21 13:34:10|22978.41|22978.41|22978.41|22978.41|22978.41|22978.41|22978.41|22978.41|0
1624282460000|2021-06-21 13:34:20|22979.71|22979.71|22992.3|22992.3|22992.3|22992.3|22979.71|22979.71|0
1624282470000|2021-06-21 13:34:30|22997.86|22997.86|23012.73|23012.73|23012.73|23012.73|22997.86|22997.86|0
1624282480000|2021-06-21 13:34:40|23013.49|23013.49|23024.56|23024.56|23024.56|23024.56|23013.49|23013.49|0
1624282490000|2021-06-21 13:34:50|23022.79|23022.79|23027.06|23027.06|23027.06|23027.06|23022.79|23022.79|0
1624282500000|2021-06-21 13:35:00|23028.36|23028.36|23043.93|23043.93|23043.93|23043.93|23028.36|23028.36|0
1624282510000|2021-06-21 13:35:10|23039.66|23039.66|23043.93|23043.93|23043.93|23043.93|23039.66|23039.66|0
1624282540000|2021-06-21 13:35:40|23048.2|23048.2|23048.2|23048.2|23048.2|23048.2|23048.2|23048.2|0
1624282550000|2021-06-21 13:35:50|23052.47|23052.47|23048.2|23048.2|23052.47|23052.47|23048.2|23048.2|0
1624282570000|2021-06-21 13:36:10|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|23045.55|0
1624282580000|2021-06-21 13:36:20|23049.97|23049.97|23052.57|23052.57|23052.57|23052.57|23049.97|23049.97|0
1624282610000|2021-06-21 13:36:50|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|0
1624282620000|2021-06-21 13:37:00|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|0
1624282630000|2021-06-21 13:37:10|23059.18|23059.18|23059.18|23059.18|23059.18|23059.18|23059.18|23059.18|0
1624282640000|2021-06-21 13:37:20|23057.41|23057.41|23057.41|23057.41|23057.41|23057.41|23057.41|23057.41|0
1624282650000|2021-06-21 13:37:30|23054.75|23054.75|23055.64|23055.64|23055.64|23055.64|23054.75|23054.75|0
1624282660000|2021-06-21 13:37:40|23051.37|23051.37|23051.37|23051.37|23051.37|23051.37|23051.37|23051.37|0
1624282670000|2021-06-21 13:37:50|23047.09|23047.09|23038.55|23038.55|23047.09|23047.09|23038.55|23038.55|0
1624282690000|2021-06-21 13:38:10|23039.31|23039.31|23039.31|23039.31|23039.31|23039.31|23039.31|23039.31|0
1624282750000|2021-06-21 13:39:10|23041.08|23041.08|23041.96|23041.96|23041.96|23041.96|23041.08|23041.08|0
1624282760000|2021-06-21 13:39:20|23046.23|23046.23|23047.53|23047.53|23047.53|23047.53|23046.23|23046.23|0
1624282770000|2021-06-21 13:39:30|23046.23|23046.23|23042.69|23042.69|23046.23|23046.23|23042.69|23042.69|0
1624282780000|2021-06-21 13:39:40|23046.97|23046.97|23046.21|23046.21|23046.97|23046.97|23046.21|23046.21|0
1624282800000|2021-06-21 13:40:00|23045.45|23045.45|23045.45|23045.45|23045.45|23045.45|23045.45|23045.45|0
1624282820000|2021-06-21 13:40:20|23028.36|23028.36|23022.77|23022.77|23028.36|23028.36|23018.49|23018.49|0
1624282830000|2021-06-21 13:40:30|23021.47|23021.47|23021.47|23021.47|23021.47|23021.47|23021.47|23021.47|0
1624282840000|2021-06-21 13:40:40|23016.16|23016.16|23020.43|23020.43|23020.43|23020.43|23016.16|23016.16|0
1624282870000|2021-06-21 13:41:10|23011.88|23011.88|23011.88|23011.88|23011.88|23011.88|23011.88|23011.88|0
1624282880000|2021-06-21 13:41:20|23015.43|23015.43|23015.43|23015.43|23015.43|23015.43|23015.43|23015.43|0
1624282930000|2021-06-21 13:42:10|23011|23011|23011|23011|23011|23011|23011|23011|0
1624282940000|2021-06-21 13:42:20|23012.3|23012.3|23012.3|23012.3|23012.3|23012.3|23012.3|23012.3|0
1624282960000|2021-06-21 13:42:40|23009.7|23009.7|23008.4|23008.4|23009.7|23009.7|23008.4|23008.4|0
1624283000000|2021-06-21 13:43:20|23012.68|23012.68|23013.97|23013.97|23013.97|23013.97|23012.68|23012.68|0
1624283020000|2021-06-21 13:43:40|23005.43|23005.43|23000.4|23000.4|23005.43|23005.43|23000.4|23000.4|0
1624283040000|2021-06-21 13:44:00|23003.06|23003.06|23009.1|23009.1|23009.1|23009.1|23003.06|23003.06|0
1624283060000|2021-06-21 13:44:20|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|23007.8|0
1624283080000|2021-06-21 13:44:40|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|23009.1|0
1624283100000|2021-06-21 13:45:00|23005.56|23005.56|23010.87|23010.87|23010.87|23010.87|23001.28|23001.28|0
1624283120000|2021-06-21 13:45:20|23011.75|23011.75|23012.51|23012.51|23012.51|23012.51|23011.75|23011.75|0
1624283150000|2021-06-21 13:45:50|23013.4|23013.4|23013.4|23013.4|23013.4|23013.4|23013.4|23013.4|0
1624283160000|2021-06-21 13:46:00|23009.12|23009.12|23008.5|23008.5|23010.01|23010.01|23008.5|23008.5|0
1624283170000|2021-06-21 13:46:10|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|23005.84|0
1624283190000|2021-06-21 13:46:30|23007.35|23007.35|23007.35|23007.35|23007.35|23007.35|23007.35|23007.35|0
1624283200000|2021-06-21 13:46:40|23005.84|23005.84|23001.57|23001.57|23005.84|23005.84|23001.57|23001.57|0
1624283210000|2021-06-21 13:46:50|22998.66|22998.66|22998.66|22998.66|22998.66|22998.66|22998.66|22998.66|0
1624283230000|2021-06-21 13:47:10|22996.06|22996.06|22985.03|22985.03|22996.06|22996.06|22985.03|22985.03|0
1624283240000|2021-06-21 13:47:20|22983.57|22983.57|22987.62|22987.62|22987.62|22987.62|22983.57|22983.57|0
1624283250000|2021-06-21 13:47:30|22984.97|22984.97|22985.85|22985.85|22985.85|22985.85|22984.97|22984.97|0
1624283260000|2021-06-21 13:47:40|22986.61|22986.61|22987.36|22987.36|22987.36|22987.36|22986.61|22986.61|0
1624283280000|2021-06-21 13:48:00|22991.64|22991.64|22995.91|22995.91|22995.91|22995.91|22991.64|22991.64|0
1624283290000|2021-06-21 13:48:10|22995.02|22995.02|22999.3|22999.3|22999.3|22999.3|22995.02|22995.02|0
1624283310000|2021-06-21 13:48:30|23003.57|23003.57|23006.22|23006.22|23006.22|23006.22|23003.57|23003.57|0
1624283320000|2021-06-21 13:48:40|23006.98|23006.98|23006.98|23006.98|23006.98|23006.98|23006.98|23006.98|0
1624283360000|2021-06-21 13:49:20|23009.58|23009.58|23009.58|23009.58|23009.58|23009.58|23009.58|23009.58|0
1624283380000|2021-06-21 13:49:40|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|23006.92|0
1624283400000|2021-06-21 13:50:00|23002.65|23002.65|22999.99|22999.99|23002.65|23002.65|22999.99|22999.99|0
1624283410000|2021-06-21 13:50:10|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|22998.22|0
1624283460000|2021-06-21 13:51:00|22996.45|22996.45|22996.45|22996.45|22996.45|22996.45|22996.45|22996.45|0
1624283470000|2021-06-21 13:51:10|22997.34|22997.34|23001.61|23001.61|23001.61|23001.61|22997.34|22997.34|0
1624283480000|2021-06-21 13:51:20|23003.38|23003.38|23003.38|23003.38|23003.38|23003.38|23003.38|23003.38|0
1624283500000|2021-06-21 13:51:40|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|22999.11|0
1624283530000|2021-06-21 13:52:10|22990.56|22990.56|22990.56|22990.56|22990.56|22990.56|22990.56|22990.56|0
1624283550000|2021-06-21 13:52:30|22986.67|22986.67|22985.91|22985.91|22986.67|22986.67|22985.91|22985.91|0
1624283570000|2021-06-21 13:52:50|22986.67|22986.67|22986.67|22986.67|22986.67|22986.67|22986.67|22986.67|0
1624283590000|2021-06-21 13:53:10|22984.01|22984.01|22984.01|22984.01|22984.01|22984.01|22984.01|22984.01|0
1624283600000|2021-06-21 13:53:20|22983.26|22983.26|22983.26|22983.26|22983.26|22983.26|22983.26|22983.26|0
1624283610000|2021-06-21 13:53:30|22982.5|22982.5|22982.5|22982.5|22982.5|22982.5|22982.5|22982.5|0
1624283620000|2021-06-21 13:53:40|22980.73|22980.73|22980.73|22980.73|22980.73|22980.73|22980.73|22980.73|0
1624283630000|2021-06-21 13:53:50|22987.66|22987.66|22987.66|22987.66|22987.66|22987.66|22987.66|22987.66|0
1624283640000|2021-06-21 13:54:00|22988.54|22988.54|22988.54|22988.54|22988.54|22988.54|22988.54|22988.54|0
1624283650000|2021-06-21 13:54:10|22985.89|22985.89|22985.89|22985.89|22985.89|22985.89|22985.89|22985.89|0
1624283660000|2021-06-21 13:54:20|22981.61|22981.61|22983.89|22983.89|22983.89|22983.89|22981.61|22981.61|0
1624283690000|2021-06-21 13:54:50|22982.11|22982.11|22982.11|22982.11|22982.11|22982.11|22982.11|22982.11|0
1624283720000|2021-06-21 13:55:20|22980.82|22980.82|22980.82|22980.82|22980.82|22980.82|22980.82|22980.82|0
1624283740000|2021-06-21 13:55:40|22979.05|22979.05|22978.16|22978.16|22979.05|22979.05|22978.16|22978.16|0
1624283780000|2021-06-21 13:56:20|22975.5|22975.5|22975.5|22975.5|22975.5|22975.5|22975.5|22975.5|0
1624283790000|2021-06-21 13:56:30|22974.21|22974.21|22969.93|22969.93|22974.21|22974.21|22969.93|22969.93|0
1624283800000|2021-06-21 13:56:40|22969.18|22969.18|22961.81|22961.81|22969.18|22969.18|22961.81|22961.81|0
1624283820000|2021-06-21 13:57:00|22956.5|22956.5|22952.23|22952.23|22956.5|22956.5|22952.23|22952.23|0
1624283830000|2021-06-21 13:57:10|22949.63|22949.63|22949.41|22949.41|22950.93|22950.93|22949.41|22949.41|0
1624283840000|2021-06-21 13:57:20|22948.53|22948.53|22948.53|22948.53|22948.53|22948.53|22948.53|22948.53|0
1624283860000|2021-06-21 13:57:40|22944.99|22944.99|22944.99|22944.99|22944.99|22944.99|22944.99|22944.99|0
1624283990000|2021-06-21 13:59:50|22943.22|22943.22|22943.22|22943.22|22943.22|22943.22|22943.22|22943.22|0
1624284000000|2021-06-21 14:00:00|22946.76|22946.76|22947.64|22947.64|22947.64|22947.64|22946.76|22946.76|0
1624284010000|2021-06-21 14:00:10|22944.1|22944.1|22944.1|22944.1|22944.1|22944.1|22944.1|22944.1|0
1624284060000|2021-06-21 14:01:00|22942.8|22942.8|22944.32|22944.32|22945.2|22945.2|22942.8|22942.8|0
1624284110000|2021-06-21 14:01:50|22947.23|22947.23|22949.31|22949.31|22950.2|22950.2|22945.77|22945.77|0
1624284120000|2021-06-21 14:02:00|22951.97|22951.97|22955.04|22955.04|22955.04|22955.04|22951.97|22951.97|0
1624284140000|2021-06-21 14:02:20|22951.5|22951.5|22951.5|22951.5|22951.5|22951.5|22951.5|22951.5|0
1624284160000|2021-06-21 14:02:40|22948.43|22948.43|22951.08|22951.08|22951.08|22951.08|22947.54|22947.54|0
1624284170000|2021-06-21 14:02:50|22949.57|22949.57|22950.33|22950.33|22950.33|22950.33|22949.57|22949.57|0
1624284180000|2021-06-21 14:03:00|22948.81|22948.81|22938.75|22938.75|22948.81|22948.81|22938.75|22938.75|0
1624284190000|2021-06-21 14:03:10|22938|22938|22938|22938|22938|22938|22938|22938|0
1624284200000|2021-06-21 14:03:20|22936.7|22936.7|22936.7|22936.7|22936.7|22936.7|22936.7|22936.7|0
1624284210000|2021-06-21 14:03:30|22937.46|22937.46|22938.21|22938.21|22938.21|22938.21|22937.46|22937.46|0
1624284220000|2021-06-21 14:03:40|22935.56|22935.56|22928.76|22928.76|22935.56|22935.56|22928.76|22928.76|0
1624284230000|2021-06-21 14:03:50|22924.49|22924.49|22923.19|22923.19|22924.49|22924.49|22923.19|22923.19|0
1624284270000|2021-06-21 14:04:30|22923.94|22923.94|22923.94|22923.94|22923.94|22923.94|22923.94|22923.94|0
1624284280000|2021-06-21 14:04:40|22928.22|22928.22|22929.51|22929.51|22929.51|22929.51|22928.22|22928.22|0
1624284290000|2021-06-21 14:04:50|22932.17|22932.17|22945.74|22945.74|22945.74|22945.74|22932.17|22932.17|0
1624284310000|2021-06-21 14:05:10|22946.63|22946.63|22946.63|22946.63|22946.63|22946.63|22946.63|22946.63|0
1624284320000|2021-06-21 14:05:20|22945.87|22945.87|22947.17|22947.17|22947.17|22947.17|22945.87|22945.87|0
1624284340000|2021-06-21 14:05:40|22955.72|22955.72|22955.72|22955.72|22955.72|22955.72|22955.72|22955.72|0
1624284350000|2021-06-21 14:05:50|22951.44|22951.44|22951.44|22951.44|22951.44|22951.44|22951.44|22951.44|0
1624284360000|2021-06-21 14:06:00|22965.15|22965.15|22965.15|22965.15|22965.15|22965.15|22965.15|22965.15|0
1624284370000|2021-06-21 14:06:10|22966.6|22966.6|22958.81|22958.81|22967.36|22967.36|22958.81|22958.81|0
1624284380000|2021-06-21 14:06:20|22962.86|22962.86|22979.73|22979.73|22979.73|22979.73|22962.86|22962.86|0
1624284390000|2021-06-21 14:06:30|22988.27|22988.27|22992.7|22992.7|22992.7|22992.7|22988.27|22988.27|0
1624284400000|2021-06-21 14:06:40|22994.21|22994.21|22994.21|22994.21|22994.21|22994.21|22994.21|22994.21|0
1624284470000|2021-06-21 14:07:50|22998.49|22998.49|23002.76|23002.76|23002.76|23002.76|22998.49|22998.49|0
1624284480000|2021-06-21 14:08:00|23007.03|23007.03|23007.03|23007.03|23007.03|23007.03|23007.03|23007.03|0
1624284490000|2021-06-21 14:08:10|23011.46|23011.46|23011.46|23011.46|23011.46|23011.46|23011.46|23011.46|0
1624284520000|2021-06-21 14:08:40|23012.97|23012.97|23012.97|23012.97|23012.97|23012.97|23012.97|23012.97|0
1624284540000|2021-06-21 14:09:00|23011.67|23011.67|23011.67|23011.67|23011.67|23011.67|23011.67|23011.67|0
1624284550000|2021-06-21 14:09:10|23007.4|23007.4|23003.13|23003.13|23007.4|23007.4|23003.13|23003.13|0
1624284560000|2021-06-21 14:09:20|23004.9|23004.9|23009.83|23009.83|23009.83|23009.83|23004.01|23004.01|0
1624284570000|2021-06-21 14:09:30|23011.13|23011.13|23012.64|23012.64|23012.64|23012.64|23011.13|23011.13|0
1624284600000|2021-06-21 14:10:00|23021.19|23021.19|23021.19|23021.19|23021.19|23021.19|23021.19|23021.19|0
1624284610000|2021-06-21 14:10:10|23016.92|23016.92|23021.34|23021.34|23021.34|23021.34|23016.92|23016.92|0
1624284620000|2021-06-21 14:10:20|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|23025.62|0
1624284630000|2021-06-21 14:10:30|23029.89|23029.89|23029.89|23029.89|23029.89|23029.89|23029.89|23029.89|0
1624284640000|2021-06-21 14:10:40|23031.4|23031.4|23032.92|23032.92|23032.92|23032.92|23031.4|23031.4|0
1624284650000|2021-06-21 14:10:50|23031.4|23031.4|23031.4|23031.4|23031.4|23031.4|23031.4|23031.4|0
1624284670000|2021-06-21 14:11:10|23030.65|23030.65|23030.65|23030.65|23030.65|23030.65|23030.65|23030.65|0
1624284680000|2021-06-21 14:11:20|23029.35|23029.35|23029.35|23029.35|23029.35|23029.35|23029.35|23029.35|0
1624284690000|2021-06-21 14:11:30|23030.1|23030.1|23034.31|23034.31|23034.31|23034.31|23030.1|23030.1|0
1624284700000|2021-06-21 14:11:40|23035.61|23035.61|23035.61|23035.61|23035.61|23035.61|23035.61|23035.61|0
1624284710000|2021-06-21 14:11:50|23037.38|23037.38|23027.32|23027.32|23037.38|23037.38|23027.32|23027.32|0
1624284720000|2021-06-21 14:12:00|23029.53|23029.53|23032.34|23032.34|23032.34|23032.34|23029.53|23029.53|0
1624284740000|2021-06-21 14:12:20|23030.83|23030.83|23030.83|23030.83|23030.83|23030.83|23030.83|23030.83|0
1624284750000|2021-06-21 14:12:30|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|23035.1|0
1624284780000|2021-06-21 14:13:00|23030.83|23030.83|23017.76|23017.76|23030.83|23030.83|23017.76|23017.76|0
1624284820000|2021-06-21 14:13:40|23016.25|23016.25|23016.25|23016.25|23016.25|23016.25|23016.25|23016.25|0
1624284830000|2021-06-21 14:13:50|23018.91|23018.91|23018.91|23018.91|23018.91|23018.91|23018.91|23018.91|0
1624284840000|2021-06-21 14:14:00|23015.36|23015.36|23012.46|23012.46|23015.36|23015.36|23011|23011|0
1624284870000|2021-06-21 14:14:30|23011.57|23011.57|23001.38|23001.38|23011.57|23011.57|23001.38|23001.38|0
1624284880000|2021-06-21 14:14:40|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|0
1624284890000|2021-06-21 14:14:50|22997.87|22997.87|23001.41|23001.41|23001.41|23001.41|22997.87|22997.87|0
1624284900000|2021-06-21 14:15:00|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|0
1624284960000|2021-06-21 14:16:00|23010.84|23010.84|23003.18|23003.18|23011.73|23011.73|23003.18|23003.18|0
1624284970000|2021-06-21 14:16:10|22998.91|22998.91|22994.64|22994.64|22998.91|22998.91|22994.64|22994.64|0
1624284980000|2021-06-21 14:16:20|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|0
1624284990000|2021-06-21 14:16:30|22986.47|22986.47|22986.47|22986.47|22986.47|22986.47|22986.47|22986.47|0
1624285030000|2021-06-21 14:17:10|22985.17|22985.17|22985.17|22985.17|22985.17|22985.17|22985.17|22985.17|0
1624285040000|2021-06-21 14:17:20|22986.47|22986.47|22995.01|22995.01|22995.01|22995.01|22986.47|22986.47|0
1624285060000|2021-06-21 14:17:40|22993.56|22993.56|22993.97|22993.97|22993.97|22993.97|22992.68|22992.68|0
1624285100000|2021-06-21 14:18:20|22992.68|22992.68|22992.68|22992.68|22992.68|22992.68|22992.68|22992.68|0
1624285140000|2021-06-21 14:19:00|22991.38|22991.38|22991.38|22991.38|22991.38|22991.38|22991.38|22991.38|0
1624285150000|2021-06-21 14:19:10|22988.72|22988.72|22988.72|22988.72|22988.72|22988.72|22988.72|22988.72|0
1624285160000|2021-06-21 14:19:20|22986.07|22986.07|22983.8|22983.8|22986.07|22986.07|22983.8|22983.8|0
1624285170000|2021-06-21 14:19:30|22975.25|22975.25|22970.98|22970.98|22975.25|22975.25|22970.98|22970.98|0
1624285180000|2021-06-21 14:19:40|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|22972.49|0
1624285220000|2021-06-21 14:20:20|22970.98|22970.98|22970.98|22970.98|22970.98|22970.98|22970.98|22970.98|0
1624285250000|2021-06-21 14:20:50|22969.68|22969.68|22969.68|22969.68|22969.68|22969.68|22969.68|22969.68|0
1624285260000|2021-06-21 14:21:00|22968.38|22968.38|22968.38|22968.38|22968.38|22968.38|22968.38|22968.38|0
1624285280000|2021-06-21 14:21:20|22969.68|22969.68|22969.68|22969.68|22969.68|22969.68|22969.68|22969.68|0
1624285290000|2021-06-21 14:21:30|22968.92|22968.92|22951.74|22951.74|22968.92|22968.92|22951.74|22951.74|0
1624285300000|2021-06-21 14:21:40|22950.99|22950.99|22950.99|22950.99|22950.99|22950.99|22950.99|22950.99|0
1624285320000|2021-06-21 14:22:00|22949.69|22949.69|22949.69|22949.69|22949.69|22949.69|22949.69|22949.69|0
1624285390000|2021-06-21 14:23:10|22948.18|22948.18|22948.18|22948.18|22948.18|22948.18|22948.18|22948.18|0
1624285400000|2021-06-21 14:23:20|22945.52|22945.52|22944.64|22944.64|22945.52|22945.52|22944.64|22944.64|0
1624285470000|2021-06-21 14:24:30|22943.34|22943.34|22943.34|22943.34|22943.34|22943.34|22943.34|22943.34|0
1624285480000|2021-06-21 14:24:40|22944.09|22944.09|22944.85|22944.85|22944.85|22944.85|22944.09|22944.09|0
1624285500000|2021-06-21 14:25:00|22943.55|22943.55|22930.74|22930.74|22943.55|22943.55|22930.74|22930.74|0
1624285510000|2021-06-21 14:25:10|22931.62|22931.62|22931.62|22931.62|22931.62|22931.62|22931.62|22931.62|0
1624285520000|2021-06-21 14:25:20|22940.17|22940.17|22943.71|22943.71|22943.71|22943.71|22940.17|22940.17|0
1624285550000|2021-06-21 14:25:50|22939.43|22939.43|22947.98|22947.98|22947.98|22947.98|22939.43|22939.43|0
1624285560000|2021-06-21 14:26:00|22947.09|22947.09|22947.09|22947.09|22947.09|22947.09|22947.09|22947.09|0
1624285580000|2021-06-21 14:26:20|22951.37|22951.37|22951.37|22951.37|22953.96|22953.96|22951.37|22951.37|0
1624285600000|2021-06-21 14:26:40|22954.12|22954.12|22954.82|22954.82|22956.11|22956.11|22954.12|22954.12|0
1624285630000|2021-06-21 14:27:10|22953.93|22953.93|22953.93|22953.93|22953.93|22953.93|22953.93|22953.93|0
1624285650000|2021-06-21 14:27:30|22952.48|22952.48|22953.77|22953.77|22953.77|22953.77|22952.48|22952.48|0
1624285670000|2021-06-21 14:27:50|22958.05|22958.05|22958.05|22958.05|22958.05|22958.05|22958.05|22958.05|0
1624285680000|2021-06-21 14:28:00|22956.75|22956.75|22972.47|22972.47|22975.29|22975.29|22956.75|22956.75|0
1624285690000|2021-06-21 14:28:10|22981.01|22981.01|22985.28|22985.28|22989.56|22989.56|22981.01|22981.01|0
1624285710000|2021-06-21 14:28:30|22986.58|22986.58|22974.5|22974.5|22986.58|22986.58|22974.5|22974.5|0
1624285720000|2021-06-21 14:28:40|22973.61|22973.61|22977.88|22977.88|22977.88|22977.88|22973.61|22973.61|0
1624285730000|2021-06-21 14:28:50|22965.07|22965.07|22969.34|22969.34|22969.34|22969.34|22965.07|22965.07|0
1624285770000|2021-06-21 14:29:30|22973.61|22973.61|22973.61|22973.61|22973.61|22973.61|22973.61|22973.61|0
1624285790000|2021-06-21 14:29:50|22972.85|22972.85|22972.85|22972.85|22972.85|22972.85|22972.85|22972.85|0
1624285800000|2021-06-21 14:30:00|22974.15|22974.15|22972.44|22972.44|22974.15|22974.15|22971.56|22971.56|0
1624285810000|2021-06-21 14:30:10|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|22976.71|0
1624285840000|2021-06-21 14:30:40|22975.42|22975.42|22981.9|22981.9|22981.9|22981.9|22975.42|22975.42|0
1624285850000|2021-06-21 14:30:50|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|22980.61|0
1624285860000|2021-06-21 14:31:00|22983.26|22983.26|22986.8|22986.8|22990.35|22990.35|22983.26|22983.26|0
1624285870000|2021-06-21 14:31:10|22988.1|22988.1|22988.1|22988.1|22988.1|22988.1|22988.1|22988.1|0
1624285880000|2021-06-21 14:31:20|22992.37|22992.37|22992.37|22992.37|22992.37|22992.37|22992.37|22992.37|0
1624285890000|2021-06-21 14:31:30|22993.67|22993.67|22993.67|22993.67|22993.67|22993.67|22993.67|22993.67|0
1624285930000|2021-06-21 14:32:10|22997.94|22997.94|23000.76|23000.76|23000.76|23000.76|22996.49|22996.49|0
1624285960000|2021-06-21 14:32:40|23003.36|23003.36|23000.76|23000.76|23003.36|23003.36|23000.76|23000.76|0
1624286010000|2021-06-21 14:33:30|23001.65|23001.65|23002.53|23002.53|23002.53|23002.53|23001.65|23001.65|0
1624286080000|2021-06-21 14:34:40|22993.99|22993.99|22993.99|22993.99|22993.99|22993.99|22993.99|22993.99|0
1624286090000|2021-06-21 14:34:50|22988.68|22988.68|22990.45|22990.45|22990.45|22990.45|22988.68|22988.68|0
1624286120000|2021-06-21 14:35:20|22994.72|22994.72|22994.72|22994.72|22994.72|22994.72|22994.72|22994.72|0
1624286160000|2021-06-21 14:36:00|22997.63|22997.63|22997.63|22997.63|22997.63|22997.63|22997.63|22997.63|0
1624286170000|2021-06-21 14:36:10|22999.4|22999.4|23003.67|23003.67|23003.67|23003.67|22999.4|22999.4|0
1624286190000|2021-06-21 14:36:30|23020.76|23020.76|23023.36|23023.36|23023.36|23023.36|23020.76|23020.76|0
1624286200000|2021-06-21 14:36:40|23024.65|23024.65|23024.65|23024.65|23024.65|23024.65|23024.65|23024.65|0
1624286220000|2021-06-21 14:37:00|23027.31|23027.31|23027.31|23027.31|23027.31|23027.31|23027.31|23027.31|0
1624286230000|2021-06-21 14:37:10|23023.04|23023.04|23023.04|23023.04|23023.04|23023.04|23023.04|23023.04|0
1624286240000|2021-06-21 14:37:20|23027.31|23027.31|23027.31|23027.31|23027.31|23027.31|23027.31|23027.31|0
1624286280000|2021-06-21 14:38:00|23028.07|23028.07|23030.34|23030.34|23030.34|23030.34|23028.07|23028.07|0
1624286300000|2021-06-21 14:38:20|23028.57|23028.57|23028.57|23028.57|23028.57|23028.57|23028.57|23028.57|0
1624286310000|2021-06-21 14:38:30|23027.68|23027.68|23018.63|23018.63|23027.68|23027.68|23018.63|23018.63|0
1624286330000|2021-06-21 14:38:50|23016.36|23016.36|23008.3|23008.3|23016.36|23016.36|23008.3|23008.3|0
1624286340000|2021-06-21 14:39:00|23009.19|23009.19|23017.73|23017.73|23017.73|23017.73|23009.19|23009.19|0
1624286400000|2021-06-21 14:40:00|23022.01|23022.01|23025.55|23025.55|23025.55|23025.55|23022.01|23022.01|0
1624286410000|2021-06-21 14:40:10|23027.06|23027.06|23034.11|23034.11|23034.11|23034.11|23027.06|23027.06|0
1624286420000|2021-06-21 14:40:20|23035.41|23035.41|23043.95|23043.95|23043.95|23043.95|23035.41|23035.41|0
1624286450000|2021-06-21 14:40:50|23043.07|23043.07|23043.07|23043.07|23043.07|23043.07|23043.07|23043.07|0
1624286460000|2021-06-21 14:41:00|23055.88|23055.88|23051.61|23051.61|23060.16|23060.16|23051.61|23051.61|0
1624286480000|2021-06-21 14:41:20|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|23054.21|0
1624286490000|2021-06-21 14:41:30|23055.51|23055.51|23055.51|23055.51|23055.51|23055.51|23055.51|23055.51|0
1624286500000|2021-06-21 14:41:40|23046.96|23046.96|23051.23|23051.23|23051.23|23051.23|23046.96|23046.96|0
1624286520000|2021-06-21 14:42:00|23046.96|23046.96|23048.26|23048.26|23048.26|23048.26|23046.96|23046.96|0
1624286550000|2021-06-21 14:42:30|23047.37|23047.37|23047.37|23047.37|23047.37|23047.37|23047.37|23047.37|0
1624286560000|2021-06-21 14:42:40|23048.13|23048.13|23048.13|23048.13|23048.13|23048.13|23048.13|23048.13|0
1624286570000|2021-06-21 14:42:50|23043.86|23043.86|23043.1|23043.1|23043.86|23043.86|23043.1|23043.1|0
1624286580000|2021-06-21 14:43:00|23047.37|23047.37|23046.08|23046.08|23047.37|23047.37|23046.08|23046.08|0
1624286600000|2021-06-21 14:43:20|23049.62|23049.62|23049.62|23049.62|23049.62|23049.62|23049.62|23049.62|0
1624286610000|2021-06-21 14:43:30|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|0
1624286660000|2021-06-21 14:44:20|23055.66|23055.66|23059.93|23059.93|23059.93|23059.93|23055.66|23055.66|0
1624286700000|2021-06-21 14:45:00|23061.23|23061.23|23062.91|23062.91|23062.91|23062.91|23058.63|23058.63|0
1624286710000|2021-06-21 14:45:10|23062.02|23062.02|23062.91|23062.91|23062.91|23062.91|23058.48|23058.48|0
1624286730000|2021-06-21 14:45:30|23057.59|23057.59|23060.25|23060.25|23060.25|23060.25|23057.59|23057.59|0
1624286740000|2021-06-21 14:45:40|23061.76|23061.76|23064.03|23064.03|23064.03|23064.03|23061.76|23061.76|0
1624286790000|2021-06-21 14:46:30|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|23059.76|0
1624286800000|2021-06-21 14:46:40|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|23051.22|0
1624286820000|2021-06-21 14:47:00|23055.49|23055.49|23055.49|23055.49|23055.49|23055.49|23055.49|23055.49|0
1624286830000|2021-06-21 14:47:10|23054.73|23054.73|23053.85|23053.85|23054.73|23054.73|23052.96|23052.96|0
1624286880000|2021-06-21 14:48:00|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|0
1624286900000|2021-06-21 14:48:20|23049.89|23049.89|23049.89|23049.89|23049.89|23049.89|23049.89|23049.89|0
1624286970000|2021-06-21 14:49:30|23050.65|23050.65|23050.65|23050.65|23050.65|23050.65|23050.65|23050.65|0
1624286990000|2021-06-21 14:49:50|23042.11|23042.11|23042.11|23042.11|23042.11|23042.11|23042.11|23042.11|0
1624287000000|2021-06-21 14:50:00|23046.38|23046.38|23046.38|23046.38|23046.38|23046.38|23046.38|23046.38|0
1624287020000|2021-06-21 14:50:20|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|23047.68|0
1624287080000|2021-06-21 14:51:20|23045.91|23045.91|23045.91|23045.91|23045.91|23045.91|23045.91|23045.91|0
1624287120000|2021-06-21 14:52:00|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|23044.61|0
1624287140000|2021-06-21 14:52:20|23043.72|23043.72|23039.45|23039.45|23043.72|23043.72|23039.45|23039.45|0
1624287160000|2021-06-21 14:52:40|23041.22|23041.22|23041.22|23041.22|23041.22|23041.22|23041.22|23041.22|0
1624287180000|2021-06-21 14:53:00|23040.46|23040.46|23037.94|23037.94|23040.46|23040.46|23037.94|23037.94|0
1624287200000|2021-06-21 14:53:20|23037.05|23037.05|23037.94|23037.94|23037.94|23037.94|23037.05|23037.05|0
1624287210000|2021-06-21 14:53:30|23036.42|23036.42|23036.42|23036.42|23036.42|23036.42|23036.42|23036.42|0
1624287220000|2021-06-21 14:53:40|23032.06|23032.06|23032.06|23032.06|23032.06|23032.06|23032.06|23032.06|0
1624287240000|2021-06-21 14:54:00|23036.33|23036.33|23044.88|23044.88|23044.88|23044.88|23036.33|23036.33|0
1624287250000|2021-06-21 14:54:10|23046.18|23046.18|23046.18|23046.18|23046.18|23046.18|23046.18|23046.18|0
1624287300000|2021-06-21 14:55:00|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|23050.45|0
1624287320000|2021-06-21 14:55:20|23048.93|23048.93|23048.93|23048.93|23048.93|23048.93|23048.93|23048.93|0
1624287330000|2021-06-21 14:55:30|23048.05|23048.05|23048.05|23048.05|23048.05|23048.05|23048.05|23048.05|0
1624287360000|2021-06-21 14:56:00|23046.54|23046.54|23046.54|23046.54|23046.54|23046.54|23046.54|23046.54|0
1624287370000|2021-06-21 14:56:10|23048.81|23048.81|23048.81|23048.81|23048.81|23048.81|23048.81|23048.81|0
1624287380000|2021-06-21 14:56:20|23053.08|23053.08|23068.17|23068.17|23068.23|23068.23|23053.08|23053.08|0
1624287400000|2021-06-21 14:56:40|23067.41|23067.41|23067.41|23067.41|23067.41|23067.41|23067.41|23067.41|0
1624287420000|2021-06-21 14:57:00|23075.95|23075.95|23071.68|23071.68|23075.95|23075.95|23071.68|23071.68|0
1624287470000|2021-06-21 14:57:50|23067.41|23067.41|23064.75|23064.75|23067.41|23067.41|23064.75|23064.75|0
1624287510000|2021-06-21 14:58:30|23060.48|23060.48|23060.48|23060.48|23060.48|23060.48|23060.48|23060.48|0
1624287520000|2021-06-21 14:58:40|23058.97|23058.97|23058.97|23058.97|23058.97|23058.97|23058.97|23058.97|0
1624287560000|2021-06-21 14:59:20|23056.37|23056.37|23056.37|23056.37|23056.37|23056.37|23056.37|23056.37|0
1624287590000|2021-06-21 14:59:50|23057.13|23057.13|23056.37|23056.37|23057.13|23057.13|23056.37|23056.37|0
1624287600000|2021-06-21 15:00:00|23057.67|23057.67|23061.94|23061.94|23061.94|23061.94|23057.67|23057.67|0
1624287640000|2021-06-21 15:00:40|23062.7|23062.7|23062.7|23062.7|23062.7|23062.7|23062.7|23062.7|0
1624287650000|2021-06-21 15:00:50|23058.43|23058.43|23055.77|23055.77|23058.43|23058.43|23055.77|23055.77|0
1624287660000|2021-06-21 15:01:00|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|0
1624287680000|2021-06-21 15:01:20|23062.7|23062.7|23061.81|23061.81|23062.7|23062.7|23061.81|23061.81|0
1624287730000|2021-06-21 15:02:10|23057.54|23057.54|23058.84|23058.84|23058.84|23058.84|23057.54|23057.54|0
1624287760000|2021-06-21 15:02:40|23054.57|23054.57|23048.52|23048.52|23054.57|23054.57|23048.52|23048.52|0
1624287790000|2021-06-21 15:03:10|23045.62|23045.62|23045.62|23045.62|23045.62|23045.62|23045.62|23045.62|0
1624287800000|2021-06-21 15:03:20|23043.85|23043.85|23037.52|23037.52|23043.85|23043.85|23037.52|23037.52|0
1624287810000|2021-06-21 15:03:30|23040.17|23040.17|23038.4|23038.4|23040.17|23040.17|23038.4|23038.4|0
1624287860000|2021-06-21 15:04:20|23039.16|23039.16|23039.16|23039.16|23039.16|23039.16|23039.16|23039.16|0
1624287900000|2021-06-21 15:05:00|23040.46|23040.46|23040.46|23040.46|23040.46|23040.46|23039.16|23039.16|0
1624287910000|2021-06-21 15:05:10|23039.16|23039.16|23039.16|23039.16|23039.16|23039.16|23039.16|23039.16|0
1624287920000|2021-06-21 15:05:20|23043.43|23043.43|23046.82|23046.82|23047.71|23047.71|23043.43|23043.43|0
1624287940000|2021-06-21 15:05:40|23048.59|23048.59|23050.1|23050.1|23050.1|23050.1|23048.59|23048.59|0
1624287950000|2021-06-21 15:05:50|23045.83|23045.83|23048.43|23048.43|23048.43|23048.43|23045.83|23045.83|0
1624287960000|2021-06-21 15:06:00|23052.7|23052.7|23055.36|23055.36|23055.36|23055.36|23052.7|23052.7|0
1624287970000|2021-06-21 15:06:10|23056.11|23056.11|23056.87|23056.87|23056.87|23056.87|23056.11|23056.11|0
1624288000000|2021-06-21 15:06:40|23055.57|23055.57|23055.57|23055.57|23055.57|23055.57|23055.57|23055.57|0
1624288010000|2021-06-21 15:06:50|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|0
1624288020000|2021-06-21 15:07:00|23057.75|23057.75|23062.78|23062.78|23062.78|23062.78|23057.75|23057.75|0
1624288040000|2021-06-21 15:07:20|23058.51|23058.51|23059.27|23059.27|23059.27|23059.27|23058.51|23058.51|0
1624288050000|2021-06-21 15:07:30|23055|23055|23059.67|23059.67|23059.67|23059.67|23053.54|23053.54|0
1624288070000|2021-06-21 15:07:50|23058.92|23058.92|23058.92|23058.92|23058.92|23058.92|23058.92|23058.92|0
1624288090000|2021-06-21 15:08:10|23058.16|23058.16|23058.16|23058.16|23058.16|23058.16|23058.16|23058.16|0
1624288100000|2021-06-21 15:08:20|23058.92|23058.92|23058.92|23058.92|23058.92|23058.92|23058.92|23058.92|0
1624288130000|2021-06-21 15:08:50|23059.67|23059.67|23060.37|23060.37|23061.13|23061.13|23059.67|23059.67|0
1624288140000|2021-06-21 15:09:00|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|23064.64|0
1624288250000|2021-06-21 15:10:50|23067.67|23067.67|23063.4|23063.4|23067.67|23067.67|23063.4|23063.4|0
1624288270000|2021-06-21 15:11:10|23062.51|23062.51|23061.63|23061.63|23062.51|23062.51|23061.63|23061.63|0
1624288290000|2021-06-21 15:11:30|23063.4|23063.4|23067.67|23067.67|23067.67|23067.67|23063.4|23063.4|0
1624288310000|2021-06-21 15:11:50|23066.91|23066.91|23065.14|23065.14|23066.91|23066.91|23065.14|23065.14|0
1624288340000|2021-06-21 15:12:20|23066.91|23066.91|23066.91|23066.91|23066.91|23066.91|23066.91|23066.91|0
1624288360000|2021-06-21 15:12:40|23067.67|23067.67|23067.67|23067.67|23067.67|23067.67|23067.67|23067.67|0
1624288420000|2021-06-21 15:13:40|23063.4|23063.4|23063.4|23063.4|23063.4|23063.4|23063.4|23063.4|0
1624288440000|2021-06-21 15:14:00|23064.28|23064.28|23065.17|23065.17|23065.17|23065.17|23064.28|23064.28|0
1624288460000|2021-06-21 15:14:20|23066.94|23066.94|23066.94|23066.94|23066.94|23066.94|23066.94|23066.94|0
1624288480000|2021-06-21 15:14:40|23062.58|23062.58|23062.58|23062.58|23062.58|23062.58|23062.58|23062.58|0
1624288490000|2021-06-21 15:14:50|23061.12|23061.12|23061.12|23061.12|23061.12|23061.12|23061.12|23061.12|0
1624288500000|2021-06-21 15:15:00|23062.01|23062.01|23063.52|23063.52|23063.52|23063.52|23062.01|23062.01|0
1624288540000|2021-06-21 15:15:40|23064.28|23064.28|23064.28|23064.28|23064.28|23064.28|23064.28|23064.28|0
1624288560000|2021-06-21 15:16:00|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|23062.98|0
1624288570000|2021-06-21 15:16:10|23062.23|23062.23|23061.47|23061.47|23062.23|23062.23|23061.47|23061.47|0
1624288580000|2021-06-21 15:16:20|23060.17|23060.17|23060.04|23060.04|23060.93|23060.93|23060.04|23060.04|0
1624288600000|2021-06-21 15:16:40|23060.93|23060.93|23060.93|23060.93|23060.93|23060.93|23060.93|23060.93|0
1624288610000|2021-06-21 15:16:50|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|0
1624288630000|2021-06-21 15:17:10|23064.31|23064.31|23065.07|23065.07|23065.07|23065.07|23064.31|23064.31|0
1624288640000|2021-06-21 15:17:20|23060.8|23060.8|23060.8|23060.8|23060.8|23060.8|23060.8|23060.8|0
1624288650000|2021-06-21 15:17:30|23059.5|23059.5|23059.5|23059.5|23059.5|23059.5|23059.5|23059.5|0
1624288660000|2021-06-21 15:17:40|23058.74|23058.74|23057.99|23057.99|23058.74|23058.74|23057.99|23057.99|0
1624288680000|2021-06-21 15:18:00|23059.44|23059.44|23060.74|23060.74|23060.74|23060.74|23059.44|23059.44|0
1624288700000|2021-06-21 15:18:20|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|0
1624288740000|2021-06-21 15:19:00|23065.55|23065.55|23068.51|23068.51|23068.51|23068.51|23065.55|23065.55|0
1624288750000|2021-06-21 15:19:10|23069.4|23069.4|23069.4|23069.4|23069.4|23069.4|23069.4|23069.4|0
1624288790000|2021-06-21 15:19:50|23065.13|23065.13|23065.13|23065.13|23065.13|23065.13|23065.13|23065.13|0
1624288800000|2021-06-21 15:20:00|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|23077.94|0
1624288810000|2021-06-21 15:20:10|23077.19|23077.19|23072.91|23072.91|23077.19|23077.19|23072.91|23072.91|0
1624288820000|2021-06-21 15:20:20|23077.19|23077.19|23077.19|23077.19|23077.19|23077.19|23077.19|23077.19|0
1624288830000|2021-06-21 15:20:30|23078.07|23078.07|23080.73|23080.73|23080.73|23080.73|23078.07|23078.07|0
1624288840000|2021-06-21 15:20:40|23082.24|23082.24|23085.27|23085.27|23085.27|23085.27|23082.24|23082.24|0
1624288860000|2021-06-21 15:21:00|23082.67|23082.67|23082.67|23082.67|23082.67|23082.67|23082.67|23082.67|0
1624288880000|2021-06-21 15:21:20|23080.4|23080.4|23079.1|23079.1|23080.4|23080.4|23079.1|23079.1|0
1624288890000|2021-06-21 15:21:30|23080.62|23080.62|23077.71|23077.71|23080.62|23080.62|23077.71|23077.71|0
1624288900000|2021-06-21 15:21:40|23075.05|23075.05|23073.54|23073.54|23075.05|23075.05|23073.54|23073.54|0
1624288920000|2021-06-21 15:22:00|23074.43|23074.43|23074.43|23074.43|23074.43|23074.43|23074.43|23074.43|0
1624288930000|2021-06-21 15:22:10|23075.18|23075.18|23076.07|23076.07|23076.07|23076.07|23075.18|23075.18|0
1624288950000|2021-06-21 15:22:30|23076.83|23076.83|23076.07|23076.07|23076.83|23076.83|23076.07|23076.07|0
1624288970000|2021-06-21 15:22:50|23076.83|23076.83|23076.83|23076.83|23076.83|23076.83|23076.83|23076.83|0
1624288980000|2021-06-21 15:23:00|23078.12|23078.12|23078.12|23078.12|23078.12|23078.12|23078.12|23078.12|0
1624288990000|2021-06-21 15:23:10|23074.58|23074.58|23075.6|23075.6|23078.25|23078.25|23074.58|23074.58|0
1624289000000|2021-06-21 15:23:20|23077.37|23077.37|23078.12|23078.12|23078.12|23078.12|23077.37|23077.37|0
1624289020000|2021-06-21 15:23:40|23077.37|23077.37|23077.37|23077.37|23078.88|23078.88|23077.37|23077.37|0
1624289030000|2021-06-21 15:23:50|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|0
1624289060000|2021-06-21 15:24:20|23079.64|23079.64|23079.64|23079.64|23079.64|23079.64|23079.64|23079.64|0
1624289070000|2021-06-21 15:24:30|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|23081.15|0
1624289080000|2021-06-21 15:24:40|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|23078.88|0
1624289100000|2021-06-21 15:25:00|23080.39|23080.39|23079.42|23079.42|23080.39|23080.39|23078.12|23078.12|0
1624289110000|2021-06-21 15:25:10|23076.77|23076.77|23076.77|23076.77|23076.77|23076.77|23076.77|23076.77|0
1624289120000|2021-06-21 15:25:20|23081.04|23081.04|23086.03|23086.03|23086.03|23086.03|23081.04|23081.04|0
1624289130000|2021-06-21 15:25:30|23087.55|23087.55|23087.55|23087.55|23087.55|23087.55|23087.55|23087.55|0
1624289150000|2021-06-21 15:25:50|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|0
1624289160000|2021-06-21 15:26:00|23086.79|23086.79|23087.67|23087.67|23087.67|23087.67|23086.79|23086.79|0
1624289170000|2021-06-21 15:26:10|23083.4|23083.4|23083.4|23083.4|23083.4|23083.4|23083.4|23083.4|0
1624289180000|2021-06-21 15:26:20|23086|23086|23087.51|23087.51|23087.51|23087.51|23086|23086|0
1624289200000|2021-06-21 15:26:40|23084.86|23084.86|23078.81|23078.81|23085.74|23085.74|23078.81|23078.81|0
1624289210000|2021-06-21 15:26:50|23079.57|23079.57|23079.57|23079.57|23079.57|23079.57|23079.57|23079.57|0
1624289220000|2021-06-21 15:27:00|23081.34|23081.34|23089|23089|23089|23089|23080.46|23080.46|0
1624289230000|2021-06-21 15:27:10|23089.76|23089.76|23089|23089|23089.76|23089.76|23089|23089|0
1624289240000|2021-06-21 15:27:20|23085.46|23085.46|23087.1|23087.1|23087.1|23087.1|23085.46|23085.46|0
1624289250000|2021-06-21 15:27:30|23088.4|23088.4|23088.4|23088.4|23088.4|23088.4|23088.4|23088.4|0
1624289270000|2021-06-21 15:27:50|23089.16|23089.16|23086.65|23086.65|23090.04|23090.04|23086.65|23086.65|0
1624289280000|2021-06-21 15:28:00|23096.24|23096.24|23097.47|23097.47|23098.77|23098.77|23096.24|23096.24|0
1624289290000|2021-06-21 15:28:10|23095.95|23095.95|23091.11|23091.11|23095.95|23095.95|23091.11|23091.11|0
1624289300000|2021-06-21 15:28:20|23092.63|23092.63|23091.87|23091.87|23093.39|23093.39|23091.11|23091.11|0
1624289310000|2021-06-21 15:28:30|23087.45|23087.45|23091.61|23091.61|23091.61|23091.61|23087.45|23087.45|0
1624289320000|2021-06-21 15:28:40|23089.84|23089.84|23084.94|23084.94|23089.84|23089.84|23084.94|23084.94|0
1624289330000|2021-06-21 15:28:50|23083.17|23083.17|23084.81|23084.81|23084.81|23084.81|23082.29|23082.29|0
1624289340000|2021-06-21 15:29:00|23086.59|23086.59|23083.93|23083.93|23086.59|23086.59|23079.76|23079.76|0
1624289360000|2021-06-21 15:29:20|23079.66|23079.66|23075.38|23075.38|23079.66|23079.66|23075.38|23075.38|0
1624289370000|2021-06-21 15:29:30|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|0
1624289380000|2021-06-21 15:29:40|23075.38|23075.38|23075.7|23075.7|23078.35|23078.35|23074.4|23074.4|0
1624289390000|2021-06-21 15:29:50|23076.45|23076.45|23074.18|23074.18|23076.45|23076.45|23074.18|23074.18|0
1624346100000|2021-06-22 07:15:00|22933.26|22933.26|22940.51|22940.51|22940.51|22940.51|22931.97|22931.97|0
1624346120000|2021-06-22 07:15:20|22936.24|22936.24|22923.42|22923.42|22936.24|22936.24|22923.42|22923.42|0
1624346130000|2021-06-22 07:15:30|22914.7|22914.7|22914.7|22914.7|22914.7|22914.7|22914.7|22914.7|0
1624346140000|2021-06-22 07:15:40|22909.39|22909.39|22899.54|22899.54|22909.39|22909.39|22899.54|22899.54|0
1624346160000|2021-06-22 07:16:00|22908.09|22908.09|22908.09|22908.09|22908.09|22908.09|22908.09|22908.09|0
1624346180000|2021-06-22 07:16:20|22912.36|22912.36|22912.36|22912.36|22912.36|22912.36|22912.36|22912.36|0
1624346190000|2021-06-22 07:16:30|22925.18|22925.18|22912.36|22912.36|22925.18|22925.18|22912.36|22912.36|0
1624346220000|2021-06-22 07:17:00|22916.63|22916.63|22916.63|22916.63|22916.63|22916.63|22916.63|22916.63|0
1624346230000|2021-06-22 07:17:10|22920.91|22920.91|22916.63|22916.63|22920.91|22920.91|22916.63|22916.63|0
1624346260000|2021-06-22 07:17:40|22925.18|22925.18|22929.45|22929.45|22929.45|22929.45|22925.18|22925.18|0
1624346270000|2021-06-22 07:17:50|22925.18|22925.18|22925.18|22925.18|22925.18|22925.18|22925.18|22925.18|0
1624346280000|2021-06-22 07:18:00|22929.07|22929.07|22929.07|22929.07|22929.07|22929.07|22929.07|22929.07|0
1624346290000|2021-06-22 07:18:10|22950.43|22950.43|22970.12|22970.12|22970.12|22970.12|22950.43|22950.43|0
1624346310000|2021-06-22 07:18:30|22978.84|22978.84|22978.84|22978.84|22978.84|22978.84|22978.84|22978.84|0
1624346320000|2021-06-22 07:18:40|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|22985.04|0
1624346330000|2021-06-22 07:18:50|22976.49|22976.49|22982.46|22982.46|22982.46|22982.46|22976.49|22976.49|0
1624346340000|2021-06-22 07:19:00|22981.71|22981.71|22981.71|22981.71|22981.71|22981.71|22981.71|22981.71|0
1624346360000|2021-06-22 07:19:20|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|22990.25|0
1624346380000|2021-06-22 07:19:40|22987.98|22987.98|22987.98|22987.98|22987.98|22987.98|22987.98|22987.98|0
1624346450000|2021-06-22 07:20:50|22985.32|22985.32|22984.03|22984.03|22985.32|22985.32|22984.03|22984.03|0
1624346460000|2021-06-22 07:21:00|22966.94|22966.94|22966.94|22966.94|22966.94|22966.94|22966.94|22966.94|0
1624346530000|2021-06-22 07:22:10|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|22958.39|22958.39|0
1624346540000|2021-06-22 07:22:20|22961.37|22961.37|22961.37|22961.37|22965.64|22965.64|22961.37|22961.37|0
1624346550000|2021-06-22 07:22:30|22952.82|22952.82|22952.82|22952.82|22952.82|22952.82|22952.82|22952.82|0
1624346590000|2021-06-22 07:23:10|22954.12|22954.12|22954.12|22954.12|22954.12|22954.12|22954.12|22954.12|0
1624346610000|2021-06-22 07:23:30|22958.39|22958.39|22958.39|22958.39|22958.39|22958.39|22958.39|22958.39|0
1624346760000|2021-06-22 07:26:00|22960.99|22960.99|22960.99|22960.99|22960.99|22960.99|22960.99|22960.99|0
1624346770000|2021-06-22 07:26:10|22959.69|22959.69|22957.09|22957.09|22959.69|22959.69|22957.09|22957.09|0
1624346810000|2021-06-22 07:26:50|22969.91|22969.91|22965.64|22965.64|22969.91|22969.91|22965.64|22965.64|0
1624346820000|2021-06-22 07:27:00|22966.94|22966.94|22968.23|22968.23|22968.23|22968.23|22966.94|22966.94|0
1624346830000|2021-06-22 07:27:10|22959.69|22959.69|22951.14|22951.14|22959.69|22959.69|22951.14|22951.14|0
1624346920000|2021-06-22 07:28:40|22944.66|22944.66|22950.79|22950.79|22950.79|22950.79|22944.66|22944.66|0
1624346940000|2021-06-22 07:29:00|22955.06|22955.06|22955.06|22955.06|22955.06|22955.06|22955.06|22955.06|0
1624346960000|2021-06-22 07:29:20|22950.79|22950.79|22950.79|22950.79|22950.79|22950.79|22950.79|22950.79|0
1624346990000|2021-06-22 07:29:50|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|0
1624347020000|2021-06-22 07:30:20|22970.48|22970.48|22975.38|22975.38|22975.38|22975.38|22970.48|22970.48|0
1624347030000|2021-06-22 07:30:30|22976.83|22976.83|22976.83|22976.83|22976.83|22976.83|22976.83|22976.83|0
1624347040000|2021-06-22 07:30:40|22985.38|22985.38|22989.61|22989.61|22989.61|22989.61|22985.38|22985.38|0
1624347060000|2021-06-22 07:31:00|22976.8|22976.8|22976.8|22976.8|22976.8|22976.8|22976.8|22976.8|0
1624347070000|2021-06-22 07:31:10|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|0
1624347090000|2021-06-22 07:31:30|22989.7|22989.7|22993.25|22993.25|22993.25|22993.25|22989.7|22989.7|0
1624347100000|2021-06-22 07:31:40|22997.79|22997.79|22997.79|22997.79|22997.79|22997.79|22997.79|22997.79|0
1624347130000|2021-06-22 07:32:10|22993.51|22993.51|22993.51|22993.51|22993.51|22993.51|22993.51|22993.51|0
1624347140000|2021-06-22 07:32:20|22990.92|22990.92|22990.92|22990.92|22990.92|22990.92|22990.92|22990.92|0
1624347190000|2021-06-22 07:33:10|22983.65|22983.65|22983.65|22983.65|22983.65|22983.65|22983.65|22983.65|0
1624347210000|2021-06-22 07:33:30|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|22975.1|0
1624347220000|2021-06-22 07:33:40|22969.79|22969.79|22974.06|22974.06|22974.06|22974.06|22969.79|22969.79|0
1624347230000|2021-06-22 07:33:50|22969.79|22969.79|22969.79|22969.79|22969.79|22969.79|22969.79|22969.79|0
1624347250000|2021-06-22 07:34:10|22974.06|22974.06|22974.95|22974.95|22974.95|22974.95|22974.06|22974.06|0
1624347260000|2021-06-22 07:34:20|22983.49|22983.49|22983.49|22983.49|22983.49|22983.49|22983.49|22983.49|0
1624347280000|2021-06-22 07:34:40|22982.2|22982.2|22983.49|22983.49|22983.49|22983.49|22982.2|22982.2|0
1624347290000|2021-06-22 07:34:50|22979.22|22979.22|22983.49|22983.49|22983.49|22983.49|22979.22|22979.22|0
1624347300000|2021-06-22 07:35:00|22979.71|22979.71|22979.71|22979.71|22979.71|22979.71|22979.71|22979.71|0
1624347330000|2021-06-22 07:35:30|22975.44|22975.44|22975.44|22975.44|22975.44|22975.44|22975.44|22975.44|0
1624347340000|2021-06-22 07:35:40|22979.98|22979.98|22979.98|22979.98|22979.98|22979.98|22979.98|22979.98|0
1624347360000|2021-06-22 07:36:00|22975.71|22975.71|22975.71|22975.71|22975.71|22975.71|22975.71|22975.71|0
1624347390000|2021-06-22 07:36:30|22979.98|22979.98|22974.41|22974.41|22979.98|22979.98|22974.41|22974.41|0
1624347410000|2021-06-22 07:36:50|22987.23|22987.23|22987.23|22987.23|22987.23|22987.23|22987.23|22987.23|0
1624347420000|2021-06-22 07:37:00|22982.95|22982.95|22984.31|22984.31|22984.31|22984.31|22982.95|22982.95|0
1624347470000|2021-06-22 07:37:50|22988.58|22988.58|22992.86|22992.86|22992.86|22992.86|22988.58|22988.58|0
1624347490000|2021-06-22 07:38:10|22991.09|22991.09|22991.09|22991.09|22991.09|22991.09|22991.09|22991.09|0
1624347510000|2021-06-22 07:38:30|22988.81|22988.81|22976|22976|22988.81|22988.81|22976|22976|0
1624347530000|2021-06-22 07:38:50|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|0
1624347540000|2021-06-22 07:39:00|22976|22976|22976|22976|22976|22976|22976|22976|0
1624347550000|2021-06-22 07:39:10|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|22980.27|0
1624347560000|2021-06-22 07:39:20|22977.67|22977.67|22980.58|22980.58|22980.58|22980.58|22977.67|22977.67|0
1624347570000|2021-06-22 07:39:30|22976.31|22976.31|22974.04|22974.04|22976.31|22976.31|22974.04|22974.04|0
1624347580000|2021-06-22 07:39:40|22975.34|22975.34|22974.04|22974.04|22975.34|22975.34|22974.04|22974.04|0
1624347590000|2021-06-22 07:39:50|22972.27|22972.27|22972.27|22972.27|22972.27|22972.27|22972.27|22972.27|0
1624347600000|2021-06-22 07:40:00|22976.54|22976.54|22976.54|22976.54|22976.54|22976.54|22976.54|22976.54|0
1624347620000|2021-06-22 07:40:20|22975.24|22975.24|22970.09|22970.09|22975.24|22975.24|22970.09|22970.09|0
1624347640000|2021-06-22 07:40:40|22966.19|22966.19|22960.38|22960.38|22966.19|22966.19|22960.38|22960.38|0
1624347650000|2021-06-22 07:40:50|22951.83|22951.83|22956.1|22956.1|22956.1|22956.1|22951.83|22951.83|0
1624347670000|2021-06-22 07:41:10|22960.38|22960.38|22960.38|22960.38|22960.38|22960.38|22960.38|22960.38|0
1624347720000|2021-06-22 07:42:00|22947.56|22947.56|22943.29|22943.29|22947.56|22947.56|22943.29|22943.29|0
1624347730000|2021-06-22 07:42:10|22944.58|22944.58|22944.58|22944.58|22944.58|22944.58|22944.58|22944.58|0
1624347740000|2021-06-22 07:42:20|22940.31|22940.31|22944.58|22944.58|22944.58|22944.58|22940.31|22940.31|0
1624347750000|2021-06-22 07:42:30|22937.5|22937.5|22941.77|22941.77|22941.77|22941.77|22937.5|22937.5|0
1624347760000|2021-06-22 07:42:40|22943.07|22943.07|22941.62|22941.62|22943.07|22943.07|22941.62|22941.62|0
1624347800000|2021-06-22 07:43:20|22950.16|22950.16|22962.98|22962.98|22962.98|22962.98|22950.16|22950.16|0
1624347810000|2021-06-22 07:43:30|22967.25|22967.25|22967.25|22967.25|22967.25|22967.25|22967.25|22967.25|0
1624347820000|2021-06-22 07:43:40|22980.07|22980.07|22982.82|22982.82|22982.82|22982.82|22980.07|22980.07|0
1624347900000|2021-06-22 07:45:00|22984.12|22984.12|22975.57|22975.57|22984.12|22984.12|22975.57|22975.57|0
1624347930000|2021-06-22 07:45:30|22971.3|22971.3|22971.3|22971.3|22971.3|22971.3|22971.3|22971.3|0
1624347950000|2021-06-22 07:45:50|22975.57|22975.57|22975.57|22975.57|22975.57|22975.57|22971.3|22971.3|0
1624347960000|2021-06-22 07:46:00|22971.3|22971.3|22971.3|22971.3|22971.3|22971.3|22971.3|22971.3|0
1624347970000|2021-06-22 07:46:10|22975.57|22975.57|22969.52|22969.52|22975.57|22975.57|22969.52|22969.52|0
1624347980000|2021-06-22 07:46:20|22965.25|22965.25|22965.25|22965.25|22965.25|22965.25|22965.25|22965.25|0
1624347990000|2021-06-22 07:46:30|22956.7|22956.7|22955.25|22955.25|22956.7|22956.7|22955.25|22955.25|0
1624348000000|2021-06-22 07:46:40|22954.49|22954.49|22954.49|22954.49|22954.49|22954.49|22954.49|22954.49|0
1624348010000|2021-06-22 07:46:50|22961.42|22961.42|22961.42|22961.42|22961.42|22961.42|22961.42|22961.42|0
1624348050000|2021-06-22 07:47:30|22959.65|22959.65|22951.1|22951.1|22959.65|22959.65|22951.1|22951.1|0
1624348060000|2021-06-22 07:47:40|22949.33|22949.33|22949.33|22949.33|22949.33|22949.33|22949.33|22949.33|0
1624348070000|2021-06-22 07:47:50|22947.56|22947.56|22964.65|22964.65|22964.65|22964.65|22947.56|22947.56|0
1624348080000|2021-06-22 07:48:00|22951.84|22951.84|22951.84|22951.84|22951.84|22951.84|22951.84|22951.84|0
1624348110000|2021-06-22 07:48:30|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|22956.11|0
1624348120000|2021-06-22 07:48:40|22964.65|22964.65|22977.47|22977.47|22977.47|22977.47|22964.65|22964.65|0
1624348130000|2021-06-22 07:48:50|22968.93|22968.93|22968.93|22968.93|22968.93|22968.93|22968.93|22968.93|0
1624348160000|2021-06-22 07:49:20|22973.2|22973.2|22971.9|22971.9|22973.2|22973.2|22971.9|22971.9|0
1624348170000|2021-06-22 07:49:30|22973.2|22973.2|22971.9|22971.9|22973.2|22973.2|22971.9|22971.9|0
1624348180000|2021-06-22 07:49:40|22959.08|22959.08|22953.77|22953.77|22959.08|22959.08|22953.77|22953.77|0
1624348190000|2021-06-22 07:49:50|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|0
1624348200000|2021-06-22 07:50:00|22945.96|22945.96|22939|22939|22945.96|22945.96|22930.46|22930.46|0
1624348210000|2021-06-22 07:50:10|22942.89|22942.89|22944.57|22944.57|22944.57|22944.57|22940.3|22940.3|0
1624348270000|2021-06-22 07:51:10|22941.03|22941.03|22941.03|22941.03|22941.03|22941.03|22941.03|22941.03|0
1624348290000|2021-06-22 07:51:30|22936.76|22936.76|22936.76|22936.76|22936.76|22936.76|22936.76|22936.76|0
1624348310000|2021-06-22 07:51:50|22938.53|22938.53|22942.8|22942.8|22942.8|22942.8|22938.53|22938.53|0
1624348350000|2021-06-22 07:52:30|22947.07|22947.07|22954.47|22954.47|22954.47|22954.47|22947.07|22947.07|0
1624348360000|2021-06-22 07:52:40|22963.02|22963.02|22967.29|22967.29|22967.29|22967.29|22963.02|22963.02|0
1624348420000|2021-06-22 07:53:40|22964.63|22964.63|22951.82|22951.82|22964.63|22964.63|22951.82|22951.82|0
1624348430000|2021-06-22 07:53:50|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|22947.54|0
1624348440000|2021-06-22 07:54:00|22943.27|22943.27|22943.27|22943.27|22943.27|22943.27|22943.27|22943.27|0
1624348470000|2021-06-22 07:54:30|22934.73|22934.73|22934.73|22934.73|22934.73|22934.73|22934.73|22934.73|0
1624348480000|2021-06-22 07:54:40|22933.97|22933.97|22933.97|22933.97|22933.97|22933.97|22933.97|22933.97|0
1624348500000|2021-06-22 07:55:00|22936.63|22936.63|22936.63|22936.63|22936.63|22936.63|22936.63|22936.63|0
1624348510000|2021-06-22 07:55:10|22938.9|22938.9|22937.38|22937.38|22938.9|22938.9|22937.38|22937.38|0
1624348620000|2021-06-22 07:57:00|22936.09|22936.09|22936.09|22936.09|22936.09|22936.09|22936.09|22936.09|0
1624348630000|2021-06-22 07:57:10|22933.43|22933.43|22931.92|22931.92|22933.43|22933.43|22931.92|22931.92|0
1624348640000|2021-06-22 07:57:20|22930.62|22930.62|22931.23|22931.23|22934.89|22934.89|22930.62|22930.62|0
1624348650000|2021-06-22 07:57:30|22929.71|22929.71|22929.71|22929.71|22929.71|22929.71|22929.71|22929.71|0
1624348660000|2021-06-22 07:57:40|22925.44|22925.44|22921.17|22921.17|22925.44|22925.44|22921.17|22921.17|0
1624348710000|2021-06-22 07:58:30|22919.71|22919.71|22919.71|22919.71|22919.71|22919.71|22919.71|22919.71|0
1624348720000|2021-06-22 07:58:40|22921.01|22921.01|22921.01|22921.01|22921.01|22921.01|22921.01|22921.01|0
1624348730000|2021-06-22 07:58:50|22919.71|22919.71|22928.35|22928.35|22928.35|22928.35|22919.71|22919.71|0
1624348740000|2021-06-22 07:59:00|22931.26|22931.26|22931.26|22931.26|22931.26|22931.26|22931.26|22931.26|0
1624348770000|2021-06-22 07:59:30|22929.48|22929.48|22925.21|22925.21|22929.48|22929.48|22925.21|22925.21|0
1624348780000|2021-06-22 07:59:40|22927.87|22927.87|22927.87|22927.87|22927.87|22927.87|22927.87|22927.87|0
1624348790000|2021-06-22 07:59:50|22930.46|22930.46|22933.37|22933.37|22933.37|22933.37|22930.46|22930.46|0
1624348800000|2021-06-22 08:00:00|22920.56|22920.56|22920.56|22920.56|22920.56|22920.56|22920.56|22920.56|0
1624348880000|2021-06-22 08:01:20|22921.44|22921.44|22921.44|22921.44|22921.44|22921.44|22921.44|22921.44|0
1624348890000|2021-06-22 08:01:30|22925.71|22925.71|22925.71|22925.71|22925.71|22925.71|22925.71|22925.71|0
1624348910000|2021-06-22 08:01:50|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|0
1624348920000|2021-06-22 08:02:00|22930.79|22930.79|22930.79|22930.79|22930.79|22930.79|22930.79|22930.79|0
1624348930000|2021-06-22 08:02:10|22935.07|22935.07|22935.07|22935.07|22935.07|22935.07|22935.07|22935.07|0
1624348970000|2021-06-22 08:02:50|22939.34|22939.34|22939.34|22939.34|22939.34|22939.34|22939.34|22939.34|0
1624349000000|2021-06-22 08:03:20|22938.58|22938.58|22940.1|22940.1|22940.1|22940.1|22938.58|22938.58|0
1624349010000|2021-06-22 08:03:30|22941.39|22941.39|22941.39|22941.39|22941.39|22941.39|22941.39|22941.39|0
1624349030000|2021-06-22 08:03:50|22945.67|22945.67|22954.21|22954.21|22954.21|22954.21|22945.67|22945.67|0
1624349060000|2021-06-22 08:04:20|22957.75|22957.75|22970.57|22970.57|22970.57|22970.57|22957.75|22957.75|0
1624349070000|2021-06-22 08:04:30|22966.3|22966.3|22963.8|22963.8|22966.3|22966.3|22962.02|22962.02|0
1624349090000|2021-06-22 08:04:50|22972.34|22972.34|22972.34|22972.34|22972.34|22972.34|22972.34|22972.34|0
1624349100000|2021-06-22 08:05:00|22976.7|22976.7|22976.7|22976.7|22976.7|22976.7|22976.7|22976.7|0
1624349130000|2021-06-22 08:05:30|22972.43|22972.43|22972.43|22972.43|22972.43|22972.43|22972.43|22972.43|0
1624349150000|2021-06-22 08:05:50|22976.7|22976.7|22987.02|22987.02|22987.02|22987.02|22976.7|22976.7|0
1624349160000|2021-06-22 08:06:00|22987.77|22987.77|22986.26|22986.26|22987.77|22987.77|22986.26|22986.26|0
1624349170000|2021-06-22 08:06:10|22985.38|22985.38|22988.79|22988.79|22988.79|22988.79|22984.62|22984.62|0
1624349180000|2021-06-22 08:06:20|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|0
1624349220000|2021-06-22 08:07:00|22983|22983|22983|22983|22983|22983|22983|22983|0
1624349280000|2021-06-22 08:08:00|22981.23|22981.23|22976.96|22976.96|22981.23|22981.23|22976.96|22976.96|0
1624349290000|2021-06-22 08:08:10|22972.69|22972.69|22972.69|22972.69|22972.69|22972.69|22972.69|22972.69|0
1624349300000|2021-06-22 08:08:20|22970.09|22970.09|22975.66|22975.66|22975.66|22975.66|22970.09|22970.09|0
1624349330000|2021-06-22 08:08:50|22976.96|22976.96|22976.96|22976.96|22976.96|22976.96|22976.96|22976.96|0
1624349360000|2021-06-22 08:09:20|22979.23|22979.23|22977.93|22977.93|22979.23|22979.23|22977.93|22977.93|0
1624349370000|2021-06-22 08:09:30|22975.02|22975.02|22975.02|22975.02|22975.02|22975.02|22975.02|22975.02|0
1624349380000|2021-06-22 08:09:40|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|0
1624349470000|2021-06-22 08:11:10|22972.84|22972.84|22972.84|22972.84|22972.84|22972.84|22972.84|22972.84|0
1624349550000|2021-06-22 08:12:30|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|22973.73|0
1624349570000|2021-06-22 08:12:50|22978|22978|22978|22978|22978|22978|22978|22978|0
1624349670000|2021-06-22 08:14:30|22965.18|22965.18|22969.45|22969.45|22969.45|22969.45|22965.18|22965.18|0
1624349720000|2021-06-22 08:15:20|22963.26|22963.26|22958.98|22958.98|22963.26|22963.26|22958.98|22958.98|0
1624349730000|2021-06-22 08:15:30|22954.71|22954.71|22955.96|22955.96|22958.98|22958.98|22954.71|22954.71|0
1624349750000|2021-06-22 08:15:50|22960.23|22960.23|22960.23|22960.23|22960.23|22960.23|22960.23|22960.23|0
1624349770000|2021-06-22 08:16:10|22955.96|22955.96|22955.96|22955.96|22955.96|22955.96|22955.96|22955.96|0
1624349790000|2021-06-22 08:16:30|22968.77|22968.77|22969.66|22969.66|22969.66|22969.66|22968.77|22968.77|0
1624349810000|2021-06-22 08:16:50|22967.06|22967.06|22961.4|22961.4|22967.06|22967.06|22961.4|22961.4|0
1624349840000|2021-06-22 08:17:20|22963.17|22963.17|22975.99|22975.99|22975.99|22975.99|22963.17|22963.17|0
1624349850000|2021-06-22 08:17:30|22984.53|22984.53|22984.53|22984.53|22984.53|22984.53|22984.53|22984.53|0
1624349860000|2021-06-22 08:17:40|22980.26|22980.26|22984.53|22984.53|22984.53|22984.53|22980.26|22980.26|0
1624349870000|2021-06-22 08:17:50|22980.26|22980.26|22980.26|22980.26|22980.26|22980.26|22980.26|22980.26|0
1624349900000|2021-06-22 08:18:20|22978.96|22978.96|22978.96|22978.96|22978.96|22978.96|22978.96|22978.96|0
1624349970000|2021-06-22 08:19:30|22987.51|22987.51|22991.78|22991.78|22991.78|22991.78|22987.51|22987.51|0
1624349980000|2021-06-22 08:19:40|22993.08|22993.08|22993.08|22993.08|22993.08|22993.08|22993.08|22993.08|0
1624350020000|2021-06-22 08:20:20|22991.31|22991.31|22983.14|22983.14|22991.31|22991.31|22983.14|22983.14|0
1624350100000|2021-06-22 08:21:40|22986.92|22986.92|22984.65|22984.65|22986.92|22986.92|22984.65|22984.65|0
1624350170000|2021-06-22 08:22:50|22985.95|22985.95|22985.95|22985.95|22985.95|22985.95|22985.95|22985.95|0
1624350190000|2021-06-22 08:23:10|22987.25|22987.25|22987.25|22987.25|22987.25|22987.25|22987.25|22987.25|0
1624350230000|2021-06-22 08:23:50|22991.52|22991.52|23000.07|23000.07|23000.07|23000.07|22987.25|22987.25|0
1624350240000|2021-06-22 08:24:00|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|22991.52|0
1624350250000|2021-06-22 08:24:10|23000.07|23000.07|22991.52|22991.52|23000.07|23000.07|22991.52|22991.52|0
1624350290000|2021-06-22 08:24:50|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|23000.07|0
1624350310000|2021-06-22 08:25:10|23004.34|23004.34|23008.61|23008.61|23008.61|23008.61|23004.34|23004.34|0
1624350330000|2021-06-22 08:25:30|23004.34|23004.34|23006.99|23006.99|23006.99|23006.99|23004.34|23004.34|0
1624350350000|2021-06-22 08:25:50|23015.54|23015.54|23015.54|23015.54|23015.54|23015.54|23015.54|23015.54|0
1624350370000|2021-06-22 08:26:10|23009.97|23009.97|23008.67|23008.67|23009.97|23009.97|23008.67|23008.67|0
1624350410000|2021-06-22 08:26:50|23000.13|23000.13|23004.4|23004.4|23004.4|23004.4|23000.13|23000.13|0
1624350440000|2021-06-22 08:27:20|23000.13|23000.13|23004.4|23004.4|23004.4|23004.4|23000.13|23000.13|0
1624350470000|2021-06-22 08:27:50|23000.13|23000.13|23000.13|23000.13|23000.13|23000.13|23000.13|23000.13|0
1624350530000|2021-06-22 08:28:50|23004.4|23004.4|23004.4|23004.4|23012.94|23012.94|23004.4|23004.4|0
1624350550000|2021-06-22 08:29:10|23002.63|23002.63|23002.63|23002.63|23002.63|23002.63|23002.63|23002.63|0
1624350570000|2021-06-22 08:29:30|23001.33|23001.33|23001.33|23001.33|23001.33|23001.33|23001.33|23001.33|0
1624350630000|2021-06-22 08:30:30|22997.79|22997.79|22993.52|22993.52|22997.79|22997.79|22984.97|22984.97|0
1624350640000|2021-06-22 08:30:40|22989.97|22989.97|22989.97|22989.97|22989.97|22989.97|22989.97|22989.97|0
1624350650000|2021-06-22 08:30:50|22990.86|22990.86|22990.86|22990.86|22990.86|22990.86|22990.86|22990.86|0
1624350660000|2021-06-22 08:31:00|22999.4|22999.4|22999.4|22999.4|22999.4|22999.4|22999.4|22999.4|0
1624350720000|2021-06-22 08:32:00|23000.29|23000.29|23000.29|23000.29|23000.29|23000.29|23000.29|23000.29|0
1624350740000|2021-06-22 08:32:20|23004.56|23004.56|23008.83|23008.83|23008.83|23008.83|23004.56|23004.56|0
1624350780000|2021-06-22 08:33:00|23013.11|23013.11|23017.38|23017.38|23017.38|23017.38|23013.11|23013.11|0
1624350790000|2021-06-22 08:33:10|23018.26|23018.26|23018.26|23018.26|23018.26|23018.26|23018.26|23018.26|0
1624350800000|2021-06-22 08:33:20|23022.54|23022.54|23028.26|23028.26|23028.26|23028.26|23022.54|23022.54|0
1624350810000|2021-06-22 08:33:30|23023.9|23023.9|23031.08|23031.08|23031.08|23031.08|23023.9|23023.9|0
1624350830000|2021-06-22 08:33:50|23032.53|23032.53|23032.53|23032.53|23032.53|23032.53|23032.53|23032.53|0
1624350850000|2021-06-22 08:34:10|23041.08|23041.08|23041.96|23041.96|23041.96|23041.96|23041.08|23041.08|0
1624350920000|2021-06-22 08:35:20|23031.65|23031.65|23031.65|23031.65|23031.65|23031.65|23031.65|23031.65|0
1624350970000|2021-06-22 08:36:10|23032.95|23032.95|23032.95|23032.95|23032.95|23032.95|23032.95|23032.95|0
1624350990000|2021-06-22 08:36:30|23024.4|23024.4|23037.22|23037.22|23037.22|23037.22|23024.4|23024.4|0
1624351010000|2021-06-22 08:36:50|23036.33|23036.33|23023.52|23023.52|23036.33|23036.33|23023.52|23023.52|0
1624351080000|2021-06-22 08:38:00|23027.79|23027.79|23023.52|23023.52|23027.79|23027.79|23023.52|23023.52|0
1624351090000|2021-06-22 08:38:10|23022.63|23022.63|23022.63|23022.63|23022.63|23022.63|23022.63|23022.63|0
1624351120000|2021-06-22 08:38:40|23023.52|23023.52|23023.52|23023.52|23024.4|23024.4|23023.52|23023.52|0
1624351130000|2021-06-22 08:38:50|23024.4|23024.4|23020.13|23020.13|23024.4|23024.4|23020.13|23020.13|0
1624351160000|2021-06-22 08:39:20|23021.9|23021.9|23021.9|23021.9|23021.9|23021.9|23021.9|23021.9|0
1624351170000|2021-06-22 08:39:30|23023.67|23023.67|23023.67|23023.67|23023.67|23023.67|23023.67|23023.67|0
1624351180000|2021-06-22 08:39:40|23021.9|23021.9|23026.17|23026.17|23026.17|23026.17|23021.9|23021.9|0
1624351220000|2021-06-22 08:40:20|23038.99|23038.99|23038.99|23038.99|23038.99|23038.99|23038.99|23038.99|0
1624351230000|2021-06-22 08:40:30|23034.72|23034.72|23034.72|23034.72|23034.72|23034.72|23034.72|23034.72|0
1624351240000|2021-06-22 08:40:40|23036.49|23036.49|23036.49|23036.49|23036.49|23036.49|23036.49|23036.49|0
1624351310000|2021-06-22 08:41:50|23035.6|23035.6|23035.6|23035.6|23035.6|23035.6|23035.6|23035.6|0
1624351320000|2021-06-22 08:42:00|23031.33|23031.33|23031.33|23031.33|23031.33|23031.33|23031.33|23031.33|0
1624351350000|2021-06-22 08:42:30|23028.73|23028.73|23027.44|23027.44|23028.73|23028.73|23027.44|23027.44|0
1624351390000|2021-06-22 08:43:10|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|0
1624351430000|2021-06-22 08:43:50|23029.08|23029.08|23029.08|23029.08|23029.08|23029.08|23029.08|23029.08|0
1624351450000|2021-06-22 08:44:10|23029.84|23029.84|23031.35|23031.35|23031.35|23031.35|23029.84|23029.84|0
1624351480000|2021-06-22 08:44:40|23035.62|23035.62|23035.62|23035.62|23035.62|23035.62|23035.62|23035.62|0
1624351500000|2021-06-22 08:45:00|23031.35|23031.35|23014.42|23014.42|23035.62|23035.62|23014.42|23014.42|0
1624351510000|2021-06-22 08:45:10|23010.15|23010.15|23010.15|23010.15|23010.15|23010.15|23010.15|23010.15|0
1624351530000|2021-06-22 08:45:30|23013.18|23013.18|23018.21|23018.21|23018.21|23018.21|23013.18|23013.18|0
1624351550000|2021-06-22 08:45:50|23013.93|23013.93|23013.93|23013.93|23013.93|23013.93|23013.93|23013.93|0
1624351560000|2021-06-22 08:46:00|23018.21|23018.21|23025.13|23025.13|23025.13|23025.13|23018.21|23018.21|0
1624351600000|2021-06-22 08:46:40|23026.02|23026.02|23026.02|23026.02|23026.02|23026.02|23026.02|23026.02|0
1624351610000|2021-06-22 08:46:50|23034.56|23034.56|23034.56|23034.56|23034.56|23034.56|23034.56|23034.56|0
1624351620000|2021-06-22 08:47:00|23035.32|23035.32|23039.59|23039.59|23039.59|23039.59|23035.32|23035.32|0
1624351640000|2021-06-22 08:47:20|23043.13|23043.13|23048.29|23048.29|23048.29|23048.29|23043.13|23043.13|0
1624351660000|2021-06-22 08:47:40|23056.84|23056.84|23056.84|23056.84|23056.84|23056.84|23056.84|23056.84|0
1624351680000|2021-06-22 08:48:00|23061.11|23061.11|23063.38|23063.38|23065.38|23065.38|23061.11|23061.11|0
1624351710000|2021-06-22 08:48:30|23066.04|23066.04|23066.04|23066.04|23066.04|23066.04|23066.04|23066.04|0
1624351740000|2021-06-22 08:49:00|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|23066.79|0
1624351810000|2021-06-22 08:50:10|23071.07|23071.07|23062.52|23062.52|23075.34|23075.34|23062.52|23062.52|0
1624351840000|2021-06-22 08:50:40|23061.22|23061.22|23058.57|23058.57|23061.22|23061.22|23058.57|23058.57|0
1624351850000|2021-06-22 08:50:50|23061.22|23061.22|23061.22|23061.22|23061.22|23061.22|23061.22|23061.22|0
1624351890000|2021-06-22 08:51:30|23048.41|23048.41|23048.41|23048.41|23048.41|23048.41|23048.41|23048.41|0
1624351900000|2021-06-22 08:51:40|23047.52|23047.52|23047.52|23047.52|23047.52|23047.52|23047.52|23047.52|0
1624351930000|2021-06-22 08:52:10|23038.98|23038.98|23043.25|23043.25|23043.25|23043.25|23038.98|23038.98|0
1624351940000|2021-06-22 08:52:20|23042.49|23042.49|23044.76|23044.76|23044.76|23044.76|23042.49|23042.49|0
1624351950000|2021-06-22 08:52:30|23044|23044|23044|23044|23044|23044|23044|23044|0
1624351970000|2021-06-22 08:52:50|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|23052.55|0
1624351980000|2021-06-22 08:53:00|23048.28|23048.28|23048.28|23048.28|23048.28|23048.28|23048.28|23048.28|0
1624352100000|2021-06-22 08:55:00|23047.39|23047.39|23047.39|23047.39|23047.39|23047.39|23047.39|23047.39|0
1624352110000|2021-06-22 08:55:10|23048.69|23048.69|23044.8|23044.8|23048.69|23048.69|23044.8|23044.8|0
1624352120000|2021-06-22 08:55:20|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|23049.07|0
1624352130000|2021-06-22 08:55:30|23044.8|23044.8|23056.32|23056.32|23056.32|23056.32|23044.8|23044.8|0
1624352160000|2021-06-22 08:56:00|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|23057.77|0
1624352190000|2021-06-22 08:56:30|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|23056.26|0
1624352200000|2021-06-22 08:56:40|23057.01|23057.01|23057.01|23057.01|23057.01|23057.01|23057.01|23057.01|0
1624352280000|2021-06-22 08:58:00|23048.47|23048.47|23049.35|23049.35|23049.35|23049.35|23048.47|23048.47|0
1624352290000|2021-06-22 08:58:10|23048.47|23048.47|23050.24|23050.24|23050.24|23050.24|23048.47|23048.47|0
1624352300000|2021-06-22 08:58:20|23045.97|23045.97|23045.97|23045.97|23045.97|23045.97|23045.97|23045.97|0
1624352370000|2021-06-22 08:59:30|23047.26|23047.26|23061.38|23061.38|23061.38|23061.38|23047.26|23047.26|0
1624352380000|2021-06-22 08:59:40|23063.15|23063.15|23064.92|23064.92|23064.92|23064.92|23063.15|23063.15|0
1624352400000|2021-06-22 09:00:00|23067.52|23067.52|23070.58|23070.58|23070.58|23070.58|23067.52|23067.52|0
1624352460000|2021-06-22 09:01:00|23068.81|23068.81|23072.33|23072.33|23073.09|23073.09|23068.81|23068.81|0
1624352480000|2021-06-22 09:01:20|23074.1|23074.1|23074.1|23074.1|23074.1|23074.1|23074.1|23074.1|0
1624352490000|2021-06-22 09:01:30|23072.65|23072.65|23072.65|23072.65|23072.65|23072.65|23072.65|23072.65|0
1624352500000|2021-06-22 09:01:40|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|23064.1|0
1624352530000|2021-06-22 09:02:10|23061.51|23061.51|23061.51|23061.51|23061.51|23061.51|23061.51|23061.51|0
1624352540000|2021-06-22 09:02:20|23058.85|23058.85|23058.85|23058.85|23058.85|23058.85|23058.85|23058.85|0
1624352550000|2021-06-22 09:02:30|23057.96|23057.96|23062.24|23062.24|23062.24|23062.24|23057.96|23057.96|0
1624352570000|2021-06-22 09:02:50|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|0
1624352580000|2021-06-22 09:03:00|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|23057.96|0
1624352630000|2021-06-22 09:03:50|23057.21|23057.21|23052.84|23052.84|23057.21|23057.21|23052.84|23052.84|0
1624352640000|2021-06-22 09:04:00|23061.39|23061.39|23063.98|23063.98|23063.98|23063.98|23059.71|23059.71|0
1624352690000|2021-06-22 09:04:50|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|0
1624352740000|2021-06-22 09:05:40|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|0
1624352760000|2021-06-22 09:06:00|23051.92|23051.92|23051.92|23051.92|23051.92|23051.92|23051.92|23051.92|0
1624352770000|2021-06-22 09:06:10|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|23056.19|0
1624352830000|2021-06-22 09:07:10|23057.71|23057.71|23057.71|23057.71|23057.71|23057.71|23057.71|23057.71|0
1624352860000|2021-06-22 09:07:40|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|23053.43|0
1624352890000|2021-06-22 09:08:10|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|0
1624352910000|2021-06-22 09:08:30|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|23047.86|0
1624352930000|2021-06-22 09:08:50|23056.41|23056.41|23060.68|23060.68|23060.68|23060.68|23056.41|23056.41|0
1624352940000|2021-06-22 09:09:00|23062.14|23062.14|23057.86|23057.86|23062.14|23062.14|23057.86|23057.86|0
1624353020000|2021-06-22 09:10:20|23056.57|23056.57|23052.29|23052.29|23056.57|23056.57|23052.29|23052.29|0
1624353050000|2021-06-22 09:10:50|23051.41|23051.41|23051.41|23051.41|23051.41|23051.41|23051.41|23051.41|0
1624353080000|2021-06-22 09:11:20|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|0
1624353090000|2021-06-22 09:11:30|23048.02|23048.02|23048.02|23048.02|23048.02|23048.02|23048.02|23048.02|0
1624353100000|2021-06-22 09:11:40|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|23052.29|0
1624353130000|2021-06-22 09:12:10|23056.57|23056.57|23056.57|23056.57|23060.84|23060.84|23056.57|23056.57|0
1624353140000|2021-06-22 09:12:20|23060.84|23060.84|23060.84|23060.84|23060.84|23060.84|23060.84|23060.84|0
1624353150000|2021-06-22 09:12:30|23065.11|23065.11|23069.38|23069.38|23069.38|23069.38|23065.11|23065.11|0
1624353160000|2021-06-22 09:12:40|23065.11|23065.11|23056.57|23056.57|23065.11|23065.11|23056.57|23056.57|0
1624353170000|2021-06-22 09:12:50|23065.11|23065.11|23065.11|23065.11|23065.11|23065.11|23065.11|23065.11|0
1624353210000|2021-06-22 09:13:30|23060.84|23060.84|23060.84|23060.84|23060.84|23060.84|23060.84|23060.84|0
1624353250000|2021-06-22 09:14:10|23062.61|23062.61|23066.88|23066.88|23066.88|23066.88|23062.61|23062.61|0
1624353270000|2021-06-22 09:14:30|23069.54|23069.54|23069.54|23069.54|23069.54|23069.54|23069.54|23069.54|0
1624353280000|2021-06-22 09:14:40|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|0
1624353320000|2021-06-22 09:15:20|23070.42|23070.42|23070.42|23070.42|23070.42|23070.42|23070.42|23070.42|0
1624353400000|2021-06-22 09:16:40|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|23067.83|0
1624353420000|2021-06-22 09:17:00|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|0
1624353460000|2021-06-22 09:17:40|23069.44|23069.44|23077.99|23077.99|23077.99|23077.99|23069.44|23069.44|0
1624353470000|2021-06-22 09:17:50|23082.26|23082.26|23084.03|23084.03|23084.03|23084.03|23082.26|23082.26|0
1624353540000|2021-06-22 09:19:00|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|23088.3|0
1624353600000|2021-06-22 09:20:00|23084.03|23084.03|23084.03|23084.03|23084.03|23084.03|23084.03|23084.03|0
1624353640000|2021-06-22 09:20:40|23079.76|23079.76|23079.76|23079.76|23079.76|23079.76|23079.76|23079.76|0
1624353770000|2021-06-22 09:22:50|23075.49|23075.49|23071.21|23071.21|23075.49|23075.49|23071.21|23071.21|0
1624353800000|2021-06-22 09:23:20|23075.49|23075.49|23075.49|23075.49|23075.49|23075.49|23075.49|23075.49|0
1624353870000|2021-06-22 09:24:30|23074.6|23074.6|23074.6|23074.6|23074.6|23074.6|23074.6|23074.6|0
1624353880000|2021-06-22 09:24:40|23083.14|23083.14|23083.14|23083.14|23083.14|23083.14|23083.14|23083.14|0
1624353920000|2021-06-22 09:25:20|23070.33|23070.33|23069.57|23069.57|23070.33|23070.33|23069.57|23069.57|0
1624353930000|2021-06-22 09:25:30|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|0
1624354050000|2021-06-22 09:27:30|23068.06|23068.06|23068.06|23068.06|23068.06|23068.06|23068.06|23068.06|0
1624354080000|2021-06-22 09:28:00|23066.76|23066.76|23066.76|23066.76|23066.76|23066.76|23066.76|23066.76|0
1624354140000|2021-06-22 09:29:00|23058.21|23058.21|23058.21|23058.21|23058.21|23058.21|23058.21|23058.21|0
1624354170000|2021-06-22 09:29:30|23062.49|23062.49|23058.21|23058.21|23062.49|23062.49|23058.21|23058.21|0
1624354180000|2021-06-22 09:29:40|23053.94|23053.94|23053.94|23053.94|23053.94|23053.94|23053.94|23053.94|0
1624354200000|2021-06-22 09:30:00|23050.4|23050.4|23050.4|23050.4|23050.4|23050.4|23050.4|23050.4|0
1624354220000|2021-06-22 09:30:20|23052.17|23052.17|23052.17|23052.17|23052.17|23052.17|23052.17|23052.17|0
1624354230000|2021-06-22 09:30:30|23053.06|23053.06|23057.33|23057.33|23057.33|23057.33|23048.78|23048.78|0
1624354320000|2021-06-22 09:32:00|23065.87|23065.87|23065.87|23065.87|23065.87|23065.87|23065.87|23065.87|0
1624354360000|2021-06-22 09:32:40|23070.15|23070.15|23069.39|23069.39|23070.15|23070.15|23069.39|23069.39|0
1624354380000|2021-06-22 09:33:00|23060.84|23060.84|23050.12|23050.12|23060.84|23060.84|23050.12|23050.12|0
1624354400000|2021-06-22 09:33:20|23051|23051|23051.89|23051.89|23051.89|23051.89|23051|23051|0
1624354440000|2021-06-22 09:34:00|23054.54|23054.54|23051.95|23051.95|23054.54|23054.54|23051.95|23051.95|0
1624354460000|2021-06-22 09:34:20|23056.22|23056.22|23056.22|23056.22|23056.22|23056.22|23056.22|23056.22|0
1624354470000|2021-06-22 09:34:30|23057.99|23057.99|23057.99|23057.99|23057.99|23057.99|23057.99|23057.99|0
1624354480000|2021-06-22 09:34:40|23056.22|23056.22|23056.22|23056.22|23056.22|23056.22|23056.22|23056.22|0
1624354490000|2021-06-22 09:34:50|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|23057.11|0
1624354500000|2021-06-22 09:35:00|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|0
1624354550000|2021-06-22 09:35:50|23061.38|23061.38|23061.38|23061.38|23061.38|23061.38|23061.38|23061.38|0
1624354580000|2021-06-22 09:36:20|23065.65|23065.65|23069.92|23069.92|23069.92|23069.92|23065.65|23065.65|0
1624354610000|2021-06-22 09:36:50|23054.51|23054.51|23053.06|23053.06|23054.51|23054.51|23053.06|23053.06|0
1624354620000|2021-06-22 09:37:00|23057.33|23057.33|23056.44|23056.44|23057.33|23057.33|23056.44|23056.44|0
1624354640000|2021-06-22 09:37:20|23069.26|23069.26|23069.26|23069.26|23069.26|23069.26|23069.26|23069.26|0
1624354650000|2021-06-22 09:37:30|23060.71|23060.71|23058.94|23058.94|23060.71|23060.71|23058.94|23058.94|0
1624354670000|2021-06-22 09:37:50|23057.43|23057.43|23057.43|23057.43|23057.43|23057.43|23057.43|23057.43|0
1624354680000|2021-06-22 09:38:00|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|23056.13|0
1624354700000|2021-06-22 09:38:20|23051.86|23051.86|23051.86|23051.86|23051.86|23051.86|23051.86|23051.86|0
1624354760000|2021-06-22 09:39:20|23043.32|23043.32|23043.32|23043.32|23043.32|23043.32|23043.32|23043.32|0
1624354820000|2021-06-22 09:40:20|23041.55|23041.55|23041.55|23041.55|23041.55|23041.55|23041.55|23041.55|0
1624354860000|2021-06-22 09:41:00|23037.27|23037.27|23027.84|23027.84|23037.27|23037.27|23027.84|23027.84|0
1624354880000|2021-06-22 09:41:20|23023.57|23023.57|23023.57|23023.57|23023.57|23023.57|23023.57|23023.57|0
1624354930000|2021-06-22 09:42:10|23020.97|23020.97|23020.97|23020.97|23020.97|23020.97|23020.97|23020.97|0
1624354990000|2021-06-22 09:43:10|23025.25|23025.25|23031.74|23031.74|23031.74|23031.74|23025.25|23025.25|0
1624355000000|2021-06-22 09:43:20|23030.85|23030.85|23043.67|23043.67|23043.67|23043.67|23030.85|23030.85|0
1624355010000|2021-06-22 09:43:30|23052.21|23052.21|23052.21|23052.21|23052.21|23052.21|23052.21|23052.21|0
1624355130000|2021-06-22 09:45:30|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|0
1624355160000|2021-06-22 09:46:00|23056.11|23056.11|23056.86|23056.86|23056.86|23056.86|23056.11|23056.11|0
1624355180000|2021-06-22 09:46:20|23058.16|23058.16|23058.16|23058.16|23058.16|23058.16|23058.16|23058.16|0
1624355260000|2021-06-22 09:47:40|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|23053.89|0
1624355290000|2021-06-22 09:48:10|23070.98|23070.98|23083.63|23083.63|23083.63|23083.63|23070.98|23070.98|0
1624355300000|2021-06-22 09:48:20|23084.93|23084.93|23084.93|23084.93|23084.93|23084.93|23084.93|23084.93|0
1624355370000|2021-06-22 09:49:30|23083.63|23083.63|23083.63|23083.63|23083.63|23083.63|23083.63|23083.63|0
1624355460000|2021-06-22 09:51:00|23087.91|23087.91|23092.18|23092.18|23092.18|23092.18|23087.91|23087.91|0
1624355480000|2021-06-22 09:51:20|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|23093.95|0
1624355490000|2021-06-22 09:51:30|23096.6|23096.6|23099.51|23099.51|23099.51|23099.51|23096.6|23096.6|0
1624355500000|2021-06-22 09:51:40|23095.24|23095.24|23092.58|23092.58|23095.24|23095.24|23092.58|23092.58|0
1624355510000|2021-06-22 09:51:50|23093.47|23093.47|23093.47|23093.47|23093.47|23093.47|23093.47|23093.47|0
1624355520000|2021-06-22 09:52:00|23095.24|23095.24|23095.24|23095.24|23095.24|23095.24|23095.24|23095.24|0
1624355540000|2021-06-22 09:52:20|23092.33|23092.33|23092.33|23092.33|23092.33|23092.33|23092.33|23092.33|0
1624355570000|2021-06-22 09:52:50|23096.6|23096.6|23096.6|23096.6|23096.6|23096.6|23096.6|23096.6|0
1624355600000|2021-06-22 09:53:20|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|0
1624355630000|2021-06-22 09:53:50|23098.79|23098.79|23098.79|23098.79|23098.79|23098.79|23098.79|23098.79|0
1624355640000|2021-06-22 09:54:00|23100.56|23100.56|23100.56|23100.56|23100.56|23100.56|23100.56|23100.56|0
1624355720000|2021-06-22 09:55:20|23113.37|23113.37|23113.37|23113.37|23113.37|23113.37|23113.37|23113.37|0
1624355740000|2021-06-22 09:55:40|23104.83|23104.83|23106.6|23106.6|23106.6|23106.6|23104.83|23104.83|0
1624355750000|2021-06-22 09:55:50|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|23108.37|0
1624355760000|2021-06-22 09:56:00|23109.26|23109.26|23109.26|23109.26|23109.26|23109.26|23109.26|23109.26|0
1624355800000|2021-06-22 09:56:40|23110.55|23110.55|23110.55|23110.55|23110.55|23110.55|23110.55|23110.55|0
1624355830000|2021-06-22 09:57:10|23109.67|23109.67|23109.67|23109.67|23109.67|23109.67|23109.67|23109.67|0
1624355840000|2021-06-22 09:57:20|23105.4|23105.4|23105.4|23105.4|23105.4|23105.4|23105.4|23105.4|0
1624355850000|2021-06-22 09:57:30|23109.67|23109.67|23109.67|23109.67|23109.67|23109.67|23109.67|23109.67|0
1624355860000|2021-06-22 09:57:40|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|23112.26|0
1624355900000|2021-06-22 09:58:20|23113.15|23113.15|23113.15|23113.15|23113.15|23113.15|23113.15|23113.15|0
1624355940000|2021-06-22 09:59:00|23117.42|23117.42|23130.24|23130.24|23130.24|23130.24|23117.42|23117.42|0
1624356000000|2021-06-22 10:00:00|23125.97|23125.97|23125.97|23125.97|23125.97|23125.97|23125.97|23125.97|0
1624356010000|2021-06-22 10:00:10|23121.69|23121.69|23117.42|23117.42|23121.69|23121.69|23117.42|23117.42|0
1624356030000|2021-06-22 10:00:30|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|23121.69|0
1624356050000|2021-06-22 10:00:50|23122.58|23122.58|23122.58|23122.58|23122.58|23122.58|23122.58|23122.58|0
1624356060000|2021-06-22 10:01:00|23131.12|23131.12|23131.12|23131.12|23131.12|23131.12|23122.58|23122.58|0
1624356160000|2021-06-22 10:02:40|23135.4|23135.4|23136.28|23136.28|23136.28|23136.28|23135.4|23135.4|0
1624356180000|2021-06-22 10:03:00|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|0
1624356210000|2021-06-22 10:03:30|23134.1|23134.1|23134.1|23134.1|23134.1|23134.1|23134.1|23134.1|0
1624356240000|2021-06-22 10:04:00|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|0
1624356250000|2021-06-22 10:04:10|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|23139.83|0
1624356270000|2021-06-22 10:04:30|23140.71|23140.71|23149.26|23149.26|23149.26|23149.26|23140.71|23140.71|0
1624356290000|2021-06-22 10:04:50|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|0
1624356360000|2021-06-22 10:06:00|23152.41|23152.41|23153.3|23153.3|23153.3|23153.3|23152.41|23152.41|0
1624356370000|2021-06-22 10:06:10|23152|23152|23153.77|23153.77|23153.77|23153.77|23152|23152|0
1624356380000|2021-06-22 10:06:20|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|0
1624356390000|2021-06-22 10:06:30|23159.34|23159.34|23159.34|23159.34|23159.34|23159.34|23159.34|23159.34|0
1624356410000|2021-06-22 10:06:50|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|23155.07|0
1624356430000|2021-06-22 10:07:10|23155.82|23155.82|23155.82|23155.82|23155.82|23155.82|23155.82|23155.82|0
1624356470000|2021-06-22 10:07:50|23151.55|23151.55|23147.28|23147.28|23151.55|23151.55|23147.28|23147.28|0
1624356480000|2021-06-22 10:08:00|23151.55|23151.55|23147.28|23147.28|23151.55|23151.55|23147.28|23147.28|0
1624356560000|2021-06-22 10:09:20|23143.01|23143.01|23138.73|23138.73|23143.01|23143.01|23138.73|23138.73|0
1624356590000|2021-06-22 10:09:50|23137.85|23137.85|23154.94|23154.94|23154.94|23154.94|23137.85|23137.85|0
1624356600000|2021-06-22 10:10:00|23159.21|23159.21|23154.94|23154.94|23159.21|23159.21|23154.94|23154.94|0
1624356610000|2021-06-22 10:10:10|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|23154.05|0
1624356680000|2021-06-22 10:11:20|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|0
1624356710000|2021-06-22 10:11:50|23150.51|23150.51|23150.51|23150.51|23150.51|23150.51|23150.51|23150.51|0
1624356740000|2021-06-22 10:12:20|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|23153.17|0
1624356750000|2021-06-22 10:12:30|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|23154.94|0
1624356770000|2021-06-22 10:12:50|23159.21|23159.21|23157.59|23157.59|23159.21|23159.21|23154.94|23154.94|0
1624356800000|2021-06-22 10:13:20|23158.48|23158.48|23158.48|23158.48|23162.75|23162.75|23158.48|23158.48|0
1624356820000|2021-06-22 10:13:40|23159.37|23159.37|23159.37|23159.37|23159.37|23159.37|23159.37|23159.37|0
1624356830000|2021-06-22 10:13:50|23155.09|23155.09|23159.37|23159.37|23159.37|23159.37|23155.09|23155.09|0
1624356840000|2021-06-22 10:14:00|23150.82|23150.82|23152.59|23152.59|23159.37|23159.37|23150.82|23150.82|0
1624356850000|2021-06-22 10:14:10|23153.48|23153.48|23153.48|23153.48|23157.75|23157.75|23153.48|23153.48|0
1624356860000|2021-06-22 10:14:20|23155.25|23155.25|23155.25|23155.25|23155.25|23155.25|23155.25|23155.25|0
1624356900000|2021-06-22 10:15:00|23159.52|23159.52|23159.52|23159.52|23163.79|23163.79|23159.52|23159.52|0
1624356940000|2021-06-22 10:15:40|23155.25|23155.25|23155.25|23155.25|23155.25|23155.25|23155.25|23155.25|0
1624356960000|2021-06-22 10:16:00|23163.79|23163.79|23159.52|23159.52|23163.79|23163.79|23159.52|23159.52|0
1624356980000|2021-06-22 10:16:20|23157.75|23157.75|23157.75|23157.75|23157.75|23157.75|23157.75|23157.75|0
1624357000000|2021-06-22 10:16:40|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|23158.63|0
1624357040000|2021-06-22 10:17:20|23157.75|23157.75|23157.75|23157.75|23157.75|23157.75|23157.75|23157.75|0
1624357060000|2021-06-22 10:17:40|23147.43|23147.43|23143.16|23143.16|23147.43|23147.43|23143.16|23143.16|0
1624357070000|2021-06-22 10:17:50|23141.39|23141.39|23140.63|23140.63|23141.39|23141.39|23140.63|23140.63|0
1624357140000|2021-06-22 10:19:00|23144.91|23144.91|23144.91|23144.91|23144.91|23144.91|23144.91|23144.91|0
1624357160000|2021-06-22 10:19:20|23140.63|23140.63|23140.63|23140.63|23140.63|23140.63|23140.63|23140.63|0
1624357180000|2021-06-22 10:19:40|23136.36|23136.36|23133.77|23133.77|23136.36|23136.36|23132.47|23132.47|0
1624357210000|2021-06-22 10:20:10|23132.31|23132.31|23132.31|23132.31|23132.31|23132.31|23132.31|23132.31|0
1624357220000|2021-06-22 10:20:20|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|0
1624357230000|2021-06-22 10:20:30|23124.5|23124.5|23124.5|23124.5|23128.77|23128.77|23124.5|23124.5|0
1624357240000|2021-06-22 10:20:40|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|23128.77|0
1624357260000|2021-06-22 10:21:00|23133.04|23133.04|23128.77|23128.77|23133.04|23133.04|23128.77|23128.77|0
1624357310000|2021-06-22 10:21:50|23133.04|23133.04|23137.32|23137.32|23137.32|23137.32|23133.04|23133.04|0
1624357350000|2021-06-22 10:22:30|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|23141.59|0
1624357400000|2021-06-22 10:23:20|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|0
1624357420000|2021-06-22 10:23:40|23141.59|23141.59|23141.59|23141.59|23145.86|23145.86|23141.59|23141.59|0
1624357450000|2021-06-22 10:24:10|23140.7|23140.7|23140.7|23140.7|23140.7|23140.7|23140.7|23140.7|0
1624357500000|2021-06-22 10:25:00|23136.43|23136.43|23140.7|23140.7|23140.7|23140.7|23136.43|23136.43|0
1624357510000|2021-06-22 10:25:10|23132.16|23132.16|23132.16|23132.16|23132.16|23132.16|23132.16|23132.16|0
1624357520000|2021-06-22 10:25:20|23130.86|23130.86|23129.56|23129.56|23130.86|23130.86|23129.56|23129.56|0
1624357530000|2021-06-22 10:25:30|23128.05|23128.05|23128.05|23128.05|23128.05|23128.05|23128.05|23128.05|0
1624357540000|2021-06-22 10:25:40|23119.5|23119.5|23119.5|23119.5|23123.78|23123.78|23119.5|23119.5|0
1624357560000|2021-06-22 10:26:00|23115.23|23115.23|23115.23|23115.23|23115.23|23115.23|23115.23|23115.23|0
1624357570000|2021-06-22 10:26:10|23119.5|23119.5|23123.78|23123.78|23123.78|23123.78|23119.5|23119.5|0
1624357590000|2021-06-22 10:26:30|23119.5|23119.5|23119.5|23119.5|23119.5|23119.5|23119.5|23119.5|0
1624357600000|2021-06-22 10:26:40|23120.8|23120.8|23119.5|23119.5|23120.8|23120.8|23119.5|23119.5|0
1624357620000|2021-06-22 10:27:00|23123.78|23123.78|23124.66|23124.66|23124.66|23124.66|23123.78|23123.78|0
1624357630000|2021-06-22 10:27:10|23128.93|23128.93|23128.93|23128.93|23128.93|23128.93|23128.93|23128.93|0
1624357640000|2021-06-22 10:27:20|23129.82|23129.82|23129.82|23129.82|23129.82|23129.82|23129.82|23129.82|0
1624357650000|2021-06-22 10:27:30|23125.55|23125.55|23125.55|23125.55|23125.55|23125.55|23125.55|23125.55|0
1624357680000|2021-06-22 10:28:00|23123.78|23123.78|23134.98|23134.98|23139.25|23139.25|23123.78|23123.78|0
1624357700000|2021-06-22 10:28:20|23126.43|23126.43|23126.43|23126.43|23126.43|23126.43|23126.43|23126.43|0
1624357710000|2021-06-22 10:28:30|23129.03|23129.03|23130.33|23130.33|23130.33|23130.33|23129.03|23129.03|0
1624357720000|2021-06-22 10:28:40|23126.05|23126.05|23138.87|23138.87|23138.87|23138.87|23121.78|23121.78|0
1624357780000|2021-06-22 10:29:40|23137.57|23137.57|23141.84|23141.84|23141.84|23141.84|23137.57|23137.57|0
1624357790000|2021-06-22 10:29:50|23137.57|23137.57|23137.57|23137.57|23137.57|23137.57|23137.57|23137.57|0
1624357830000|2021-06-22 10:30:30|23146.12|23146.12|23150.39|23150.39|23150.39|23150.39|23146.12|23146.12|0
1624357860000|2021-06-22 10:31:00|23153.52|23153.52|23153.52|23153.52|23153.52|23153.52|23153.52|23153.52|0
1624357870000|2021-06-22 10:31:10|23149.98|23149.98|23149.98|23149.98|23149.98|23149.98|23149.98|23149.98|0
1624357880000|2021-06-22 10:31:20|23152.57|23152.57|23154.34|23154.34|23154.34|23154.34|23152.57|23152.57|0
1624357890000|2021-06-22 10:31:30|23156.11|23156.11|23156.11|23156.11|23156.11|23156.11|23156.11|23156.11|0
1624357900000|2021-06-22 10:31:40|23151.84|23151.84|23151.84|23151.84|23151.84|23151.84|23151.84|23151.84|0
1624357920000|2021-06-22 10:32:00|23150.96|23150.96|23150.96|23150.96|23150.96|23150.96|23150.96|23150.96|0
1624357930000|2021-06-22 10:32:10|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|23153.61|0
1624357940000|2021-06-22 10:32:20|23150.96|23150.96|23151.84|23151.84|23151.84|23151.84|23150.96|23150.96|0
1624357960000|2021-06-22 10:32:40|23156.11|23156.11|23156.11|23156.11|23156.11|23156.11|23156.11|23156.11|0
1624357980000|2021-06-22 10:33:00|23158.71|23158.71|23159.59|23159.59|23159.59|23159.59|23158.71|23158.71|0
1624357990000|2021-06-22 10:33:10|23158.71|23158.71|23158.71|23158.71|23158.71|23158.71|23158.71|23158.71|0
1624358010000|2021-06-22 10:33:30|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|23156.94|0
1624358040000|2021-06-22 10:34:00|23152.67|23152.67|23156.94|23156.94|23156.94|23156.94|23152.67|23152.67|0
1624358050000|2021-06-22 10:34:10|23152.67|23152.67|23148.39|23148.39|23152.67|23152.67|23148.39|23148.39|0
1624358060000|2021-06-22 10:34:20|23152.29|23152.29|23152.29|23152.29|23152.29|23152.29|23152.29|23152.29|0
1624358090000|2021-06-22 10:34:50|23147.1|23147.1|23151.37|23151.37|23151.37|23151.37|23147.1|23147.1|0
1624358100000|2021-06-22 10:35:00|23148.77|23148.77|23157.32|23157.32|23157.32|23157.32|23144.5|23144.5|0
1624358110000|2021-06-22 10:35:10|23148.77|23148.77|23143.62|23143.62|23148.77|23148.77|23143.62|23143.62|0
1624358200000|2021-06-22 10:36:40|23139.34|23139.34|23139.34|23139.34|23139.34|23139.34|23139.34|23139.34|0
1624358220000|2021-06-22 10:37:00|23143.62|23143.62|23142.73|23142.73|23143.62|23143.62|23142.73|23142.73|0
1624358260000|2021-06-22 10:37:40|23140.13|23140.13|23140.13|23140.13|23140.13|23140.13|23140.13|23140.13|0
1624358280000|2021-06-22 10:38:00|23138.62|23138.62|23133.46|23133.46|23138.62|23138.62|23125.8|23125.8|0
1624358300000|2021-06-22 10:38:20|23137.74|23137.74|23133.46|23133.46|23137.74|23137.74|23133.46|23133.46|0
1624358320000|2021-06-22 10:38:40|23129.19|23129.19|23133.46|23133.46|23133.46|23133.46|23129.19|23129.19|0
1624358410000|2021-06-22 10:40:10|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|0
1624358430000|2021-06-22 10:40:30|23126.53|23126.53|23126.53|23126.53|23126.53|23126.53|23126.53|23126.53|0
1624358460000|2021-06-22 10:41:00|23130.81|23130.81|23135.08|23135.08|23135.08|23135.08|23130.81|23130.81|0
1624358470000|2021-06-22 10:41:10|23126.53|23126.53|23126.53|23126.53|23126.53|23126.53|23126.53|23126.53|0
1624358570000|2021-06-22 10:42:50|23130.08|23130.08|23130.08|23130.08|23130.08|23130.08|23130.08|23130.08|0
1624358600000|2021-06-22 10:43:20|23134.35|23134.35|23134.35|23134.35|23138.62|23138.62|23134.35|23134.35|0
1624358610000|2021-06-22 10:43:30|23137|23137|23137|23137|23137|23137|23137|23137|0
1624358630000|2021-06-22 10:43:50|23132.73|23132.73|23132.73|23132.73|23132.73|23132.73|23132.73|23132.73|0
1624358650000|2021-06-22 10:44:10|23134.5|23134.5|23134.5|23134.5|23134.5|23134.5|23134.5|23134.5|0
1624358660000|2021-06-22 10:44:20|23135.39|23135.39|23135.39|23135.39|23135.39|23135.39|23135.39|23135.39|0
1624358700000|2021-06-22 10:45:00|23139.66|23139.66|23139.66|23139.66|23139.66|23139.66|23139.66|23139.66|0
1624358740000|2021-06-22 10:45:40|23143.93|23143.93|23148.2|23148.2|23148.2|23148.2|23143.93|23143.93|0
1624358780000|2021-06-22 10:46:20|23145.55|23145.55|23132.73|23132.73|23145.55|23145.55|23132.73|23132.73|0
1624358800000|2021-06-22 10:46:40|23137|23137|23137|23137|23137|23137|23137|23137|0
1624358820000|2021-06-22 10:47:00|23141.28|23141.28|23145.55|23145.55|23145.55|23145.55|23141.28|23141.28|0
1624358830000|2021-06-22 10:47:10|23146.85|23146.85|23155.39|23155.39|23155.39|23155.39|23146.85|23146.85|0
1624358840000|2021-06-22 10:47:20|23159.75|23159.75|23161.21|23161.21|23161.21|23161.21|23159.75|23159.75|0
1624358850000|2021-06-22 10:47:30|23156.93|23156.93|23156.93|23156.93|23156.93|23156.93|23156.93|23156.93|0
1624358860000|2021-06-22 10:47:40|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|0
1624358890000|2021-06-22 10:48:10|23156.93|23156.93|23156.93|23156.93|23156.93|23156.93|23156.93|23156.93|0
1624358920000|2021-06-22 10:48:40|23159.59|23159.59|23159.59|23159.59|23159.59|23159.59|23159.59|23159.59|0
1624358970000|2021-06-22 10:49:30|23160.35|23160.35|23160.35|23160.35|23160.35|23160.35|23160.35|23160.35|0
1624359000000|2021-06-22 10:50:00|23158.58|23158.58|23154.3|23154.3|23158.58|23158.58|23154.3|23154.3|0
1624359040000|2021-06-22 10:50:40|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|23155.06|0
1624359080000|2021-06-22 10:51:20|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|23154.18|0
1624359100000|2021-06-22 10:51:40|23155.47|23155.47|23155.47|23155.47|23155.47|23155.47|23155.47|23155.47|0
1624359230000|2021-06-22 10:53:50|23151.2|23151.2|23151.2|23151.2|23151.2|23151.2|23151.2|23151.2|0
1624359240000|2021-06-22 10:54:00|23146.93|23146.93|23149.53|23149.53|23149.53|23149.53|23146.93|23146.93|0
1624359280000|2021-06-22 10:54:40|23145.25|23145.25|23145.25|23145.25|23145.25|23145.25|23145.25|23145.25|0
1624359320000|2021-06-22 10:55:20|23136.71|23136.71|23136.71|23136.71|23136.71|23136.71|23136.71|23136.71|0
1624359330000|2021-06-22 10:55:30|23140.98|23140.98|23145.25|23145.25|23145.25|23145.25|23140.98|23140.98|0
1624359370000|2021-06-22 10:56:10|23140.98|23140.98|23140.98|23140.98|23140.98|23140.98|23140.98|23140.98|0
1624359420000|2021-06-22 10:57:00|23142.75|23142.75|23142.75|23142.75|23142.75|23142.75|23142.75|23142.75|0
1624359490000|2021-06-22 10:58:10|23138.48|23138.48|23147.02|23147.02|23147.02|23147.02|23138.48|23138.48|0
1624359500000|2021-06-22 10:58:20|23138.48|23138.48|23138.48|23138.48|23138.48|23138.48|23138.48|23138.48|0
1624359560000|2021-06-22 10:59:20|23142.75|23142.75|23142.75|23142.75|23142.75|23142.75|23142.75|23142.75|0
1624359590000|2021-06-22 10:59:50|23151.3|23151.3|23147.91|23147.91|23151.3|23151.3|23147.02|23147.02|0
1624359600000|2021-06-22 11:00:00|23148.79|23148.79|23144.52|23144.52|23148.79|23148.79|23144.52|23144.52|0
1624359610000|2021-06-22 11:00:10|23143.22|23143.22|23143.22|23143.22|23143.22|23143.22|23143.22|23143.22|0
1624359690000|2021-06-22 11:01:30|23142.34|23142.34|23139.74|23139.74|23142.34|23142.34|23139.74|23139.74|0
1624359720000|2021-06-22 11:02:00|23135.47|23135.47|23135.47|23135.47|23135.47|23135.47|23135.47|23135.47|0
1624359730000|2021-06-22 11:02:10|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|23131.11|0
1624359760000|2021-06-22 11:02:40|23135.38|23135.38|23135.38|23135.38|23135.38|23135.38|23135.38|23135.38|0
1624359770000|2021-06-22 11:02:50|23134.5|23134.5|23130.22|23130.22|23134.5|23134.5|23130.22|23130.22|0
1624359780000|2021-06-22 11:03:00|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|0
1624359800000|2021-06-22 11:03:20|23121.68|23121.68|23121.68|23121.68|23121.68|23121.68|23121.68|23121.68|0
1624359810000|2021-06-22 11:03:30|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|23125.95|0
1624359870000|2021-06-22 11:04:30|23121.68|23121.68|23121.68|23121.68|23125.95|23125.95|23121.68|23121.68|0
1624359880000|2021-06-22 11:04:40|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|23124.27|0
1624359920000|2021-06-22 11:05:20|23128.55|23128.55|23141.36|23141.36|23141.36|23141.36|23128.55|23128.55|0
1624359960000|2021-06-22 11:06:00|23145.64|23145.64|23145.64|23145.64|23145.64|23145.64|23145.64|23145.64|0
1624359970000|2021-06-22 11:06:10|23147.91|23147.91|23147.91|23147.91|23147.91|23147.91|23147.91|23147.91|0
1624359980000|2021-06-22 11:06:20|23146.14|23146.14|23146.14|23146.14|23146.14|23146.14|23146.14|23146.14|0
1624360030000|2021-06-22 11:07:10|23147.02|23147.02|23155.57|23155.57|23155.57|23155.57|23147.02|23147.02|0
1624360100000|2021-06-22 11:08:20|23154.81|23154.81|23158.29|23158.29|23158.29|23158.29|23154.81|23154.81|0
1624360110000|2021-06-22 11:08:30|23149.75|23149.75|23149.75|23149.75|23149.75|23149.75|23149.75|23149.75|0
1624360120000|2021-06-22 11:08:40|23145.47|23145.47|23145.47|23145.47|23145.47|23145.47|23145.47|23145.47|0
1624360130000|2021-06-22 11:08:50|23149.75|23149.75|23154.02|23154.02|23154.02|23154.02|23149.75|23149.75|0
1624360190000|2021-06-22 11:09:50|23149.75|23149.75|23149.75|23149.75|23149.75|23149.75|23149.75|23149.75|0
1624360200000|2021-06-22 11:10:00|23158.29|23158.29|23162.56|23162.56|23162.56|23162.56|23158.29|23158.29|0
1624360210000|2021-06-22 11:10:10|23160.79|23160.79|23160.79|23160.79|23160.79|23160.79|23160.79|23160.79|0
1624360220000|2021-06-22 11:10:20|23156.52|23156.52|23155.01|23155.01|23156.52|23156.52|23155.01|23155.01|0
1624360280000|2021-06-22 11:11:20|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|0
1624360290000|2021-06-22 11:11:30|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|23150.73|0
1624360320000|2021-06-22 11:12:00|23149.85|23149.85|23149.85|23149.85|23149.85|23149.85|23149.85|23149.85|0
1624360360000|2021-06-22 11:12:40|23148.96|23148.96|23148.96|23148.96|23148.96|23148.96|23148.96|23148.96|0
1624360400000|2021-06-22 11:13:20|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|23144.69|0
1624360410000|2021-06-22 11:13:30|23148.96|23148.96|23148.96|23148.96|23148.96|23148.96|23148.96|23148.96|0
1624360450000|2021-06-22 11:14:10|23153.24|23153.24|23151.46|23151.46|23153.24|23153.24|23151.46|23151.46|0
1624360480000|2021-06-22 11:14:40|23155.36|23155.36|23155.36|23155.36|23155.36|23155.36|23155.36|23155.36|0
1624360490000|2021-06-22 11:14:50|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|0
1624360500000|2021-06-22 11:15:00|23155.36|23155.36|23155.36|23155.36|23155.36|23155.36|23155.36|23155.36|0
1624360530000|2021-06-22 11:15:30|23147.57|23147.57|23147.57|23147.57|23147.57|23147.57|23147.57|23147.57|0
1624360540000|2021-06-22 11:15:40|23151.84|23151.84|23166.46|23166.46|23166.46|23166.46|23151.84|23151.84|0
1624360550000|2021-06-22 11:15:50|23162.19|23162.19|23162.19|23162.19|23162.19|23162.19|23162.19|23162.19|0
1624360560000|2021-06-22 11:16:00|23157.92|23157.92|23153.65|23153.65|23157.92|23157.92|23153.65|23153.65|0
1624360570000|2021-06-22 11:16:10|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|23152.19|0
1624360640000|2021-06-22 11:17:20|23153.65|23153.65|23152.19|23152.19|23153.65|23153.65|23152.19|23152.19|0
1624360650000|2021-06-22 11:17:30|23154.85|23154.85|23154.85|23154.85|23154.85|23154.85|23154.85|23154.85|0
1624360670000|2021-06-22 11:17:50|23159.12|23159.12|23159.12|23159.12|23159.12|23159.12|23159.12|23159.12|0
1624360700000|2021-06-22 11:18:20|23160.01|23160.01|23160.01|23160.01|23160.01|23160.01|23160.01|23160.01|0
1624360750000|2021-06-22 11:19:10|23164.28|23164.28|23160.01|23160.01|23164.28|23164.28|23160.01|23160.01|0
1624360770000|2021-06-22 11:19:30|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|0
1624360800000|2021-06-22 11:20:00|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|0
1624360810000|2021-06-22 11:20:10|23160.89|23160.89|23160.89|23160.89|23160.89|23160.89|23160.89|23160.89|0
1624360850000|2021-06-22 11:20:50|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|23165.16|0
1624360900000|2021-06-22 11:21:40|23167.76|23167.76|23167.76|23167.76|23167.76|23167.76|23167.76|23167.76|0
1624360910000|2021-06-22 11:21:50|23172.03|23172.03|23176.31|23176.31|23176.31|23176.31|23172.03|23172.03|0
1624360970000|2021-06-22 11:22:50|23172.03|23172.03|23172.03|23172.03|23172.03|23172.03|23172.03|23172.03|0
1624360990000|2021-06-22 11:23:10|23170.74|23170.74|23170.74|23170.74|23170.74|23170.74|23170.74|23170.74|0
1624361020000|2021-06-22 11:23:40|23175.01|23175.01|23175.01|23175.01|23175.01|23175.01|23175.01|23175.01|0
1624361030000|2021-06-22 11:23:50|23173.24|23173.24|23173.24|23173.24|23173.24|23173.24|23173.24|23173.24|0
1624361040000|2021-06-22 11:24:00|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|23169.45|0
1624361130000|2021-06-22 11:25:30|23172.05|23172.05|23173.35|23173.35|23173.35|23173.35|23172.05|23172.05|0
1624361180000|2021-06-22 11:26:20|23174.23|23174.23|23174.23|23174.23|23174.23|23174.23|23174.23|23174.23|0
1624361200000|2021-06-22 11:26:40|23182.78|23182.78|23182.78|23182.78|23191.32|23191.32|23182.78|23182.78|0
1624361280000|2021-06-22 11:28:00|23187.05|23187.05|23187.05|23187.05|23187.05|23187.05|23187.05|23187.05|0
1624361340000|2021-06-22 11:29:00|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|23182.78|0
1624361400000|2021-06-22 11:30:00|23191.32|23191.32|23191.32|23191.32|23191.32|23191.32|23191.32|23191.32|0
1624361480000|2021-06-22 11:31:20|23193.92|23193.92|23191.26|23191.26|23193.92|23193.92|23191.26|23191.26|0
1624361510000|2021-06-22 11:31:50|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|0
1624361600000|2021-06-22 11:33:20|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|0
1624361610000|2021-06-22 11:33:30|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|0
1624361630000|2021-06-22 11:33:50|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|0
1624361720000|2021-06-22 11:35:20|23192.56|23192.56|23196.83|23196.83|23196.83|23196.83|23192.56|23192.56|0
1624361740000|2021-06-22 11:35:40|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|23192.56|0
1624361750000|2021-06-22 11:35:50|23188.29|23188.29|23183.13|23183.13|23188.29|23188.29|23183.13|23183.13|0
1624361760000|2021-06-22 11:36:00|23189.17|23189.17|23193.44|23193.44|23193.44|23193.44|23189.17|23189.17|0
1624361770000|2021-06-22 11:36:10|23197.72|23197.72|23196.42|23196.42|23197.72|23197.72|23196.42|23196.42|0
1624361890000|2021-06-22 11:38:10|23204.96|23204.96|23204.96|23204.96|23204.96|23204.96|23204.96|23204.96|0
1624361940000|2021-06-22 11:39:00|23208.86|23208.86|23208.86|23208.86|23208.86|23208.86|23208.86|23208.86|0
1624361950000|2021-06-22 11:39:10|23210.15|23210.15|23210.15|23210.15|23210.15|23210.15|23210.15|23210.15|0
1624362040000|2021-06-22 11:40:40|23212.75|23212.75|23216.64|23216.64|23216.64|23216.64|23212.75|23212.75|0
1624362060000|2021-06-22 11:41:00|23219.24|23219.24|23221.84|23221.84|23221.84|23221.84|23219.24|23219.24|0
1624362100000|2021-06-22 11:41:40|23226.11|23226.11|23226.11|23226.11|23226.11|23226.11|23226.11|23226.11|0
1624362130000|2021-06-22 11:42:10|23229.02|23229.02|23230.47|23230.47|23230.47|23230.47|23229.02|23229.02|0
1624362150000|2021-06-22 11:42:30|23226.2|23226.2|23227.5|23227.5|23227.5|23227.5|23226.2|23226.2|0
1624362160000|2021-06-22 11:42:40|23228.79|23228.79|23228.79|23228.79|23228.79|23228.79|23228.79|23228.79|0
1624362360000|2021-06-22 11:46:00|23224.52|23224.52|23220.25|23220.25|23224.52|23224.52|23220.25|23220.25|0
1624362380000|2021-06-22 11:46:20|23217.65|23217.65|23215.88|23215.88|23217.65|23217.65|23215.88|23215.88|0
1624362400000|2021-06-22 11:46:40|23221.55|23221.55|23221.55|23221.55|23221.55|23221.55|23221.55|23221.55|0
1624362430000|2021-06-22 11:47:10|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|23225.82|0
1624362490000|2021-06-22 11:48:10|23217.27|23217.27|23217.27|23217.27|23217.27|23217.27|23217.27|23217.27|0
1624362530000|2021-06-22 11:48:50|23219.04|23219.04|23219.04|23219.04|23219.04|23219.04|23219.04|23219.04|0
1624362600000|2021-06-22 11:50:00|23214.77|23214.77|23210.5|23210.5|23214.77|23214.77|23210.5|23210.5|0
1624362610000|2021-06-22 11:50:10|23206.23|23206.23|23206.23|23206.23|23206.23|23206.23|23206.23|23206.23|0
1624362620000|2021-06-22 11:50:20|23204.93|23204.93|23204.93|23204.93|23204.93|23204.93|23204.93|23204.93|0
1624362670000|2021-06-22 11:51:10|23209.2|23209.2|23209.2|23209.2|23209.2|23209.2|23209.2|23209.2|0
1624362690000|2021-06-22 11:51:30|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|23213.47|0
1624362740000|2021-06-22 11:52:20|23215.25|23215.25|23223.94|23223.94|23223.94|23223.94|23215.25|23215.25|0
1624362760000|2021-06-22 11:52:40|23223.06|23223.06|23223.06|23223.06|23223.06|23223.06|23223.06|23223.06|0
1624362850000|2021-06-22 11:54:10|23226.09|23226.09|23226.09|23226.09|23226.09|23226.09|23226.09|23226.09|0
1624362860000|2021-06-22 11:54:20|23230.36|23230.36|23238.9|23238.9|23238.9|23238.9|23230.36|23230.36|0
1624362890000|2021-06-22 11:54:50|23234.63|23234.63|23234.63|23234.63|23234.63|23234.63|23234.63|23234.63|0
1624362900000|2021-06-22 11:55:00|23235.52|23235.52|23235.52|23235.52|23235.52|23235.52|23235.52|23235.52|0
1624362910000|2021-06-22 11:55:10|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|23231.24|0
1624363030000|2021-06-22 11:57:10|23229.79|23229.79|23229.79|23229.79|23229.79|23229.79|23229.79|23229.79|0
1624363110000|2021-06-22 11:58:30|23225.52|23225.52|23229.79|23229.79|23229.79|23229.79|23225.52|23225.52|0
1624363120000|2021-06-22 11:58:40|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|0
1624363170000|2021-06-22 11:59:30|23229.32|23229.32|23229.32|23229.32|23229.32|23229.32|23229.32|23229.32|0
1624363240000|2021-06-22 12:00:40|23228.43|23228.43|23228.43|23228.43|23228.43|23228.43|23228.43|23228.43|0
1624363270000|2021-06-22 12:01:10|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|0
1624363280000|2021-06-22 12:01:20|23231.97|23231.97|23229.38|23229.38|23231.97|23231.97|23229.38|23229.38|0
1624363320000|2021-06-22 12:02:00|23228.49|23228.49|23228.49|23228.49|23228.49|23228.49|23228.49|23228.49|0
1624363370000|2021-06-22 12:02:50|23231.15|23231.15|23231.15|23231.15|23231.15|23231.15|23231.15|23231.15|0
1624363380000|2021-06-22 12:03:00|23226.88|23226.88|23226.88|23226.88|23226.88|23226.88|23226.88|23226.88|0
1624363410000|2021-06-22 12:03:30|23227.63|23227.63|23230.79|23230.79|23231.54|23231.54|23227.63|23227.63|0
1624363420000|2021-06-22 12:03:40|23228.52|23228.52|23228.52|23228.52|23228.52|23228.52|23228.52|23228.52|0
1624363430000|2021-06-22 12:03:50|23227.76|23227.76|23227.76|23227.76|23227.76|23227.76|23227.76|23227.76|0
1624363450000|2021-06-22 12:04:10|23226.46|23226.46|23224.69|23224.69|23226.46|23226.46|23224.69|23224.69|0
1624363460000|2021-06-22 12:04:20|23220.42|23220.42|23220.42|23220.42|23220.42|23220.42|23220.42|23220.42|0
1624363470000|2021-06-22 12:04:30|23218.65|23218.65|23218.65|23218.65|23218.65|23218.65|23218.65|23218.65|0
1624363500000|2021-06-22 12:05:00|23215.99|23215.99|23215.11|23215.11|23215.99|23215.99|23215.11|23215.11|0
1624363520000|2021-06-22 12:05:20|23217.76|23217.76|23217.76|23217.76|23217.76|23217.76|23217.76|23217.76|0
1624363530000|2021-06-22 12:05:30|23218.65|23218.65|23218.65|23218.65|23218.65|23218.65|23218.65|23218.65|0
1624363570000|2021-06-22 12:06:10|23222.19|23222.19|23222.19|23222.19|23222.19|23222.19|23222.19|23222.19|0
1624363590000|2021-06-22 12:06:30|23223.08|23223.08|23224.85|23224.85|23224.85|23224.85|23223.08|23223.08|0
1624363640000|2021-06-22 12:07:20|23223.96|23223.96|23219.69|23219.69|23223.96|23223.96|23219.69|23219.69|0
1624363660000|2021-06-22 12:07:40|23223.23|23223.23|23223.23|23223.23|23223.23|23223.23|23223.23|23223.23|0
1624363680000|2021-06-22 12:08:00|23225.89|23225.89|23225.89|23225.89|23225.89|23225.89|23225.89|23225.89|0
1624363700000|2021-06-22 12:08:20|23221.61|23221.61|23221.61|23221.61|23221.61|23221.61|23221.61|23221.61|0
1624363710000|2021-06-22 12:08:30|23217.34|23217.34|23217.34|23217.34|23217.34|23217.34|23217.34|23217.34|0
1624363720000|2021-06-22 12:08:40|23213.8|23213.8|23216.46|23216.46|23216.46|23216.46|23213.8|23213.8|0
1624363740000|2021-06-22 12:09:00|23215.57|23215.57|23211.3|23211.3|23215.57|23215.57|23211.3|23211.3|0
1624363750000|2021-06-22 12:09:10|23213.95|23213.95|23213.95|23213.95|23213.95|23213.95|23213.95|23213.95|0
1624363770000|2021-06-22 12:09:30|23216.61|23216.61|23229.43|23229.43|23229.43|23229.43|23216.61|23216.61|0
1624363790000|2021-06-22 12:09:50|23231.2|23231.2|23231.2|23231.2|23231.2|23231.2|23231.2|23231.2|0
1624363820000|2021-06-22 12:10:20|23232.08|23232.08|23233.85|23233.85|23233.85|23233.85|23232.08|23232.08|0
1624363830000|2021-06-22 12:10:30|23234.74|23234.74|23227.81|23227.81|23234.74|23234.74|23227.81|23227.81|0
1624363870000|2021-06-22 12:11:10|23226.93|23226.93|23223.38|23223.38|23226.93|23226.93|23223.38|23223.38|0
1624363890000|2021-06-22 12:11:30|23220.79|23220.79|23220.79|23220.79|23220.79|23220.79|23220.79|23220.79|0
1624363910000|2021-06-22 12:11:50|23219.9|23219.9|23216.36|23216.36|23219.9|23219.9|23216.36|23216.36|0
1624363950000|2021-06-22 12:12:30|23212.09|23212.09|23212.09|23212.09|23212.09|23212.09|23212.09|23212.09|0
1624363970000|2021-06-22 12:12:50|23210.79|23210.79|23210.79|23210.79|23210.79|23210.79|23210.79|23210.79|0
1624363990000|2021-06-22 12:13:10|23206.9|23206.9|23206.9|23206.9|23206.9|23206.9|23206.9|23206.9|0
1624364000000|2021-06-22 12:13:20|23202.63|23202.63|23202.63|23202.63|23202.63|23202.63|23202.63|23202.63|0
1624364050000|2021-06-22 12:14:10|23206.9|23206.9|23206.9|23206.9|23206.9|23206.9|23206.9|23206.9|0
1624364100000|2021-06-22 12:15:00|23207.31|23207.31|23204.01|23204.01|23207.31|23207.31|23202.5|23202.5|0
1624364110000|2021-06-22 12:15:10|23199.74|23199.74|23198.44|23198.44|23199.74|23199.74|23198.44|23198.44|0
1624364120000|2021-06-22 12:15:20|23195.41|23195.41|23195.41|23195.41|23195.41|23195.41|23195.41|23195.41|0
1624364160000|2021-06-22 12:16:00|23191.87|23191.87|23191.87|23191.87|23191.87|23191.87|23191.87|23191.87|0
1624364220000|2021-06-22 12:17:00|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|0
1624364230000|2021-06-22 12:17:10|23188.9|23188.9|23188.9|23188.9|23188.9|23188.9|23188.9|23188.9|0
1624364250000|2021-06-22 12:17:30|23187.13|23187.13|23187.13|23187.13|23187.13|23187.13|23187.13|23187.13|0
1624364290000|2021-06-22 12:18:10|23189.4|23189.4|23189.4|23189.4|23189.4|23189.4|23189.4|23189.4|0
1624364300000|2021-06-22 12:18:20|23188.64|23188.64|23189.4|23189.4|23189.4|23189.4|23187.88|23187.88|0
1624364310000|2021-06-22 12:18:30|23187.88|23187.88|23187.88|23187.88|23187.88|23187.88|23187.88|23187.88|0
1624364320000|2021-06-22 12:18:40|23191.8|23191.8|23191.04|23191.04|23191.8|23191.8|23191.04|23191.04|0
1624364330000|2021-06-22 12:18:50|23186.77|23186.77|23193.44|23193.44|23193.44|23193.44|23186.77|23186.77|0
1624364340000|2021-06-22 12:19:00|23195.21|23195.21|23194.58|23194.58|23196.09|23196.09|23194.58|23194.58|0
1624364360000|2021-06-22 12:19:20|23195.47|23195.47|23195.47|23195.47|23195.47|23195.47|23195.47|23195.47|0
1624364370000|2021-06-22 12:19:30|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|23191.19|0
1624364400000|2021-06-22 12:20:00|23186.92|23186.92|23190.82|23190.82|23190.82|23190.82|23186.92|23186.92|0
1624364420000|2021-06-22 12:20:20|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|0
1624364470000|2021-06-22 12:21:10|23203.63|23203.63|23203.63|23203.63|23203.63|23203.63|23203.63|23203.63|0
1624364480000|2021-06-22 12:21:20|23206.29|23206.29|23208.06|23208.06|23208.06|23208.06|23206.29|23206.29|0
1624364500000|2021-06-22 12:21:40|23207.17|23207.17|23207.17|23207.17|23207.17|23207.17|23207.17|23207.17|0
1624364510000|2021-06-22 12:21:50|23211.45|23211.45|23215.72|23215.72|23215.72|23215.72|23211.45|23211.45|0
1624364560000|2021-06-22 12:22:40|23214.83|23214.83|23216.6|23216.6|23216.6|23216.6|23214.83|23214.83|0
1624364580000|2021-06-22 12:23:00|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|23214.83|0
1624364590000|2021-06-22 12:23:10|23215.72|23215.72|23216.6|23216.6|23216.6|23216.6|23215.72|23215.72|0
1624364600000|2021-06-22 12:23:20|23220.88|23220.88|23220.88|23220.88|23220.88|23220.88|23220.88|23220.88|0
1624364610000|2021-06-22 12:23:30|23219.58|23219.58|23219.58|23219.58|23219.58|23219.58|23219.58|23219.58|0
1624364670000|2021-06-22 12:24:30|23224.12|23224.12|23221.09|23221.09|23224.12|23224.12|23221.09|23221.09|0
1624364740000|2021-06-22 12:25:40|23222.39|23222.39|23225.93|23225.93|23225.93|23225.93|23222.39|23222.39|0
1624364780000|2021-06-22 12:26:20|23224.16|23224.16|23223.27|23223.27|23224.16|23224.16|23223.27|23223.27|0
1624364880000|2021-06-22 12:28:00|23221.5|23221.5|23225.78|23225.78|23225.78|23225.78|23221.5|23221.5|0
1624364950000|2021-06-22 12:29:10|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|0
1624364960000|2021-06-22 12:29:20|23219.73|23219.73|23219.73|23219.73|23219.73|23219.73|23219.73|23219.73|0
1624364980000|2021-06-22 12:29:40|23217.46|23217.46|23217.46|23217.46|23217.46|23217.46|23217.46|23217.46|0
1624364990000|2021-06-22 12:29:50|23218.22|23218.22|23218.22|23218.22|23218.22|23218.22|23218.22|23218.22|0
1624365010000|2021-06-22 12:30:10|23217.33|23217.33|23217.33|23217.33|23217.33|23217.33|23217.33|23217.33|0
1624365030000|2021-06-22 12:30:30|23216.58|23216.58|23216.58|23216.58|23216.58|23216.58|23216.58|23216.58|0
1624365110000|2021-06-22 12:31:50|23218.85|23218.85|23217.96|23217.96|23218.85|23218.85|23217.96|23217.96|0
1624365140000|2021-06-22 12:32:20|23219.73|23219.73|23219.73|23219.73|23219.73|23219.73|23219.73|23219.73|0
1624365170000|2021-06-22 12:32:50|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|23224.01|0
1624365330000|2021-06-22 12:35:30|23215.46|23215.46|23215.46|23215.46|23215.46|23215.46|23215.46|23215.46|0
1624365350000|2021-06-22 12:35:50|23211.19|23211.19|23206|23206|23211.19|23211.19|23206|23206|0
1624365370000|2021-06-22 12:36:10|23209.54|23209.54|23209.54|23209.54|23209.54|23209.54|23209.54|23209.54|0
1624365380000|2021-06-22 12:36:20|23207.77|23207.77|23207.77|23207.77|23207.77|23207.77|23207.77|23207.77|0
1624365390000|2021-06-22 12:36:30|23207.01|23207.01|23207.01|23207.01|23207.01|23207.01|23207.01|23207.01|0
1624365400000|2021-06-22 12:36:40|23202.74|23202.74|23202.27|23202.27|23204.04|23204.04|23202.27|23202.27|0
1624365410000|2021-06-22 12:36:50|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|23199.36|0
1624365430000|2021-06-22 12:37:10|23182.27|23182.27|23173.72|23173.72|23182.27|23182.27|23173.72|23173.72|0
1624365440000|2021-06-22 12:37:20|23172.84|23172.84|23174.61|23174.61|23174.61|23174.61|23172.84|23172.84|0
1624365520000|2021-06-22 12:38:40|23173.72|23173.72|23172.84|23172.84|23173.72|23173.72|23172.84|23172.84|0
1624365550000|2021-06-22 12:39:10|23168.57|23168.57|23168.57|23168.57|23168.57|23168.57|23168.57|23168.57|0
1624365560000|2021-06-22 12:39:20|23167.05|23167.05|23167.05|23167.05|23167.05|23167.05|23167.05|23167.05|0
1624365570000|2021-06-22 12:39:30|23165.54|23165.54|23165.54|23165.54|23165.54|23165.54|23165.54|23165.54|0
1624365590000|2021-06-22 12:39:50|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|0
1624365600000|2021-06-22 12:40:00|23166.9|23166.9|23171.18|23171.18|23171.18|23171.18|23166.9|23166.9|0
1624365610000|2021-06-22 12:40:10|23166.9|23166.9|23166.9|23166.9|23166.9|23166.9|23166.9|23166.9|0
1624365620000|2021-06-22 12:40:20|23167.66|23167.66|23176.2|23176.2|23176.2|23176.2|23167.66|23167.66|0
1624365630000|2021-06-22 12:40:30|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|0
1624365660000|2021-06-22 12:41:00|23179.75|23179.75|23179.75|23179.75|23179.75|23179.75|23179.75|23179.75|0
1624365700000|2021-06-22 12:41:40|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|23177.98|0
1624365710000|2021-06-22 12:41:50|23165.16|23165.16|23153.96|23153.96|23165.16|23165.16|23153.96|23153.96|0
1624365720000|2021-06-22 12:42:00|23149.69|23149.69|23151.46|23151.46|23151.46|23151.46|23149.69|23149.69|0
1624365740000|2021-06-22 12:42:20|23152.34|23152.34|23152.34|23152.34|23152.34|23152.34|23152.34|23152.34|0
1624365770000|2021-06-22 12:42:50|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|23156.61|0
1624365810000|2021-06-22 12:43:30|23157.5|23157.5|23159.27|23159.27|23159.27|23159.27|23157.5|23157.5|0
1624365830000|2021-06-22 12:43:50|23163.54|23163.54|23163.54|23163.54|23163.54|23163.54|23163.54|23163.54|0
1624365860000|2021-06-22 12:44:20|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|0
1624365870000|2021-06-22 12:44:30|23154.27|23154.27|23154.27|23154.27|23154.27|23154.27|23154.27|23154.27|0
1624365880000|2021-06-22 12:44:40|23155.15|23155.15|23155.15|23155.15|23155.15|23155.15|23155.15|23155.15|0
1624365890000|2021-06-22 12:44:50|23150.88|23150.88|23159.42|23159.42|23159.42|23159.42|23150.88|23150.88|0
1624365900000|2021-06-22 12:45:00|23158.54|23158.54|23161.19|23161.19|23161.19|23161.19|23158.54|23158.54|0
1624365910000|2021-06-22 12:45:10|23155.15|23155.15|23156.04|23156.04|23156.04|23156.04|23155.15|23155.15|0
1624365930000|2021-06-22 12:45:30|23155.15|23155.15|23154.27|23154.27|23155.15|23155.15|23154.27|23154.27|0
1624365950000|2021-06-22 12:45:50|23167.08|23167.08|23171.36|23171.36|23171.36|23171.36|23167.08|23167.08|0
1624365960000|2021-06-22 12:46:00|23173.13|23173.13|23173.13|23173.13|23174.9|23174.9|23173.13|23173.13|0
1624365980000|2021-06-22 12:46:20|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|23175.78|0
1624365990000|2021-06-22 12:46:30|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|0
1624366000000|2021-06-22 12:46:40|23163.85|23163.85|23163.85|23163.85|23163.85|23163.85|23163.85|23163.85|0
1624366020000|2021-06-22 12:47:00|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|0
1624366040000|2021-06-22 12:47:20|23164.74|23164.74|23164.74|23164.74|23164.74|23164.74|23164.74|23164.74|0
1624366050000|2021-06-22 12:47:30|23165.62|23165.62|23165.62|23165.62|23165.62|23165.62|23165.62|23165.62|0
1624366070000|2021-06-22 12:47:50|23166.51|23166.51|23166.51|23166.51|23166.51|23166.51|23166.51|23166.51|0
1624366080000|2021-06-22 12:48:00|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|0
1624366100000|2021-06-22 12:48:20|23161.67|23161.67|23162.55|23162.55|23162.55|23162.55|23161.67|23161.67|0
1624366120000|2021-06-22 12:48:40|23164.32|23164.32|23164.32|23164.32|23164.32|23164.32|23164.32|23164.32|0
1624366130000|2021-06-22 12:48:50|23172.87|23172.87|23174.64|23174.64|23174.64|23174.64|23172.87|23172.87|0
1624366150000|2021-06-22 12:49:10|23172.87|23172.87|23171.98|23171.98|23172.87|23172.87|23171.98|23171.98|0
1624366170000|2021-06-22 12:49:30|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|23168.44|0
1624366200000|2021-06-22 12:50:00|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|0
1624366210000|2021-06-22 12:50:10|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|0
1624366220000|2021-06-22 12:50:20|23165.53|23165.53|23165.53|23165.53|23165.53|23165.53|23165.53|23165.53|0
1624366260000|2021-06-22 12:51:00|23164.64|23164.64|23160.69|23160.69|23164.64|23164.64|23160.69|23160.69|0
1624366300000|2021-06-22 12:51:40|23159.18|23159.18|23137.81|23137.81|23159.18|23159.18|23133.54|23133.54|0
1624366310000|2021-06-22 12:51:50|23136.36|23136.36|23136.36|23136.36|23137.81|23137.81|23136.36|23136.36|0
1624366350000|2021-06-22 12:52:30|23137.12|23137.12|23137.87|23137.87|23137.87|23137.87|23137.12|23137.12|0
1624366380000|2021-06-22 12:53:00|23136.1|23136.1|23134.59|23134.59|23136.1|23136.1|23134.59|23134.59|0
1624366400000|2021-06-22 12:53:20|23129.28|23129.28|23127.51|23127.51|23129.28|23129.28|23127.51|23127.51|0
1624366450000|2021-06-22 12:54:10|23136.05|23136.05|23120.42|23120.42|23136.05|23136.05|23120.42|23120.42|0
1624366480000|2021-06-22 12:54:40|23118.15|23118.15|23116.64|23116.64|23118.15|23118.15|23115.88|23115.88|0
1624366490000|2021-06-22 12:54:50|23115.88|23115.88|23115.88|23115.88|23115.88|23115.88|23115.88|23115.88|0
1624366500000|2021-06-22 12:55:00|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|0
1624366510000|2021-06-22 12:55:10|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|0
1624366590000|2021-06-22 12:56:30|23117.14|23117.14|23117.14|23117.14|23117.14|23117.14|23117.14|23117.14|0
1624366600000|2021-06-22 12:56:40|23115.37|23115.37|23114.48|23114.48|23115.37|23115.37|23114.48|23114.48|0
1624366610000|2021-06-22 12:56:50|23111.89|23111.89|23103.34|23103.34|23111.89|23111.89|23103.34|23103.34|0
1624366630000|2021-06-22 12:57:10|23101.57|23101.57|23101.57|23101.57|23101.57|23101.57|23101.57|23101.57|0
1624366640000|2021-06-22 12:57:20|23103.76|23103.76|23101.23|23101.23|23103.76|23103.76|23101.23|23101.23|0
1624366650000|2021-06-22 12:57:30|23100.47|23100.47|23100.47|23100.47|23100.47|23100.47|23100.47|23100.47|0
1624366690000|2021-06-22 12:58:10|23104.74|23104.74|23104.74|23104.74|23104.74|23104.74|23104.74|23104.74|0
1624366700000|2021-06-22 12:58:20|23109.02|23109.02|23109.02|23109.02|23109.02|23109.02|23104.74|23104.74|0
1624366750000|2021-06-22 12:59:10|23109.9|23109.9|23108.13|23108.13|23109.9|23109.9|23108.13|23108.13|0
1624366770000|2021-06-22 12:59:30|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|0
1624366780000|2021-06-22 12:59:40|23111.67|23111.67|23111.67|23111.67|23111.67|23111.67|23111.67|23111.67|0
1624366820000|2021-06-22 13:00:20|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|0
1624366840000|2021-06-22 13:00:40|23111.42|23111.42|23105.63|23105.63|23111.42|23111.42|23105.63|23105.63|0
1624366850000|2021-06-22 13:00:50|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|23109.9|0
1624366890000|2021-06-22 13:01:30|23105.48|23105.48|23097.66|23097.66|23105.48|23105.48|23097.66|23097.66|0
1624366900000|2021-06-22 13:01:40|23098.55|23098.55|23098.55|23098.55|23098.55|23098.55|23098.55|23098.55|0
1624366920000|2021-06-22 13:02:00|23102.82|23102.82|23107.09|23107.09|23107.09|23107.09|23102.82|23102.82|0
1624366930000|2021-06-22 13:02:10|23108.61|23108.61|23106.34|23106.34|23109.24|23109.24|23106.34|23106.34|0
1624366940000|2021-06-22 13:02:20|23105.58|23105.58|23109.85|23109.85|23109.85|23109.85|23105.58|23105.58|0
1624366970000|2021-06-22 13:02:50|23108.97|23108.97|23102.19|23102.19|23108.97|23108.97|23100.42|23100.42|0
1624366990000|2021-06-22 13:03:10|23101.31|23101.31|23100.42|23100.42|23101.31|23101.31|23100.42|23100.42|0
1624367010000|2021-06-22 13:03:30|23097.76|23097.76|23095.11|23095.11|23098.65|23098.65|23095.11|23095.11|0
1624367040000|2021-06-22 13:04:00|23099.38|23099.38|23099.38|23099.38|23099.38|23099.38|23099.38|23099.38|0
1624367090000|2021-06-22 13:04:50|23098.5|23098.5|23098.5|23098.5|23098.5|23098.5|23098.5|23098.5|0
1624367100000|2021-06-22 13:05:00|23089.95|23089.95|23081.41|23081.41|23089.95|23089.95|23081.41|23081.41|0
1624367110000|2021-06-22 13:05:10|23085.68|23085.68|23087.33|23087.33|23090.87|23090.87|23085.68|23085.68|0
1624367150000|2021-06-22 13:05:50|23091.6|23091.6|23101.76|23101.76|23104.42|23104.42|23091.6|23091.6|0
1624367170000|2021-06-22 13:06:10|23106.04|23106.04|23106.04|23106.04|23106.04|23106.04|23106.04|23106.04|0
1624367190000|2021-06-22 13:06:30|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|23110.31|0
1624367210000|2021-06-22 13:06:50|23109.42|23109.42|23109.42|23109.42|23109.42|23109.42|23109.42|23109.42|0
1624367230000|2021-06-22 13:07:10|23111.19|23111.19|23126.97|23126.97|23126.97|23126.97|23111.19|23111.19|0
1624367250000|2021-06-22 13:07:30|23119.89|23119.89|23116.35|23116.35|23119.89|23119.89|23112.08|23112.08|0
1624367300000|2021-06-22 13:08:20|23117.65|23117.65|23126.19|23126.19|23126.19|23126.19|23117.65|23117.65|0
1624367330000|2021-06-22 13:08:50|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|0
1624367360000|2021-06-22 13:09:20|23121.92|23121.92|23121.92|23121.92|23121.92|23121.92|23121.92|23121.92|0
1624367390000|2021-06-22 13:09:50|23119.1|23119.1|23117.65|23117.65|23119.1|23119.1|23117.65|23117.65|0
1624367400000|2021-06-22 13:10:00|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|23115.38|0
1624367460000|2021-06-22 13:11:00|23116.89|23116.89|23116.89|23116.89|23116.89|23116.89|23116.89|23116.89|0
1624367490000|2021-06-22 13:11:30|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|23112.62|0
1624367500000|2021-06-22 13:11:40|23113.92|23113.92|23113.92|23113.92|23113.92|23113.92|23113.92|23113.92|0
1624367510000|2021-06-22 13:11:50|23114.67|23114.67|23114.67|23114.67|23114.67|23114.67|23114.67|23114.67|0
1624367520000|2021-06-22 13:12:00|23113.16|23113.16|23113.16|23113.16|23113.16|23113.16|23113.16|23113.16|0
1624367530000|2021-06-22 13:12:10|23108.89|23108.89|23108.89|23108.89|23108.89|23108.89|23108.89|23108.89|0
1624367580000|2021-06-22 13:13:00|23110.4|23110.4|23108.63|23108.63|23110.4|23110.4|23108.63|23108.63|0
1624367590000|2021-06-22 13:13:10|23107.87|23107.87|23107.87|23107.87|23107.87|23107.87|23107.87|23107.87|0
1624367660000|2021-06-22 13:14:20|23111.42|23111.42|23112.3|23112.3|23112.3|23112.3|23111.42|23111.42|0
1624367720000|2021-06-22 13:15:20|23103.76|23103.76|23103.76|23103.76|23103.76|23103.76|23103.76|23103.76|0
1624367790000|2021-06-22 13:16:30|23099.48|23099.48|23095.21|23095.21|23099.48|23099.48|23095.21|23095.21|0
1624367820000|2021-06-22 13:17:00|23099.64|23099.64|23099.64|23099.64|23099.64|23099.64|23099.64|23099.64|0
1624367870000|2021-06-22 13:17:50|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|0
1624367880000|2021-06-22 13:18:00|23101.56|23101.56|23097.29|23097.29|23101.56|23101.56|23097.29|23097.29|0
1624367930000|2021-06-22 13:18:50|23094.63|23094.63|23091.98|23091.98|23094.63|23094.63|23091.98|23091.98|0
1624367940000|2021-06-22 13:19:00|23089.38|23089.38|23089.38|23089.38|23089.38|23089.38|23089.38|23089.38|0
1624367960000|2021-06-22 13:19:20|23092.04|23092.04|23092.04|23092.04|23092.04|23092.04|23092.04|23092.04|0
1624368050000|2021-06-22 13:20:50|23092.8|23092.8|23092.8|23092.8|23092.8|23092.8|23092.8|23092.8|0
1624368070000|2021-06-22 13:21:10|23094.57|23094.57|23094.57|23094.57|23094.57|23094.57|23094.57|23094.57|0
1624368180000|2021-06-22 13:23:00|23096.34|23096.34|23098.11|23098.11|23098.11|23098.11|23096.34|23096.34|0
1624368220000|2021-06-22 13:23:40|23102.38|23102.38|23102.38|23102.38|23102.38|23102.38|23102.38|23102.38|0
1624368230000|2021-06-22 13:23:50|23099.72|23099.72|23099.72|23099.72|23099.72|23099.72|23099.72|23099.72|0
1624368250000|2021-06-22 13:24:10|23104|23104|23104|23104|23104|23104|23104|23104|0
1624368280000|2021-06-22 13:24:40|23099.72|23099.72|23099.72|23099.72|23099.72|23099.72|23099.72|23099.72|0
1624368300000|2021-06-22 13:25:00|23098.27|23098.27|23096.82|23096.82|23098.27|23098.27|23096.82|23096.82|0
1624368320000|2021-06-22 13:25:20|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|0
1624368340000|2021-06-22 13:25:40|23091.09|23091.09|23091.09|23091.09|23091.09|23091.09|23091.09|23091.09|0
1624368350000|2021-06-22 13:25:50|23089.64|23089.64|23086.35|23086.35|23089.64|23089.64|23086.35|23086.35|0
1624368400000|2021-06-22 13:26:40|23087.81|23087.81|23087.81|23087.81|23087.81|23087.81|23087.81|23087.81|0
1624368410000|2021-06-22 13:26:50|23084.26|23084.26|23084.26|23084.26|23084.26|23084.26|23084.26|23084.26|0
1624368420000|2021-06-22 13:27:00|23075.72|23075.72|23067.17|23067.17|23075.72|23075.72|23067.17|23067.17|0
1624368430000|2021-06-22 13:27:10|23068.95|23068.95|23072.84|23072.84|23072.84|23072.84|23065.05|23065.05|0
1624368480000|2021-06-22 13:28:00|23069.3|23069.3|23068.41|23068.41|23069.3|23069.3|23068.41|23068.41|0
1624368490000|2021-06-22 13:28:10|23067.66|23067.66|23067.66|23067.66|23067.66|23067.66|23067.66|23067.66|0
1624368500000|2021-06-22 13:28:20|23076.2|23076.2|23082.47|23082.47|23084.74|23084.74|23076.2|23076.2|0
1624368520000|2021-06-22 13:28:40|23077.28|23077.28|23077.28|23077.28|23077.28|23077.28|23077.28|23077.28|0
1624368580000|2021-06-22 13:29:40|23078.17|23078.17|23078.17|23078.17|23078.17|23078.17|23078.17|23078.17|0
1624368590000|2021-06-22 13:29:50|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|23080.76|0
1624368600000|2021-06-22 13:30:00|23081.65|23081.65|23089.2|23089.2|23093.47|23093.47|23081.65|23081.65|0
1624368610000|2021-06-22 13:30:10|23086.54|23086.54|23086.54|23086.54|23086.54|23086.54|23086.54|23086.54|0
1624368640000|2021-06-22 13:30:40|23085.79|23085.79|23077.15|23077.15|23085.79|23085.79|23077.15|23077.15|0
1624368660000|2021-06-22 13:31:00|23076.39|23076.39|23076.39|23076.39|23076.39|23076.39|23076.39|23076.39|0
1624368690000|2021-06-22 13:31:30|23067.85|23067.85|23067.85|23067.85|23067.85|23067.85|23067.85|23067.85|0
1624368700000|2021-06-22 13:31:40|23063.58|23063.58|23056.08|23056.08|23063.58|23063.58|23056.08|23056.08|0
1624368720000|2021-06-22 13:32:00|23060.35|23060.35|23060.35|23060.35|23060.35|23060.35|23060.35|23060.35|0
1624368760000|2021-06-22 13:32:40|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|23057.7|0
1624368780000|2021-06-22 13:33:00|23052.13|23052.13|23052.13|23052.13|23052.13|23052.13|23052.13|23052.13|0
1624368810000|2021-06-22 13:33:30|23051.37|23051.37|23039.36|23039.36|23051.37|23051.37|23039.36|23039.36|0
1624368820000|2021-06-22 13:33:40|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|23040.24|0
1624368830000|2021-06-22 13:33:50|23041.13|23041.13|23040.24|23040.24|23041.13|23041.13|23040.24|23040.24|0
1624368850000|2021-06-22 13:34:10|23042.01|23042.01|23040.72|23040.72|23042.01|23042.01|23032.17|23032.17|0
1624368910000|2021-06-22 13:35:10|23044.99|23044.99|23044.99|23044.99|23044.99|23044.99|23044.99|23044.99|0
1624368920000|2021-06-22 13:35:20|23047.58|23047.58|23047.58|23047.58|23047.58|23047.58|23047.58|23047.58|0
1624368930000|2021-06-22 13:35:30|23044.56|23044.56|23046.5|23046.5|23046.5|23046.5|23043.47|23043.47|0
1624368940000|2021-06-22 13:35:40|23048.01|23048.01|23041.47|23041.47|23048.01|23048.01|23041.47|23041.47|0
1624368950000|2021-06-22 13:35:50|23039.96|23039.96|23035.69|23035.69|23039.96|23039.96|23035.69|23035.69|0
1624368960000|2021-06-22 13:36:00|23036.44|23036.44|23032.46|23032.46|23036.44|23036.44|23032.46|23032.46|0
1624368990000|2021-06-22 13:36:30|23035.12|23035.12|23035.12|23035.12|23035.12|23035.12|23035.12|23035.12|0
1624369000000|2021-06-22 13:36:40|23036|23036|23036|23036|23036|23036|23036|23036|0
1624369010000|2021-06-22 13:36:50|23040.27|23040.27|23048.82|23048.82|23048.82|23048.82|23040.27|23040.27|0
1624369030000|2021-06-22 13:37:10|23051.48|23051.48|23058.17|23058.17|23058.17|23058.17|23050.59|23050.59|0
1624369040000|2021-06-22 13:37:20|23059.47|23059.47|23060.98|23060.98|23063.25|23063.25|23059.47|23059.47|0
1624369060000|2021-06-22 13:37:40|23057.44|23057.44|23057.44|23057.44|23057.44|23057.44|23057.44|23057.44|0
1624369070000|2021-06-22 13:37:50|23056.69|23056.69|23056.69|23056.69|23056.69|23056.69|23056.69|23056.69|0
1624369100000|2021-06-22 13:38:20|23057.44|23057.44|23057.44|23057.44|23057.44|23057.44|23057.44|23057.44|0
1624369110000|2021-06-22 13:38:30|23061.34|23061.34|23069.88|23069.88|23069.88|23069.88|23061.34|23061.34|0
1624369120000|2021-06-22 13:38:40|23068.11|23068.11|23069|23069|23069|23069|23068.11|23068.11|0
1624369140000|2021-06-22 13:39:00|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|23064.72|0
1624369160000|2021-06-22 13:39:20|23066.02|23066.02|23066.02|23066.02|23066.02|23066.02|23066.02|23066.02|0
1624369190000|2021-06-22 13:39:50|23070.29|23070.29|23075.45|23075.45|23075.45|23075.45|23070.29|23070.29|0
1624369200000|2021-06-22 13:40:00|23077.22|23077.22|23087.22|23087.22|23087.22|23087.22|23077.22|23077.22|0
1624369210000|2021-06-22 13:40:10|23088.52|23088.52|23089.82|23089.82|23089.82|23089.82|23088.52|23088.52|0
1624369230000|2021-06-22 13:40:30|23094.09|23094.09|23094.09|23094.09|23094.09|23094.09|23094.09|23094.09|0
1624369250000|2021-06-22 13:40:50|23095.86|23095.86|23095.86|23095.86|23095.86|23095.86|23095.86|23095.86|0
1624369260000|2021-06-22 13:41:00|23100.13|23100.13|23101.02|23101.02|23101.02|23101.02|23100.13|23100.13|0
1624369300000|2021-06-22 13:41:40|23102.47|23102.47|23102.47|23102.47|23103.23|23103.23|23102.47|23102.47|0
1624369310000|2021-06-22 13:41:50|23103.98|23103.98|23105.5|23105.5|23106.26|23106.26|23103.23|23103.23|0
1624369320000|2021-06-22 13:42:00|23106.26|23106.26|23108.85|23108.85|23108.85|23108.85|23106.26|23106.26|0
1624369330000|2021-06-22 13:42:10|23106.58|23106.58|23106.58|23106.58|23106.58|23106.58|23106.58|23106.58|0
1624369340000|2021-06-22 13:42:20|23109.18|23109.18|23109.18|23109.18|23109.18|23109.18|23109.18|23109.18|0
1624369360000|2021-06-22 13:42:40|23111.83|23111.83|23123.19|23123.19|23123.19|23123.19|23111.83|23111.83|0
1624369370000|2021-06-22 13:42:50|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|0
1624369380000|2021-06-22 13:43:00|23119.23|23119.23|23114.96|23114.96|23119.23|23119.23|23112.31|23112.31|0
1624369410000|2021-06-22 13:43:30|23113.45|23113.45|23109.18|23109.18|23113.45|23113.45|23109.18|23109.18|0
1624369420000|2021-06-22 13:43:40|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|23108.42|0
1624369430000|2021-06-22 13:43:50|23105.82|23105.82|23099|23099|23105.82|23105.82|23099|23099|0
1624369440000|2021-06-22 13:44:00|23094.73|23094.73|23094.73|23094.73|23094.73|23094.73|23094.73|23094.73|0
1624369450000|2021-06-22 13:44:10|23098.27|23098.27|23098.27|23098.27|23098.27|23098.27|23098.27|23098.27|0
1624369470000|2021-06-22 13:44:30|23096.5|23096.5|23094.73|23094.73|23096.5|23096.5|23094.73|23094.73|0
1624369480000|2021-06-22 13:44:40|23097.38|23097.38|23098.27|23098.27|23098.27|23098.27|23097.38|23097.38|0
1624369500000|2021-06-22 13:45:00|23100.04|23100.04|23095.77|23095.77|23100.04|23100.04|23095.77|23095.77|0
1624369520000|2021-06-22 13:45:20|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|23094.88|0
1624369530000|2021-06-22 13:45:30|23093.37|23093.37|23092.61|23092.61|23093.37|23093.37|23092.61|23092.61|0
1624369550000|2021-06-22 13:45:50|23091.72|23091.72|23089.22|23089.22|23091.72|23091.72|23087.45|23087.45|0
1624369560000|2021-06-22 13:46:00|23090.99|23090.99|23088.4|23088.4|23090.99|23090.99|23088.4|23088.4|0
1624369580000|2021-06-22 13:46:20|23087.64|23087.64|23088.53|23088.53|23088.53|23088.53|23087.64|23087.64|0
1624369600000|2021-06-22 13:46:40|23084.25|23084.25|23084.25|23084.25|23084.25|23084.25|23084.25|23084.25|0
1624369610000|2021-06-22 13:46:50|23088.53|23088.53|23091.18|23091.18|23091.18|23091.18|23088.53|23088.53|0
1624369620000|2021-06-22 13:47:00|23093.45|23093.45|23089.18|23089.18|23093.45|23093.45|23089.18|23089.18|0
1624369630000|2021-06-22 13:47:10|23090.63|23090.63|23105.32|23105.32|23105.32|23105.32|23090.63|23090.63|0
1624369660000|2021-06-22 13:47:40|23101.04|23101.04|23098.39|23098.39|23101.04|23101.04|23098.39|23098.39|0
1624369680000|2021-06-22 13:48:00|23099.27|23099.27|23100.16|23100.16|23100.16|23100.16|23099.27|23099.27|0
1624369690000|2021-06-22 13:48:10|23101.46|23101.46|23101.46|23101.46|23101.46|23101.46|23101.46|23101.46|0
1624369710000|2021-06-22 13:48:30|23103.23|23103.23|23103.98|23103.98|23105.5|23105.5|23103.23|23103.23|0
1624369720000|2021-06-22 13:48:40|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|23104.87|0
1624369740000|2021-06-22 13:49:00|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|23100.6|0
1624369760000|2021-06-22 13:49:20|23103.25|23103.25|23104.14|23104.14|23104.14|23104.14|23103.25|23103.25|0
1624369770000|2021-06-22 13:49:30|23104.83|23104.83|23106.89|23106.89|23106.89|23106.89|23104.83|23104.83|0
1624369780000|2021-06-22 13:49:40|23105.12|23105.12|23104.23|23104.23|23105.12|23105.12|23104.23|23104.23|0
1624369790000|2021-06-22 13:49:50|23106|23106|23106|23106|23106|23106|23106|23106|0
1624369810000|2021-06-22 13:50:10|23105.25|23105.25|23121.03|23121.03|23121.03|23121.03|23105.25|23105.25|0
1624369820000|2021-06-22 13:50:20|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|23118.75|0
1624369830000|2021-06-22 13:50:30|23119.64|23119.64|23113.98|23113.98|23119.64|23119.64|23113.98|23113.98|0
1624369860000|2021-06-22 13:51:00|23109.7|23109.7|23109.7|23109.7|23109.7|23109.7|23109.7|23109.7|0
1624369930000|2021-06-22 13:52:10|23108.41|23108.41|23108.41|23108.41|23108.41|23108.41|23108.41|23108.41|0
1624369960000|2021-06-22 13:52:40|23104.04|23104.04|23104.04|23104.04|23104.04|23104.04|23104.04|23104.04|0
1624369970000|2021-06-22 13:52:50|23102.53|23102.53|23103.29|23103.29|23103.29|23103.29|23102.53|23102.53|0
1624369980000|2021-06-22 13:53:00|23099.75|23099.75|23098.23|23098.23|23099.75|23099.75|23098.23|23098.23|0
1624369990000|2021-06-22 13:53:10|23097.47|23097.47|23097.47|23097.47|23097.47|23097.47|23097.47|23097.47|0
1624370000000|2021-06-22 13:53:20|23100.13|23100.13|23100.13|23100.13|23100.13|23100.13|23100.13|23100.13|0
1624370050000|2021-06-22 13:54:10|23097.47|23097.47|23097.47|23097.47|23097.47|23097.47|23097.47|23097.47|0
1624370060000|2021-06-22 13:54:20|23101.75|23101.75|23101.75|23101.75|23101.75|23101.75|23101.75|23101.75|0
1624370070000|2021-06-22 13:54:30|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|23106.02|0
1624370080000|2021-06-22 13:54:40|23101.75|23101.75|23096.18|23096.18|23101.75|23101.75|23096.18|23096.18|0
1624370090000|2021-06-22 13:54:50|23090.87|23090.87|23090.87|23090.87|23090.87|23090.87|23090.87|23090.87|0
1624370110000|2021-06-22 13:55:10|23092.64|23092.64|23087.48|23087.48|23092.64|23092.64|23087.48|23087.48|0
1624370140000|2021-06-22 13:55:40|23088.36|23088.36|23087.48|23087.48|23088.36|23088.36|23087.48|23087.48|0
1624370160000|2021-06-22 13:56:00|23088.36|23088.36|23089.12|23089.12|23089.88|23089.88|23088.36|23088.36|0
1624370170000|2021-06-22 13:56:10|23088.36|23088.36|23088.36|23088.36|23088.36|23088.36|23088.36|23088.36|0
1624370200000|2021-06-22 13:56:40|23092.64|23092.64|23093.52|23093.52|23093.52|23093.52|23092.64|23092.64|0
1624370230000|2021-06-22 13:57:10|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|23097.79|0
1624370260000|2021-06-22 13:57:40|23106.34|23106.34|23106.34|23106.34|23106.34|23106.34|23106.34|23106.34|0
1624370270000|2021-06-22 13:57:50|23102.07|23102.07|23102.07|23102.07|23102.07|23102.07|23102.07|23102.07|0
1624370320000|2021-06-22 13:58:40|23104.72|23104.72|23109.84|23109.84|23110.6|23110.6|23104.72|23104.72|0
1624370340000|2021-06-22 13:59:00|23101.3|23101.3|23093.96|23093.96|23101.3|23101.3|23093.96|23093.96|0
1624370370000|2021-06-22 13:59:30|23089.69|23089.69|23089.69|23089.69|23089.69|23089.69|23089.69|23089.69|0
1624370380000|2021-06-22 13:59:40|23092.34|23092.34|23092.34|23092.34|23092.34|23092.34|23092.34|23092.34|0
1624370400000|2021-06-22 14:00:00|23094.11|23094.11|23094.11|23094.11|23094.11|23094.11|23094.11|23094.11|0
1624370420000|2021-06-22 14:00:20|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|23093.23|0
1624370430000|2021-06-22 14:00:30|23094.11|23094.11|23089.84|23089.84|23094.11|23094.11|23089.84|23089.84|0
1624370440000|2021-06-22 14:00:40|23094.11|23094.11|23089.84|23089.84|23094.11|23094.11|23089.84|23089.84|0
1624370450000|2021-06-22 14:00:50|23094.11|23094.11|23095|23095|23095|23095|23094.11|23094.11|0
1624370490000|2021-06-22 14:01:30|23096.77|23096.77|23097.65|23097.65|23097.65|23097.65|23096.77|23096.77|0
1624370500000|2021-06-22 14:01:40|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|0
1624370540000|2021-06-22 14:02:20|23098.54|23098.54|23098.54|23098.54|23098.54|23098.54|23098.54|23098.54|0
1624370560000|2021-06-22 14:02:40|23094.27|23094.27|23091.61|23091.61|23094.27|23094.27|23091.61|23091.61|0
1624370590000|2021-06-22 14:03:10|23092.5|23092.5|23092.5|23092.5|23092.5|23092.5|23092.5|23092.5|0
1624370630000|2021-06-22 14:03:50|23093.25|23093.25|23095.85|23095.85|23095.85|23095.85|23093.25|23093.25|0
1624370690000|2021-06-22 14:04:50|23083.03|23083.03|23095.85|23095.85|23095.85|23095.85|23083.03|23083.03|0
1624370700000|2021-06-22 14:05:00|23100.12|23100.12|23107.46|23107.46|23107.46|23107.46|23100.12|23100.12|0
1624370710000|2021-06-22 14:05:10|23103.19|23103.19|23098.92|23098.92|23103.19|23103.19|23098.92|23098.92|0
1624370740000|2021-06-22 14:05:40|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|23099.8|0
1624370750000|2021-06-22 14:05:50|23101.57|23101.57|23101.57|23101.57|23101.57|23101.57|23101.57|23101.57|0
1624370770000|2021-06-22 14:06:10|23102.46|23102.46|23106.73|23106.73|23106.73|23106.73|23102.46|23102.46|0
1624370780000|2021-06-22 14:06:20|23105.85|23105.85|23104.96|23104.96|23105.85|23105.85|23104.96|23104.96|0
1624370800000|2021-06-22 14:06:40|23105.85|23105.85|23105.85|23105.85|23105.85|23105.85|23105.85|23105.85|0
1624370810000|2021-06-22 14:06:50|23108.5|23108.5|23121|23121|23121|23121|23108.5|23108.5|0
1624370820000|2021-06-22 14:07:00|23124.03|23124.03|23124.62|23124.62|23124.79|23124.79|23120.89|23120.89|0
1624370830000|2021-06-22 14:07:10|23123.86|23123.86|23122.97|23122.97|23123.86|23123.86|23122.97|23122.97|0
1624370850000|2021-06-22 14:07:30|23123.86|23123.86|23123.86|23123.86|23123.86|23123.86|23123.86|23123.86|0
1624370860000|2021-06-22 14:07:40|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|23122.09|0
1624370870000|2021-06-22 14:07:50|23130.63|23130.63|23129.75|23129.75|23130.63|23130.63|23129.75|23129.75|0
1624370880000|2021-06-22 14:08:00|23134.02|23134.02|23138.29|23138.29|23138.29|23138.29|23134.02|23134.02|0
1624370900000|2021-06-22 14:08:20|23136.78|23136.78|23141.21|23141.21|23141.21|23141.21|23136.78|23136.78|0
1624370910000|2021-06-22 14:08:30|23143.8|23143.8|23143.8|23143.8|23143.8|23143.8|23143.8|23143.8|0
1624370930000|2021-06-22 14:08:50|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|23139.53|0
1624370940000|2021-06-22 14:09:00|23138.64|23138.64|23139.21|23139.21|23139.21|23139.21|23136.87|23136.87|0
1624370950000|2021-06-22 14:09:10|23137.76|23137.76|23144.69|23144.69|23144.69|23144.69|23137.76|23137.76|0
1624370970000|2021-06-22 14:09:30|23140.41|23140.41|23141.71|23141.71|23141.71|23141.71|23140.41|23140.41|0
1624370990000|2021-06-22 14:09:50|23143.01|23143.01|23142.25|23142.25|23143.01|23143.01|23142.25|23142.25|0
1624371010000|2021-06-22 14:10:10|23145.79|23145.79|23147.09|23147.09|23147.09|23147.09|23145.79|23145.79|0
1624371030000|2021-06-22 14:10:30|23155.64|23155.64|23155.64|23155.64|23155.64|23155.64|23155.64|23155.64|0
1624371050000|2021-06-22 14:10:50|23156.52|23156.52|23157.41|23157.41|23157.41|23157.41|23156.52|23156.52|0
1624371060000|2021-06-22 14:11:00|23158.71|23158.71|23158.71|23158.71|23158.71|23158.71|23158.71|23158.71|0
1624371100000|2021-06-22 14:11:40|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|23157.82|0
1624371120000|2021-06-22 14:12:00|23160.48|23160.48|23160.48|23160.48|23160.48|23160.48|23160.48|23160.48|0
1624371150000|2021-06-22 14:12:30|23164.75|23164.75|23164.75|23164.75|23164.75|23164.75|23164.75|23164.75|0
1624371170000|2021-06-22 14:12:50|23161.68|23161.68|23157.41|23157.41|23161.68|23161.68|23157.41|23157.41|0
1624371180000|2021-06-22 14:13:00|23161.68|23161.68|23161.68|23161.68|23161.68|23161.68|23161.68|23161.68|0
1624371220000|2021-06-22 14:13:40|23162.44|23162.44|23162.44|23162.44|23162.44|23162.44|23162.44|23162.44|0
1624371230000|2021-06-22 14:13:50|23163.95|23163.95|23165.25|23165.25|23165.25|23165.25|23163.95|23163.95|0
1624371240000|2021-06-22 14:14:00|23164.36|23164.36|23163.48|23163.48|23165.88|23165.88|23163.48|23163.48|0
1624371260000|2021-06-22 14:14:20|23172.02|23172.02|23172.02|23172.02|23172.02|23172.02|23172.02|23172.02|0
1624371280000|2021-06-22 14:14:40|23172.91|23172.91|23172.91|23172.91|23172.91|23172.91|23172.91|23172.91|0
1624371290000|2021-06-22 14:14:50|23174.68|23174.68|23174.68|23174.68|23174.68|23174.68|23174.68|23174.68|0
1624371300000|2021-06-22 14:15:00|23173.38|23173.38|23182.02|23182.02|23182.02|23182.02|23173.38|23173.38|0
1624371320000|2021-06-22 14:15:20|23183.53|23183.53|23183.53|23183.53|23183.53|23183.53|23183.53|23183.53|0
1624371350000|2021-06-22 14:15:50|23179.26|23179.26|23180.02|23180.02|23180.02|23180.02|23179.26|23179.26|0
1624371360000|2021-06-22 14:16:00|23179.26|23179.26|23180.02|23180.02|23180.02|23180.02|23179.26|23179.26|0
1624371370000|2021-06-22 14:16:10|23181.79|23181.79|23181.79|23181.79|23181.79|23181.79|23181.79|23181.79|0
1624371380000|2021-06-22 14:16:20|23186.06|23186.06|23186.06|23186.06|23186.06|23186.06|23186.06|23186.06|0
1624371420000|2021-06-22 14:17:00|23187.36|23187.36|23187.77|23187.77|23187.77|23187.77|23186.47|23186.47|0
1624371430000|2021-06-22 14:17:10|23188.66|23188.66|23187.36|23187.36|23188.66|23188.66|23187.36|23187.36|0
1624371440000|2021-06-22 14:17:20|23188.24|23188.24|23188.24|23188.24|23188.24|23188.24|23188.24|23188.24|0
1624371450000|2021-06-22 14:17:30|23189.13|23189.13|23189.13|23189.13|23189.13|23189.13|23189.13|23189.13|0
1624371460000|2021-06-22 14:17:40|23188.24|23188.24|23183.97|23183.97|23188.24|23188.24|23183.97|23183.97|0
1624371480000|2021-06-22 14:18:00|23184.86|23184.86|23184.86|23184.86|23184.86|23184.86|23183.97|23183.97|0
1624371490000|2021-06-22 14:18:10|23180.96|23180.96|23180.96|23180.96|23180.96|23180.96|23180.96|23180.96|0
1624371500000|2021-06-22 14:18:20|23179.66|23179.66|23179.66|23179.66|23179.66|23179.66|23179.66|23179.66|0
1624371510000|2021-06-22 14:18:30|23183.94|23183.94|23183.94|23183.94|23183.94|23183.94|23183.18|23183.18|0
1624371520000|2021-06-22 14:18:40|23183.18|23183.18|23187.35|23187.35|23188.11|23188.11|23183.18|23183.18|0
1624371550000|2021-06-22 14:19:10|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|0
1624371560000|2021-06-22 14:19:20|23190.64|23190.64|23190.64|23190.64|23190.64|23190.64|23190.64|23190.64|0
1624371570000|2021-06-22 14:19:30|23194.91|23194.91|23194.91|23194.91|23194.91|23194.91|23194.91|23194.91|0
1624371590000|2021-06-22 14:19:50|23186.37|23186.37|23187.13|23187.13|23187.13|23187.13|23186.37|23186.37|0
1624371600000|2021-06-22 14:20:00|23182.85|23182.85|23176.81|23176.81|23183.74|23183.74|23176.81|23176.81|0
1624371610000|2021-06-22 14:20:10|23178.11|23178.11|23179.41|23179.41|23179.41|23179.41|23178.11|23178.11|0
1624371620000|2021-06-22 14:20:20|23180.16|23180.16|23191.21|23191.21|23193.74|23193.74|23180.16|23180.16|0
1624371630000|2021-06-22 14:20:30|23186.94|23186.94|23182.67|23182.67|23186.94|23186.94|23182.67|23182.67|0
1624371640000|2021-06-22 14:20:40|23181.91|23181.91|23177.64|23177.64|23181.91|23181.91|23177.64|23177.64|0
1624371650000|2021-06-22 14:20:50|23173.36|23173.36|23173.36|23173.36|23173.36|23173.36|23173.36|23173.36|0
1624371670000|2021-06-22 14:21:10|23177.64|23177.64|23173.36|23173.36|23177.64|23177.64|23173.36|23173.36|0
1624371700000|2021-06-22 14:21:40|23177.64|23177.64|23177.64|23177.64|23177.64|23177.64|23177.64|23177.64|0
1624371710000|2021-06-22 14:21:50|23173.36|23173.36|23173.36|23173.36|23173.36|23173.36|23173.36|23173.36|0
1624371730000|2021-06-22 14:22:10|23169.82|23169.82|23169.82|23169.82|23169.82|23169.82|23169.82|23169.82|0
1624371740000|2021-06-22 14:22:20|23166.28|23166.28|23167.04|23167.04|23167.04|23167.04|23166.28|23166.28|0
1624371750000|2021-06-22 14:22:30|23166.28|23166.28|23171.31|23171.31|23171.31|23171.31|23166.28|23166.28|0
1624371760000|2021-06-22 14:22:40|23170.01|23170.01|23171.53|23171.53|23171.53|23171.53|23170.01|23170.01|0
1624371770000|2021-06-22 14:22:50|23172.28|23172.28|23172.28|23172.28|23172.28|23172.28|23172.28|23172.28|0
1624371780000|2021-06-22 14:23:00|23170.23|23170.23|23177.25|23177.25|23177.25|23177.25|23168.56|23168.56|0
1624371790000|2021-06-22 14:23:10|23175.48|23175.48|23174.73|23174.73|23175.48|23175.48|23174.73|23174.73|0
1624371820000|2021-06-22 14:23:40|23177.38|23177.38|23178.27|23178.27|23178.27|23178.27|23177.38|23177.38|0
1624371830000|2021-06-22 14:23:50|23182.54|23182.54|23182.54|23182.54|23182.54|23182.54|23182.54|23182.54|0
1624371840000|2021-06-22 14:24:00|23185.2|23185.2|23185.2|23185.2|23185.2|23185.2|23185.2|23185.2|0
1624371850000|2021-06-22 14:24:10|23186.97|23186.97|23188.74|23188.74|23189.49|23189.49|23186.97|23186.97|0
1624371870000|2021-06-22 14:24:30|23193.01|23193.01|23195.54|23195.54|23195.54|23195.54|23192.25|23192.25|0
1624371880000|2021-06-22 14:24:40|23194.78|23194.78|23194.78|23194.78|23194.78|23194.78|23194.78|23194.78|0
1624371900000|2021-06-22 14:25:00|23195.66|23195.66|23194.91|23194.91|23196.42|23196.42|23194.91|23194.91|0
1624371910000|2021-06-22 14:25:10|23192|23192|23192|23192|23192|23192|23192|23192|0
1624371920000|2021-06-22 14:25:20|23191.11|23191.11|23191.11|23191.11|23191.11|23191.11|23191.11|23191.11|0
1624371930000|2021-06-22 14:25:30|23190.23|23190.23|23190.23|23190.23|23190.23|23190.23|23190.23|23190.23|0
1624371950000|2021-06-22 14:25:50|23191.74|23191.74|23183.02|23183.02|23191.74|23191.74|23183.02|23183.02|0
1624371960000|2021-06-22 14:26:00|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|23182.26|0
1624371970000|2021-06-22 14:26:10|23177.84|23177.84|23172.68|23172.68|23177.84|23177.84|23172.68|23172.68|0
1624371980000|2021-06-22 14:26:20|23176.95|23176.95|23171.22|23171.22|23176.95|23176.95|23171.22|23171.22|0
1624371990000|2021-06-22 14:26:30|23169.45|23169.45|23167.33|23167.33|23171.22|23171.22|23167.33|23167.33|0
1624372000000|2021-06-22 14:26:40|23166.03|23166.03|23166.03|23166.03|23166.03|23166.03|23166.03|23166.03|0
1624372010000|2021-06-22 14:26:50|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|0
1624372020000|2021-06-22 14:27:00|23163.06|23163.06|23167.33|23167.33|23167.33|23167.33|23163.06|23163.06|0
1624372030000|2021-06-22 14:27:10|23168.84|23168.84|23177.92|23177.92|23177.92|23177.92|23167.33|23167.33|0
1624372040000|2021-06-22 14:27:20|23176.41|23176.41|23176.41|23176.41|23176.41|23176.41|23176.41|23176.41|0
1624372050000|2021-06-22 14:27:30|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|23174.9|0
1624372060000|2021-06-22 14:27:40|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|0
1624372100000|2021-06-22 14:28:20|23168.85|23168.85|23173.12|23173.12|23173.12|23173.12|23168.85|23168.85|0
1624372110000|2021-06-22 14:28:30|23173.88|23173.88|23173.88|23173.88|23173.88|23173.88|23173.88|23173.88|0
1624372170000|2021-06-22 14:29:30|23169.45|23169.45|23167.68|23167.68|23169.45|23169.45|23167.68|23167.68|0
1624372200000|2021-06-22 14:30:00|23171.96|23171.96|23171.96|23171.96|23171.96|23171.96|23171.96|23171.96|0
1624372210000|2021-06-22 14:30:10|23170.19|23170.19|23170.19|23170.19|23170.19|23170.19|23170.19|23170.19|0
1624372230000|2021-06-22 14:30:30|23167.92|23167.92|23167.37|23167.37|23169.43|23169.43|23167.37|23167.37|0
1624372240000|2021-06-22 14:30:40|23171.65|23171.65|23171.65|23171.65|23171.65|23171.65|23171.65|23171.65|0
1624372250000|2021-06-22 14:30:50|23170.89|23170.89|23175.16|23175.16|23175.16|23175.16|23170.89|23170.89|0
1624372270000|2021-06-22 14:31:10|23174.28|23174.28|23175.57|23175.57|23175.57|23175.57|23174.28|23174.28|0
1624372290000|2021-06-22 14:31:30|23179.85|23179.85|23179.85|23179.85|23179.85|23179.85|23179.85|23179.85|0
1624372310000|2021-06-22 14:31:50|23184.12|23184.12|23184.12|23184.12|23184.12|23184.12|23184.12|23184.12|0
1624372320000|2021-06-22 14:32:00|23188.39|23188.39|23188.39|23188.39|23188.39|23188.39|23188.39|23188.39|0
1624372340000|2021-06-22 14:32:20|23192.66|23192.66|23192.66|23192.66|23192.66|23192.66|23192.66|23192.66|0
1624372360000|2021-06-22 14:32:40|23195.32|23195.32|23195.32|23195.32|23195.32|23195.32|23195.32|23195.32|0
1624372370000|2021-06-22 14:32:50|23191.05|23191.05|23186.78|23186.78|23191.05|23191.05|23186.78|23186.78|0
1624372380000|2021-06-22 14:33:00|23186.02|23186.02|23183.36|23183.36|23186.02|23186.02|23183.36|23183.36|0
1624372390000|2021-06-22 14:33:10|23181.09|23181.09|23182.39|23182.39|23182.39|23182.39|23181.09|23181.09|0
1624372400000|2021-06-22 14:33:20|23180.62|23180.62|23181.76|23181.76|23183.22|23183.22|23180.62|23180.62|0
1624372410000|2021-06-22 14:33:30|23187.49|23187.49|23192.64|23192.64|23192.64|23192.64|23187.49|23187.49|0
1624372420000|2021-06-22 14:33:40|23194.41|23194.41|23198.31|23198.31|23198.31|23198.31|23194.41|23194.41|0
1624372440000|2021-06-22 14:34:00|23197.42|23197.42|23198.94|23198.94|23199.69|23199.69|23197.42|23197.42|0
1624372450000|2021-06-22 14:34:10|23196.28|23196.28|23196.28|23196.28|23196.28|23196.28|23194.77|23194.77|0
1624372460000|2021-06-22 14:34:20|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|0
1624372510000|2021-06-22 14:35:10|23196.75|23196.75|23196.75|23196.75|23196.75|23196.75|23196.75|23196.75|0
1624372520000|2021-06-22 14:35:20|23195.3|23195.3|23195.3|23195.3|23195.3|23195.3|23195.3|23195.3|0
1624372530000|2021-06-22 14:35:30|23194|23194|23191.73|23191.73|23194|23194|23191.73|23191.73|0
1624372540000|2021-06-22 14:35:40|23190.97|23190.97|23190.97|23190.97|23190.97|23190.97|23190.97|23190.97|0
1624372560000|2021-06-22 14:36:00|23186.7|23186.7|23186.7|23186.7|23186.7|23186.7|23186.7|23186.7|0
1624372570000|2021-06-22 14:36:10|23182.43|23182.43|23182.43|23182.43|23182.43|23182.43|23182.43|23182.43|0
1624372580000|2021-06-22 14:36:20|23178.16|23178.16|23178.16|23178.16|23178.16|23178.16|23178.16|23178.16|0
1624372590000|2021-06-22 14:36:30|23182.43|23182.43|23182.43|23182.43|23182.43|23182.43|23182.43|23182.43|0
1624372610000|2021-06-22 14:36:50|23184.93|23184.93|23184.93|23184.93|23184.93|23184.93|23184.93|23184.93|0
1624372660000|2021-06-22 14:37:40|23181.39|23181.39|23181.39|23181.39|23181.39|23181.39|23181.39|23181.39|0
1624372690000|2021-06-22 14:38:10|23177.12|23177.12|23177.12|23177.12|23177.12|23177.12|23177.12|23177.12|0
1624372700000|2021-06-22 14:38:20|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|23179.77|0
1624372730000|2021-06-22 14:38:50|23181.29|23181.29|23176.26|23176.26|23181.29|23181.29|23176.26|23176.26|0
1624372740000|2021-06-22 14:39:00|23175.5|23175.5|23182.37|23182.37|23182.37|23182.37|23175.5|23175.5|0
1624372800000|2021-06-22 14:40:00|23184.14|23184.14|23184.14|23184.14|23184.14|23184.14|23184.14|23184.14|0
1624372810000|2021-06-22 14:40:10|23185.02|23185.02|23201.63|23201.63|23201.63|23201.63|23185.02|23185.02|0
1624372840000|2021-06-22 14:40:40|23206.06|23206.06|23206.06|23206.06|23206.06|23206.06|23206.06|23206.06|0
1624372850000|2021-06-22 14:40:50|23206.94|23206.94|23217|23217|23217|23217|23206.94|23206.94|0
1624372870000|2021-06-22 14:41:10|23218.3|23218.3|23218.3|23218.3|23218.3|23218.3|23218.3|23218.3|0
1624372880000|2021-06-22 14:41:20|23219.19|23219.19|23219.19|23219.19|23219.19|23219.19|23219.19|23219.19|0
1624372890000|2021-06-22 14:41:30|23220.96|23220.96|23226.89|23226.89|23226.89|23226.89|23220.96|23220.96|0
1624372900000|2021-06-22 14:41:40|23224.62|23224.62|23224.62|23224.62|23224.62|23224.62|23224.62|23224.62|0
1624372920000|2021-06-22 14:42:00|23228.89|23228.89|23224.62|23224.62|23228.89|23228.89|23224.62|23224.62|0
1624372930000|2021-06-22 14:42:10|23225.92|23225.92|23227.6|23227.6|23227.6|23227.6|23223.32|23223.32|0
1624372940000|2021-06-22 14:42:20|23228.48|23228.48|23224.21|23224.21|23228.48|23228.48|23224.21|23224.21|0
1624372950000|2021-06-22 14:42:30|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|0
1624372970000|2021-06-22 14:42:50|23217.03|23217.03|23221.3|23221.3|23221.3|23221.3|23217.03|23217.03|0
1624372990000|2021-06-22 14:43:10|23217.03|23217.03|23220.44|23220.44|23220.44|23220.44|23217.03|23217.03|0
1624373000000|2021-06-22 14:43:20|23224.71|23224.71|23224.71|23224.71|23224.71|23224.71|23224.71|23224.71|0
1624373050000|2021-06-22 14:44:10|23228.99|23228.99|23228.23|23228.23|23228.99|23228.99|23228.23|23228.23|0
1624373060000|2021-06-22 14:44:20|23227.47|23227.47|23218.93|23218.93|23227.47|23227.47|23218.93|23218.93|0
1624373080000|2021-06-22 14:44:40|23221.58|23221.58|23220.7|23220.7|23221.58|23221.58|23220.7|23220.7|0
1624373100000|2021-06-22 14:45:00|23229.24|23229.24|23224.97|23224.97|23229.24|23229.24|23224.97|23224.97|0
1624373110000|2021-06-22 14:45:10|23226.27|23226.27|23226.27|23226.27|23226.27|23226.27|23226.27|23226.27|0
1624373130000|2021-06-22 14:45:30|23222|23222|23222|23222|23222|23222|23222|23222|0
1624373140000|2021-06-22 14:45:40|23222.88|23222.88|23222.88|23222.88|23222.88|23222.88|23222.88|23222.88|0
1624373160000|2021-06-22 14:46:00|23218.61|23218.61|23218.61|23218.61|23218.61|23218.61|23218.61|23218.61|0
1624373180000|2021-06-22 14:46:20|23220.06|23220.06|23223.58|23223.58|23225.09|23225.09|23220.06|23220.06|0
1624373200000|2021-06-22 14:46:40|23222.69|23222.69|23222.69|23222.69|23222.69|23222.69|23222.69|23222.69|0
1624373210000|2021-06-22 14:46:50|23223.58|23223.58|23222.28|23222.28|23223.58|23223.58|23222.28|23222.28|0
1624373220000|2021-06-22 14:47:00|23223.17|23223.17|23224.94|23224.94|23224.94|23224.94|23223.17|23223.17|0
1624373260000|2021-06-22 14:47:40|23229.21|23229.21|23229.21|23229.21|23229.21|23229.21|23229.21|23229.21|0
1624373280000|2021-06-22 14:48:00|23226.55|23226.55|23226.55|23226.55|23226.55|23226.55|23226.55|23226.55|0
1624373300000|2021-06-22 14:48:20|23225.67|23225.67|23225.67|23225.67|23225.67|23225.67|23225.67|23225.67|0
1624373330000|2021-06-22 14:48:50|23223.01|23223.01|23223.01|23223.01|23223.01|23223.01|23223.01|23223.01|0
1624373340000|2021-06-22 14:49:00|23214.47|23214.47|23214.47|23214.47|23214.47|23214.47|23214.47|23214.47|0
1624373400000|2021-06-22 14:50:00|23211.81|23211.81|23213.11|23213.11|23213.11|23213.11|23211.81|23211.81|0
1624373440000|2021-06-22 14:50:40|23208.84|23208.84|23210.61|23210.61|23210.61|23210.61|23208.84|23208.84|0
1624373450000|2021-06-22 14:50:50|23211.36|23211.36|23210.61|23210.61|23212.12|23212.12|23210.61|23210.61|0
1624373460000|2021-06-22 14:51:00|23207.7|23207.7|23199.16|23199.16|23207.7|23207.7|23199.16|23199.16|0
1624373530000|2021-06-22 14:52:10|23194.88|23194.88|23194.88|23194.88|23194.88|23194.88|23194.88|23194.88|0
1624373580000|2021-06-22 14:53:00|23199.16|23199.16|23199.16|23199.16|23199.16|23199.16|23199.16|23199.16|0
1624373600000|2021-06-22 14:53:20|23190.61|23190.61|23190.61|23190.61|23190.61|23190.61|23190.61|23190.61|0
1624373620000|2021-06-22 14:53:40|23192.12|23192.12|23190.61|23190.61|23192.12|23192.12|23190.61|23190.61|0
1624373630000|2021-06-22 14:53:50|23189.85|23189.85|23189.85|23189.85|23189.85|23189.85|23189.85|23189.85|0
1624373660000|2021-06-22 14:54:20|23187.26|23187.26|23187.26|23187.26|23187.26|23187.26|23187.26|23187.26|0
1624373700000|2021-06-22 14:55:00|23189.53|23189.53|23192.83|23192.83|23192.83|23192.83|23187.26|23187.26|0
1624373720000|2021-06-22 14:55:20|23195.1|23195.1|23192.83|23192.83|23195.1|23195.1|23192.83|23192.83|0
1624373730000|2021-06-22 14:55:30|23194.13|23194.13|23194.13|23194.13|23194.13|23194.13|23194.13|23194.13|0
1624373750000|2021-06-22 14:55:50|23196.4|23196.4|23190.61|23190.61|23196.4|23196.4|23190.61|23190.61|0
1624373770000|2021-06-22 14:56:10|23189.31|23189.31|23193.58|23193.58|23193.58|23193.58|23189.31|23189.31|0
1624373790000|2021-06-22 14:56:30|23195.1|23195.1|23195.1|23195.1|23195.1|23195.1|23195.1|23195.1|0
1624373810000|2021-06-22 14:56:50|23197.37|23197.37|23190.83|23190.83|23197.37|23197.37|23190.83|23190.83|0
1624373820000|2021-06-22 14:57:00|23199.37|23199.37|23195.83|23195.83|23199.37|23199.37|23195.83|23195.83|0
1624373830000|2021-06-22 14:57:10|23197.34|23197.34|23195.83|23195.83|23197.34|23197.34|23195.83|23195.83|0
1624373840000|2021-06-22 14:57:20|23194.53|23194.53|23194.53|23194.53|23194.53|23194.53|23194.53|23194.53|0
1624373850000|2021-06-22 14:57:30|23181.71|23181.71|23180.2|23180.2|23181.71|23181.71|23180.2|23180.2|0
1624373870000|2021-06-22 14:57:50|23178.75|23178.75|23178.75|23178.75|23178.75|23178.75|23178.75|23178.75|0
1624373880000|2021-06-22 14:58:00|23183.02|23183.02|23183.9|23183.9|23183.9|23183.9|23183.02|23183.02|0
1624373890000|2021-06-22 14:58:10|23186.18|23186.18|23190.45|23190.45|23190.45|23190.45|23186.18|23186.18|0
1624373900000|2021-06-22 14:58:20|23191.33|23191.33|23191.33|23191.33|23191.33|23191.33|23191.33|23191.33|0
1624373910000|2021-06-22 14:58:30|23190.45|23190.45|23190.45|23190.45|23190.45|23190.45|23190.45|23190.45|0
1624373940000|2021-06-22 14:59:00|23186.18|23186.18|23187.69|23187.69|23187.69|23187.69|23186.18|23186.18|0
1624373950000|2021-06-22 14:59:10|23191.96|23191.96|23190.99|23190.99|23194.56|23194.56|23190.99|23190.99|0
1624373960000|2021-06-22 14:59:20|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|0
1624373970000|2021-06-22 14:59:30|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|0
1624373980000|2021-06-22 14:59:40|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|23189.69|0
1624373990000|2021-06-22 14:59:50|23191.96|23191.96|23189.14|23189.14|23191.96|23191.96|23187.69|23187.69|0
1624374000000|2021-06-22 15:00:00|23186.87|23186.87|23190.52|23190.52|23192.03|23192.03|23186.87|23186.87|0
1624374010000|2021-06-22 15:00:10|23194.79|23194.79|23190.52|23190.52|23194.79|23194.79|23190.52|23190.52|0
1624374020000|2021-06-22 15:00:20|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|23187.86|0
1624374050000|2021-06-22 15:00:50|23187.16|23187.16|23190.13|23190.13|23190.13|23190.13|23187.16|23187.16|0
1624374060000|2021-06-22 15:01:00|23187.86|23187.86|23184.95|23184.95|23187.86|23187.86|23184.95|23184.95|0
1624374110000|2021-06-22 15:01:50|23186.25|23186.25|23197.47|23197.47|23197.47|23197.47|23186.25|23186.25|0
1624374120000|2021-06-22 15:02:00|23195.96|23195.96|23195.96|23195.96|23195.96|23195.96|23195.96|23195.96|0
1624374130000|2021-06-22 15:02:10|23197.47|23197.47|23195.96|23195.96|23197.47|23197.47|23195.96|23195.96|0
1624374140000|2021-06-22 15:02:20|23194.66|23194.66|23191.69|23191.69|23194.66|23194.66|23190.39|23190.39|0
1624374150000|2021-06-22 15:02:30|23195.96|23195.96|23198.23|23198.23|23198.23|23198.23|23195.96|23195.96|0
1624374160000|2021-06-22 15:02:40|23198.99|23198.99|23196.71|23196.71|23198.99|23198.99|23196.71|23196.71|0
1624374170000|2021-06-22 15:02:50|23195.83|23195.83|23195.83|23195.83|23195.83|23195.83|23195.83|23195.83|0
1624374180000|2021-06-22 15:03:00|23197.6|23197.6|23199.78|23199.78|23202.05|23202.05|23197.6|23197.6|0
1624374190000|2021-06-22 15:03:10|23204.06|23204.06|23212.6|23212.6|23212.6|23212.6|23204.06|23204.06|0
1624374200000|2021-06-22 15:03:20|23216.87|23216.87|23212.6|23212.6|23216.87|23216.87|23212.6|23212.6|0
1624374210000|2021-06-22 15:03:30|23214.87|23214.87|23212.75|23212.75|23216.87|23216.87|23208.33|23208.33|0
1624374250000|2021-06-22 15:04:10|23215.03|23215.03|23212.75|23212.75|23215.03|23215.03|23212.75|23212.75|0
1624374270000|2021-06-22 15:04:30|23211.3|23211.3|23211.3|23211.3|23211.3|23211.3|23211.3|23211.3|0
1624374290000|2021-06-22 15:04:50|23206.87|23206.87|23209.14|23209.14|23209.14|23209.14|23206.87|23206.87|0
1624374300000|2021-06-22 15:05:00|23204.87|23204.87|23204.87|23204.87|23204.87|23204.87|23204.87|23204.87|0
1624374320000|2021-06-22 15:05:20|23200.6|23200.6|23194.06|23194.06|23200.6|23200.6|23194.06|23194.06|0
1624374330000|2021-06-22 15:05:30|23189.78|23189.78|23189.78|23189.78|23189.78|23189.78|23189.78|23189.78|0
1624374350000|2021-06-22 15:05:50|23185.51|23185.51|23189.78|23189.78|23189.78|23189.78|23185.51|23185.51|0
1624374380000|2021-06-22 15:06:20|23190.54|23190.54|23195.57|23195.57|23195.57|23195.57|23190.54|23190.54|0
1624374420000|2021-06-22 15:07:00|23194.81|23194.81|23194.81|23194.81|23194.81|23194.81|23194.81|23194.81|0
1624374430000|2021-06-22 15:07:10|23195.57|23195.57|23195.57|23195.57|23195.57|23195.57|23194.81|23194.81|0
1624374440000|2021-06-22 15:07:20|23194.81|23194.81|23202.28|23202.28|23202.28|23202.28|23194.81|23194.81|0
1624374470000|2021-06-22 15:07:50|23206.56|23206.56|23202.28|23202.28|23206.56|23206.56|23202.28|23202.28|0
1624374480000|2021-06-22 15:08:00|23200.99|23200.99|23200.99|23200.99|23200.99|23200.99|23200.99|23200.99|0
1624374490000|2021-06-22 15:08:10|23205.26|23205.26|23205.26|23205.26|23205.26|23205.26|23205.26|23205.26|0
1624374540000|2021-06-22 15:09:00|23206.77|23206.77|23205.26|23205.26|23206.77|23206.77|23205.26|23205.26|0
1624374550000|2021-06-22 15:09:10|23206.77|23206.77|23206.77|23206.77|23206.77|23206.77|23206.77|23206.77|0
1624374560000|2021-06-22 15:09:20|23209.37|23209.37|23207.85|23207.85|23209.37|23209.37|23207.85|23207.85|0
1624374570000|2021-06-22 15:09:30|23209.37|23209.37|23205.2|23205.2|23209.37|23209.37|23205.2|23205.2|0
1624374610000|2021-06-22 15:10:10|23200.93|23200.93|23200.93|23200.93|23200.93|23200.93|23200.93|23200.93|0
1624374620000|2021-06-22 15:10:20|23202.44|23202.44|23202.44|23202.44|23202.44|23202.44|23202.44|23202.44|0
1624374630000|2021-06-22 15:10:30|23201.55|23201.55|23201.55|23201.55|23201.55|23201.55|23201.55|23201.55|0
1624374650000|2021-06-22 15:10:50|23203.01|23203.01|23203.01|23203.01|23203.01|23203.01|23203.01|23203.01|0
1624374660000|2021-06-22 15:11:00|23204.78|23204.78|23204.78|23204.78|23204.78|23204.78|23204.78|23204.78|0
1624374670000|2021-06-22 15:11:10|23209.05|23209.05|23209.05|23209.05|23209.05|23209.05|23209.05|23209.05|0
1624374690000|2021-06-22 15:11:30|23204.78|23204.78|23200.51|23200.51|23204.78|23204.78|23200.51|23200.51|0
1624374700000|2021-06-22 15:11:40|23204.78|23204.78|23204.78|23204.78|23204.78|23204.78|23204.78|23204.78|0
1624374720000|2021-06-22 15:12:00|23203.26|23203.26|23203.26|23203.26|23203.26|23203.26|23203.26|23203.26|0
1624374730000|2021-06-22 15:12:10|23198.99|23198.99|23203.26|23203.26|23203.26|23203.26|23198.99|23198.99|0
1624374740000|2021-06-22 15:12:20|23201.97|23201.97|23203.48|23203.48|23203.48|23203.48|23201.97|23201.97|0
1624374780000|2021-06-22 15:13:00|23202.03|23202.03|23202.03|23202.03|23202.03|23202.03|23202.03|23202.03|0
1624374800000|2021-06-22 15:13:20|23199.37|23199.37|23199.37|23199.37|23199.37|23199.37|23199.37|23199.37|0
1624374830000|2021-06-22 15:13:50|23203.64|23203.64|23203.64|23203.64|23203.64|23203.64|23203.64|23203.64|0
1624374840000|2021-06-22 15:14:00|23204.4|23204.4|23204.4|23204.4|23204.4|23204.4|23204.4|23204.4|0
1624374860000|2021-06-22 15:14:20|23203.1|23203.1|23203.1|23203.1|23203.1|23203.1|23203.1|23203.1|0
1624374880000|2021-06-22 15:14:40|23207.37|23207.37|23203.1|23203.1|23207.37|23207.37|23203.1|23203.1|0
1624374890000|2021-06-22 15:14:50|23207.37|23207.37|23207.37|23207.37|23207.37|23207.37|23207.37|23207.37|0
1624374900000|2021-06-22 15:15:00|23208.67|23208.67|23208.67|23208.67|23208.67|23208.67|23208.67|23208.67|0
1624374910000|2021-06-22 15:15:10|23210.44|23210.44|23210.44|23210.44|23210.44|23210.44|23210.44|23210.44|0
1624374930000|2021-06-22 15:15:30|23214.71|23214.71|23214.71|23214.71|23214.71|23214.71|23214.71|23214.71|0
1624374940000|2021-06-22 15:15:40|23210.44|23210.44|23208.99|23208.99|23210.44|23210.44|23208.99|23208.99|0
1624374950000|2021-06-22 15:15:50|23206.33|23206.33|23210.6|23210.6|23210.6|23210.6|23206.33|23206.33|0
1624374970000|2021-06-22 15:16:10|23208.83|23208.83|23206.08|23206.08|23208.83|23208.83|23206.08|23206.08|0
1624374980000|2021-06-22 15:16:20|23201.81|23201.81|23193.27|23193.27|23201.81|23201.81|23193.27|23193.27|0
1624375000000|2021-06-22 15:16:40|23194.56|23194.56|23194.56|23194.56|23194.56|23194.56|23194.56|23194.56|0
1624375020000|2021-06-22 15:17:00|23193.68|23193.68|23194.56|23194.56|23194.56|23194.56|23193.68|23193.68|0
1624375030000|2021-06-22 15:17:10|23190.29|23190.29|23190.29|23190.29|23190.29|23190.29|23190.29|23190.29|0
1624375040000|2021-06-22 15:17:20|23181.75|23181.75|23181.75|23181.75|23186.02|23186.02|23181.75|23181.75|0
1624375050000|2021-06-22 15:17:30|23186.02|23186.02|23186.02|23186.02|23186.02|23186.02|23186.02|23186.02|0
1624375060000|2021-06-22 15:17:40|23181.75|23181.75|23180.45|23180.45|23181.75|23181.75|23180.45|23180.45|0
1624375070000|2021-06-22 15:17:50|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|23184.72|0
1624375080000|2021-06-22 15:18:00|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|0
1624375090000|2021-06-22 15:18:10|23188.11|23188.11|23188.11|23188.11|23188.11|23188.11|23188.11|23188.11|0
1624375100000|2021-06-22 15:18:20|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|0
1624375120000|2021-06-22 15:18:40|23193.27|23193.27|23193.27|23193.27|23193.27|23193.27|23193.27|23193.27|0
1624375130000|2021-06-22 15:18:50|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|23188.99|0
1624375210000|2021-06-22 15:20:10|23190.29|23190.29|23190.29|23190.29|23190.29|23190.29|23190.29|23190.29|0
1624375220000|2021-06-22 15:20:20|23189.53|23189.53|23189.53|23189.53|23189.53|23189.53|23189.53|23189.53|0
1624375230000|2021-06-22 15:20:30|23188.78|23188.78|23188.78|23188.78|23188.78|23188.78|23188.78|23188.78|0
1624375240000|2021-06-22 15:20:40|23193.05|23193.05|23193.05|23193.05|23193.05|23193.05|23193.05|23193.05|0
1624375260000|2021-06-22 15:21:00|23191.6|23191.6|23187.32|23187.32|23191.6|23191.6|23187.32|23187.32|0
1624375290000|2021-06-22 15:21:30|23186.44|23186.44|23186.44|23186.44|23186.44|23186.44|23186.44|23186.44|0
1624375300000|2021-06-22 15:21:40|23190.71|23190.71|23189.26|23189.26|23190.71|23190.71|23189.26|23189.26|0
1624375310000|2021-06-22 15:21:50|23190.77|23190.77|23190.77|23190.77|23190.77|23190.77|23190.77|23190.77|0
1624375320000|2021-06-22 15:22:00|23191.66|23191.66|23204.47|23204.47|23204.47|23204.47|23191.66|23191.66|0
1624375330000|2021-06-22 15:22:10|23200.2|23200.2|23200.2|23200.2|23200.2|23200.2|23200.2|23200.2|0
1624375340000|2021-06-22 15:22:20|23201.65|23201.65|23205.93|23205.93|23205.93|23205.93|23201.65|23201.65|0
1624375350000|2021-06-22 15:22:30|23201.65|23201.65|23201.65|23201.65|23201.65|23201.65|23201.65|23201.65|0
1624375370000|2021-06-22 15:22:50|23205.93|23205.93|23205.93|23205.93|23205.93|23205.93|23205.93|23205.93|0
1624375380000|2021-06-22 15:23:00|23206.81|23206.81|23211.08|23211.08|23211.08|23211.08|23206.81|23206.81|0
1624375400000|2021-06-22 15:23:20|23212.54|23212.54|23215.36|23215.36|23215.36|23215.36|23211.08|23211.08|0
1624375410000|2021-06-22 15:23:30|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|0
1624375430000|2021-06-22 15:23:50|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23212.54|23212.54|0
1624375440000|2021-06-22 15:24:00|23220.2|23220.2|23220.2|23220.2|23220.2|23220.2|23220.2|23220.2|0
1624375450000|2021-06-22 15:24:10|23221.97|23221.97|23222.85|23222.85|23222.85|23222.85|23221.97|23221.97|0
1624375500000|2021-06-22 15:25:00|23227.13|23227.13|23222.85|23222.85|23227.13|23227.13|23222.85|23222.85|0
1624375510000|2021-06-22 15:25:10|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|0
1624375520000|2021-06-22 15:25:20|23219.47|23219.47|23223.74|23223.74|23223.74|23223.74|23219.47|23219.47|0
1624375530000|2021-06-22 15:25:30|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|0
1624375540000|2021-06-22 15:25:40|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|23225.42|0
1624375560000|2021-06-22 15:26:00|23229.69|23229.69|23230.57|23230.57|23230.57|23230.57|23229.69|23229.69|0
1624375570000|2021-06-22 15:26:10|23229.69|23229.69|23233.58|23233.58|23233.58|23233.58|23229.69|23229.69|0
1624375580000|2021-06-22 15:26:20|23232.28|23232.28|23223.74|23223.74|23232.28|23232.28|23223.74|23223.74|0
1624375590000|2021-06-22 15:26:30|23224.62|23224.62|23224.62|23224.62|23224.62|23224.62|23224.62|23224.62|0
1624375600000|2021-06-22 15:26:40|23225.51|23225.51|23225.51|23225.51|23225.51|23225.51|23225.51|23225.51|0
1624375620000|2021-06-22 15:27:00|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|0
1624375630000|2021-06-22 15:27:10|23222.85|23222.85|23222.85|23222.85|23222.85|23222.85|23222.85|23222.85|0
1624375640000|2021-06-22 15:27:20|23231.4|23231.4|23227.13|23227.13|23231.4|23231.4|23222.85|23222.85|0
1624375650000|2021-06-22 15:27:30|23231.4|23231.4|23231.4|23231.4|23231.4|23231.4|23231.4|23231.4|0
1624375660000|2021-06-22 15:27:40|23232.28|23232.28|23233.17|23233.17|23233.17|23233.17|23232.28|23232.28|0
1624375670000|2021-06-22 15:27:50|23228.9|23228.9|23233.17|23233.17|23233.17|23233.17|23228.9|23228.9|0
1624375680000|2021-06-22 15:28:00|23228.9|23228.9|23228.9|23228.9|23228.9|23228.9|23228.9|23228.9|0
1624375690000|2021-06-22 15:28:10|23230.19|23230.19|23230.36|23230.36|23230.36|23230.36|23221.81|23221.81|0
1624375700000|2021-06-22 15:28:20|23227.7|23227.7|23227.7|23227.7|23227.7|23227.7|23219.16|23219.16|0
1624375720000|2021-06-22 15:28:40|23223.43|23223.43|23227.7|23227.7|23227.7|23227.7|23223.43|23223.43|0
1624375730000|2021-06-22 15:28:50|23226.4|23226.4|23228.17|23228.17|23228.17|23228.17|23226.4|23226.4|0
1624375740000|2021-06-22 15:29:00|23223.9|23223.9|23223.9|23223.9|23223.9|23223.9|23223.9|23223.9|0
1624375760000|2021-06-22 15:29:20|23225.42|23225.42|23229.69|23229.69|23229.69|23229.69|23225.42|23225.42|0
1624375780000|2021-06-22 15:29:40|23225.42|23225.42|23229.69|23229.69|23230.57|23230.57|23225.42|23225.42|0
1624375790000|2021-06-22 15:29:50|23227.42|23227.42|23218.87|23218.87|23227.42|23227.42|23218.87|23218.87|0
1624432520000|2021-06-23 07:15:20|23142.07|23142.07|23142.07|23142.07|23142.07|23142.07|23142.07|23142.07|0
1624432550000|2021-06-23 07:15:50|23144.34|23144.34|23143.45|23143.45|23144.34|23144.34|23143.45|23143.45|0
1624432580000|2021-06-23 07:16:20|23142.57|23142.57|23142.78|23142.78|23142.78|23142.78|23141.27|23141.27|0
1624432590000|2021-06-23 07:16:30|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|23151.33|0
1624432600000|2021-06-23 07:16:40|23147.05|23147.05|23147.05|23147.05|23147.05|23147.05|23147.05|23147.05|0
1624432630000|2021-06-23 07:17:10|23147.81|23147.81|23147.81|23147.81|23147.81|23147.81|23147.81|23147.81|0
1624432690000|2021-06-23 07:18:10|23149.26|23149.26|23149.26|23149.26|23149.26|23149.26|23149.26|23149.26|0
1624432730000|2021-06-23 07:18:50|23146.61|23146.61|23151.92|23151.92|23153.69|23153.69|23146.61|23146.61|0
1624432740000|2021-06-23 07:19:00|23157.98|23157.98|23157.98|23157.98|23157.98|23157.98|23157.98|23157.98|0
1624432780000|2021-06-23 07:19:40|23153.7|23153.7|23157.98|23157.98|23157.98|23157.98|23153.7|23153.7|0
1624432790000|2021-06-23 07:19:50|23155.32|23155.32|23155.32|23155.32|23155.32|23155.32|23155.32|23155.32|0
1624432800000|2021-06-23 07:20:00|23146.77|23146.77|23138.61|23138.61|23146.77|23146.77|23138.61|23138.61|0
1624432820000|2021-06-23 07:20:20|23142.88|23142.88|23148.07|23148.07|23148.07|23148.07|23142.88|23142.88|0
1624432900000|2021-06-23 07:21:40|23142.13|23142.13|23139.48|23139.48|23142.13|23142.13|23139.48|23139.48|0
1624432920000|2021-06-23 07:22:00|23138.02|23138.02|23116.25|23116.25|23138.02|23138.02|23116.25|23116.25|0
1624432940000|2021-06-23 07:22:20|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|23111.98|0
1624432960000|2021-06-23 07:22:40|23103.44|23103.44|23103.44|23103.44|23103.44|23103.44|23103.44|23103.44|0
1624432980000|2021-06-23 07:23:00|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|0
1624433000000|2021-06-23 07:23:20|23099.9|23099.9|23099.9|23099.9|23099.9|23099.9|23099.9|23099.9|0
1624433020000|2021-06-23 07:23:40|23098.44|23098.44|23098.44|23098.44|23098.44|23098.44|23098.44|23098.44|0
1624433030000|2021-06-23 07:23:50|23100.21|23100.21|23100.21|23100.21|23100.21|23100.21|23100.21|23100.21|0
1624433040000|2021-06-23 07:24:00|23102.87|23102.87|23101.98|23101.98|23102.87|23102.87|23101.98|23101.98|0
1624433050000|2021-06-23 07:24:10|23097.71|23097.71|23097.71|23097.71|23097.71|23097.71|23097.71|23097.71|0
1624433100000|2021-06-23 07:25:00|23092.4|23092.4|23092.4|23092.4|23092.4|23092.4|23092.4|23092.4|0
1624433140000|2021-06-23 07:25:40|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|0
1624433160000|2021-06-23 07:26:00|23094.61|23094.61|23090.34|23090.34|23094.61|23094.61|23090.34|23090.34|0
1624433180000|2021-06-23 07:26:20|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|23091.85|0
1624433190000|2021-06-23 07:26:30|23090.97|23090.97|23090.97|23090.97|23090.97|23090.97|23090.97|23090.97|0
1624433200000|2021-06-23 07:26:40|23087.42|23087.42|23087.42|23087.42|23087.42|23087.42|23087.42|23087.42|0
1624433240000|2021-06-23 07:27:20|23086.54|23086.54|23082.81|23082.81|23090.81|23090.81|23082.81|23082.81|0
1624433250000|2021-06-23 07:27:30|23074.91|23074.91|23071.37|23071.37|23074.91|23074.91|23071.37|23071.37|0
1624433260000|2021-06-23 07:27:40|23051.62|23051.62|23049.03|23049.03|23051.62|23051.62|23049.03|23049.03|0
1624433320000|2021-06-23 07:28:40|23057.57|23057.57|23057.57|23057.57|23057.57|23057.57|23057.57|23057.57|0
1624433360000|2021-06-23 07:29:20|23066.11|23066.11|23073.93|23073.93|23073.93|23073.93|23066.11|23066.11|0
1624433370000|2021-06-23 07:29:30|23075.7|23075.7|23075.7|23075.7|23075.7|23075.7|23075.7|23075.7|0
1624433380000|2021-06-23 07:29:40|23079.97|23079.97|23088.52|23088.52|23097.06|23097.06|23079.97|23079.97|0
1624433400000|2021-06-23 07:30:00|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|0
1624433420000|2021-06-23 07:30:20|23085.7|23085.7|23087.15|23087.15|23087.15|23087.15|23085.7|23085.7|0
1624433430000|2021-06-23 07:30:30|23083.61|23083.61|23080.07|23080.07|23083.61|23083.61|23080.07|23080.07|0
1624433440000|2021-06-23 07:30:40|23074.25|23074.25|23074.25|23074.25|23074.25|23074.25|23074.25|23074.25|0
1624433450000|2021-06-23 07:30:50|23076.91|23076.91|23076.91|23076.91|23076.91|23076.91|23076.91|23076.91|0
1624433460000|2021-06-23 07:31:00|23080.45|23080.45|23078.68|23078.68|23080.45|23080.45|23078.68|23078.68|0
1624433500000|2021-06-23 07:31:40|23083.99|23083.99|23095.31|23095.31|23095.31|23095.31|23083.99|23083.99|0
1624433580000|2021-06-23 07:33:00|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|23096.77|0
1624433640000|2021-06-23 07:34:00|23092.5|23092.5|23092.5|23092.5|23092.5|23092.5|23092.5|23092.5|0
1624433670000|2021-06-23 07:34:30|23093.25|23093.25|23094.01|23094.01|23094.01|23094.01|23093.25|23093.25|0
1624433730000|2021-06-23 07:35:30|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|23097.9|0
1624433740000|2021-06-23 07:35:40|23110.72|23110.72|23112.17|23112.17|23112.17|23112.17|23110.72|23110.72|0
1624433750000|2021-06-23 07:35:50|23109.9|23109.9|23114.18|23114.18|23114.18|23114.18|23109.9|23109.9|0
1624433760000|2021-06-23 07:36:00|23105.63|23105.63|23105.63|23105.63|23105.63|23105.63|23105.63|23105.63|0
1624433780000|2021-06-23 07:36:20|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|23104.18|0
1624433790000|2021-06-23 07:36:30|23102.88|23102.88|23101.58|23101.58|23102.88|23102.88|23101.58|23101.58|0
1624433840000|2021-06-23 07:37:20|23100.82|23100.82|23100.82|23100.82|23100.82|23100.82|23100.82|23100.82|0
1624433860000|2021-06-23 07:37:40|23092.28|23092.28|23092.28|23092.28|23092.28|23092.28|23092.28|23092.28|0
1624433880000|2021-06-23 07:38:00|23089.37|23089.37|23089.37|23089.37|23089.37|23089.37|23089.37|23089.37|0
1624433930000|2021-06-23 07:38:50|23069.22|23069.22|23069.22|23069.22|23069.22|23069.22|23069.22|23069.22|0
1624433980000|2021-06-23 07:39:40|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|0
1624433990000|2021-06-23 07:39:50|23057.15|23057.15|23042.71|23042.71|23063.34|23063.34|23042.71|23042.71|0
1624434000000|2021-06-23 07:40:00|23041.2|23041.2|23042.71|23042.71|23044.98|23044.98|23041.2|23041.2|0
1624434010000|2021-06-23 07:40:10|23044.98|23044.98|23044.98|23044.98|23044.98|23044.98|23044.98|23044.98|0
1624434020000|2021-06-23 07:40:20|23034.36|23034.36|23034.36|23034.36|23034.36|23034.36|23034.36|23034.36|0
1624434030000|2021-06-23 07:40:30|23038.63|23038.63|23036.13|23036.13|23040.4|23040.4|23036.13|23036.13|0
1624434040000|2021-06-23 07:40:40|23031.7|23031.7|23030.19|23030.19|23031.7|23031.7|23030.19|23030.19|0
1624434050000|2021-06-23 07:40:50|23033.73|23033.73|23033.73|23033.73|23033.73|23033.73|23033.73|23033.73|0
1624434090000|2021-06-23 07:41:30|23035.19|23035.19|23035.19|23035.19|23035.19|23035.19|23035.19|23035.19|0
1624434100000|2021-06-23 07:41:40|23033.67|23033.67|23033.67|23033.67|23033.67|23033.67|23033.67|23033.67|0
1624434110000|2021-06-23 07:41:50|23031.08|23031.08|23029.78|23029.78|23031.08|23031.08|23029.78|23029.78|0
1624434130000|2021-06-23 07:42:10|23028.89|23028.89|23028.89|23028.89|23028.89|23028.89|23028.89|23028.89|0
1624434140000|2021-06-23 07:42:20|23027.59|23027.59|23029.37|23029.37|23029.37|23029.37|23027.59|23027.59|0
1624434170000|2021-06-23 07:42:50|23037.91|23037.91|23037.91|23037.91|23037.91|23037.91|23037.91|23037.91|0
1624434180000|2021-06-23 07:43:00|23042.18|23042.18|23048.23|23048.23|23048.23|23048.23|23042.18|23042.18|0
1624434200000|2021-06-23 07:43:20|23039.68|23039.68|23039.68|23039.68|23039.68|23039.68|23039.68|23039.68|0
1624434210000|2021-06-23 07:43:30|23045.57|23045.57|23051.39|23051.39|23051.39|23051.39|23045.57|23045.57|0
1624434250000|2021-06-23 07:44:10|23055.81|23055.81|23057.99|23057.99|23057.99|23057.99|23055.81|23055.81|0
1624434260000|2021-06-23 07:44:20|23058.88|23058.88|23058.88|23058.88|23058.88|23058.88|23058.88|23058.88|0
1624434300000|2021-06-23 07:45:00|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|23054.61|0
1624434310000|2021-06-23 07:45:10|23055.91|23055.91|23062.47|23062.47|23062.47|23062.47|23055.91|23055.91|0
1624434330000|2021-06-23 07:45:30|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|23058.2|0
1624434350000|2021-06-23 07:45:50|23060.86|23060.86|23060.86|23060.86|23060.86|23060.86|23060.86|23060.86|0
1624434390000|2021-06-23 07:46:30|23056.59|23056.59|23056.59|23056.59|23056.59|23056.59|23056.59|23056.59|0
1624434430000|2021-06-23 07:47:10|23059.18|23059.18|23080.16|23080.16|23080.16|23080.16|23059.18|23059.18|0
1624434470000|2021-06-23 07:47:50|23081.46|23081.46|23083.67|23083.67|23083.67|23083.67|23081.46|23081.46|0
1624434510000|2021-06-23 07:48:30|23082.92|23082.92|23082.92|23082.92|23082.92|23082.92|23082.92|23082.92|0
1624434580000|2021-06-23 07:49:40|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|0
1624434610000|2021-06-23 07:50:10|23076.98|23076.98|23074.38|23074.38|23076.98|23076.98|23074.38|23074.38|0
1624434620000|2021-06-23 07:50:20|23070.11|23070.11|23072.11|23072.11|23074.38|23074.38|23070.11|23070.11|0
1624434680000|2021-06-23 07:51:20|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|23068.33|0
1624434700000|2021-06-23 07:51:40|23067.03|23067.03|23067.03|23067.03|23067.03|23067.03|23067.03|23067.03|0
1624434710000|2021-06-23 07:51:50|23062.6|23062.6|23049.03|23049.03|23062.6|23062.6|23044.76|23044.76|0
1624434730000|2021-06-23 07:52:10|23044.76|23044.76|23044.76|23044.76|23044.76|23044.76|23044.76|23044.76|0
1624434750000|2021-06-23 07:52:30|23049.03|23049.03|23049.03|23049.03|23049.03|23049.03|23049.03|23049.03|0
1624434800000|2021-06-23 07:53:20|23041.24|23041.24|23041.24|23041.24|23041.24|23041.24|23041.24|23041.24|0
1624434810000|2021-06-23 07:53:30|23035.93|23035.93|23035.93|23035.93|23035.93|23035.93|23035.93|23035.93|0
1624434850000|2021-06-23 07:54:10|23037.7|23037.7|23037.7|23037.7|23037.7|23037.7|23037.7|23037.7|0
1624434880000|2021-06-23 07:54:40|23033.27|23033.27|23033.27|23033.27|23033.27|23033.27|23033.27|23033.27|0
1624434940000|2021-06-23 07:55:40|23037.54|23037.54|23037.54|23037.54|23037.54|23037.54|23037.54|23037.54|0
1624434960000|2021-06-23 07:56:00|23034.52|23034.52|23034.52|23034.52|23034.52|23034.52|23034.52|23034.52|0
1624434980000|2021-06-23 07:56:20|23033.06|23033.06|23033.06|23033.06|23033.06|23033.06|23033.06|23033.06|0
1624435020000|2021-06-23 07:57:00|23033.95|23033.95|23033.95|23033.95|23033.95|23033.95|23033.95|23033.95|0
1624435030000|2021-06-23 07:57:10|23034.71|23034.71|23034.71|23034.71|23034.71|23034.71|23034.71|23034.71|0
1624435040000|2021-06-23 07:57:20|23035.59|23035.59|23035.59|23035.59|23035.59|23035.59|23035.59|23035.59|0
1624435120000|2021-06-23 07:58:40|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|23044.14|0
1624435140000|2021-06-23 07:59:00|23042.36|23042.36|23042.36|23042.36|23042.36|23042.36|23042.36|23042.36|0
1624435150000|2021-06-23 07:59:10|23044.96|23044.96|23044.96|23044.96|23044.96|23044.96|23044.96|23044.96|0
1624435170000|2021-06-23 07:59:30|23041.07|23041.07|23036.79|23036.79|23041.07|23041.07|23036.79|23036.79|0
1624435200000|2021-06-23 08:00:00|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|23041.07|0
1624435210000|2021-06-23 08:00:10|23045.49|23045.49|23041.22|23041.22|23045.49|23045.49|23041.22|23041.22|0
1624435220000|2021-06-23 08:00:20|23043.82|23043.82|23043.82|23043.82|23043.82|23043.82|23043.82|23043.82|0
1624435230000|2021-06-23 08:00:30|23045.11|23045.11|23049.07|23049.07|23049.07|23049.07|23045.11|23045.11|0
1624435240000|2021-06-23 08:00:40|23055.27|23055.27|23061.15|23061.15|23063.81|23063.81|23055.27|23055.27|0
1624435260000|2021-06-23 08:01:00|23069.7|23069.7|23072.2|23072.2|23073.97|23073.97|23069.7|23069.7|0
1624435380000|2021-06-23 08:03:00|23070.43|23070.43|23070.43|23070.43|23070.43|23070.43|23070.43|23070.43|0
1624435420000|2021-06-23 08:03:40|23066.16|23066.16|23070.43|23070.43|23070.43|23070.43|23066.16|23066.16|0
1624435460000|2021-06-23 08:04:20|23074.7|23074.7|23074.7|23074.7|23074.7|23074.7|23074.7|23074.7|0
1624435470000|2021-06-23 08:04:30|23076.22|23076.22|23076.22|23076.22|23076.22|23076.22|23076.22|23076.22|0
1624435580000|2021-06-23 08:06:20|23071.94|23071.94|23072.7|23072.7|23072.7|23072.7|23071.94|23071.94|0
1624435620000|2021-06-23 08:07:00|23061.18|23061.18|23052.64|23052.64|23061.18|23061.18|23052.64|23052.64|0
1624435650000|2021-06-23 08:07:30|23049.1|23049.1|23057.64|23057.64|23057.64|23057.64|23049.1|23049.1|0
1624435680000|2021-06-23 08:08:00|23066.19|23066.19|23070.46|23070.46|23070.46|23070.46|23066.19|23066.19|0
1624435730000|2021-06-23 08:08:50|23067.43|23067.43|23067.43|23067.43|23067.43|23067.43|23067.43|23067.43|0
1624435740000|2021-06-23 08:09:00|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|23068.32|0
1624435750000|2021-06-23 08:09:10|23069.83|23069.83|23069.83|23069.83|23069.83|23069.83|23069.83|23069.83|0
1624435810000|2021-06-23 08:10:10|23076.7|23076.7|23076.7|23076.7|23076.7|23076.7|23076.7|23076.7|0
1624435820000|2021-06-23 08:10:20|23079.72|23079.72|23079.72|23079.72|23079.72|23079.72|23079.72|23079.72|0
1624435830000|2021-06-23 08:10:30|23081.02|23081.02|23082.32|23082.32|23086.59|23086.59|23078.05|23078.05|0
1624435850000|2021-06-23 08:10:50|23081.02|23081.02|23081.02|23081.02|23081.02|23081.02|23081.02|23081.02|0
1624435860000|2021-06-23 08:11:00|23076.75|23076.75|23076.75|23076.75|23076.75|23076.75|23076.75|23076.75|0
1624436090000|2021-06-23 08:14:50|23082.06|23082.06|23082.06|23082.06|23082.06|23082.06|23082.06|23082.06|0
1624436110000|2021-06-23 08:15:10|23086.33|23086.33|23086.33|23086.33|23086.33|23086.33|23086.33|23086.33|0
1624436120000|2021-06-23 08:15:20|23085.04|23085.04|23083.74|23083.74|23085.04|23085.04|23083.74|23083.74|0
1624436150000|2021-06-23 08:15:50|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|0
1624436180000|2021-06-23 08:16:20|23091.96|23091.96|23096.24|23096.24|23100.51|23100.51|23091.96|23091.96|0
1624436200000|2021-06-23 08:16:40|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|0
1624436250000|2021-06-23 08:17:30|23092.85|23092.85|23088.58|23088.58|23092.85|23092.85|23088.58|23088.58|0
1624436270000|2021-06-23 08:17:50|23087.82|23087.82|23087.82|23087.82|23087.82|23087.82|23087.82|23087.82|0
1624436280000|2021-06-23 08:18:00|23096.37|23096.37|23096.37|23096.37|23096.37|23096.37|23096.37|23096.37|0
1624436300000|2021-06-23 08:18:20|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|23100.64|0
1624436360000|2021-06-23 08:19:20|23101.52|23101.52|23101.52|23101.52|23101.52|23101.52|23101.52|23101.52|0
1624436400000|2021-06-23 08:20:00|23104.12|23104.12|23105.42|23105.42|23105.42|23105.42|23104.12|23104.12|0
1624436410000|2021-06-23 08:20:10|23106.71|23106.71|23106.71|23106.71|23106.71|23106.71|23106.71|23106.71|0
1624436430000|2021-06-23 08:20:30|23104.06|23104.06|23104.06|23104.06|23104.06|23104.06|23104.06|23104.06|0
1624436460000|2021-06-23 08:21:00|23103.17|23103.17|23103.17|23103.17|23103.17|23103.17|23103.17|23103.17|0
1624436510000|2021-06-23 08:21:50|23101.4|23101.4|23094.63|23094.63|23103.17|23103.17|23094.63|23094.63|0
1624436590000|2021-06-23 08:23:10|23086.08|23086.08|23083.06|23083.06|23086.08|23086.08|23083.06|23083.06|0
1624436600000|2021-06-23 08:23:20|23070.24|23070.24|23064.3|23064.3|23070.24|23070.24|23064.3|23064.3|0
1624436620000|2021-06-23 08:23:40|23061.7|23061.7|23069.71|23069.71|23070.25|23070.25|23061.7|23061.7|0
1624436640000|2021-06-23 08:24:00|23078.25|23078.25|23078.25|23078.25|23078.25|23078.25|23078.25|23078.25|0
1624436650000|2021-06-23 08:24:10|23080.02|23080.02|23080.02|23080.02|23080.02|23080.02|23080.02|23080.02|0
1624436690000|2021-06-23 08:24:50|23082.68|23082.68|23082.68|23082.68|23082.68|23082.68|23082.68|23082.68|0
1624436700000|2021-06-23 08:25:00|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|0
1624436730000|2021-06-23 08:25:30|23091.22|23091.22|23091.22|23091.22|23091.22|23091.22|23091.22|23091.22|0
1624436750000|2021-06-23 08:25:50|23086.95|23086.95|23085.18|23085.18|23086.95|23086.95|23085.18|23085.18|0
1624436760000|2021-06-23 08:26:00|23089.45|23089.45|23089.45|23089.45|23089.45|23089.45|23089.45|23089.45|0
1624436770000|2021-06-23 08:26:10|23092.05|23092.05|23093.35|23093.35|23093.35|23093.35|23092.05|23092.05|0
1624436800000|2021-06-23 08:26:40|23096|23096|23096|23096|23096|23096|23096|23096|0
1624436920000|2021-06-23 08:28:40|23093.09|23093.09|23093.09|23093.09|23093.09|23093.09|23093.09|23093.09|0
1624436940000|2021-06-23 08:29:00|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|23095.36|0
1624436970000|2021-06-23 08:29:30|23092.71|23092.71|23092.71|23092.71|23092.71|23092.71|23092.71|23092.71|0
1624436990000|2021-06-23 08:29:50|23091.95|23091.95|23102.55|23102.55|23102.55|23102.55|23091.95|23091.95|0
1624437110000|2021-06-23 08:31:50|23100.78|23100.78|23100.78|23100.78|23100.78|23100.78|23100.78|23100.78|0
1624437120000|2021-06-23 08:32:00|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|23099.01|0
1624437160000|2021-06-23 08:32:40|23094.74|23094.74|23110.46|23110.46|23110.46|23110.46|23094.74|23094.74|0
1624437200000|2021-06-23 08:33:20|23112.23|23112.23|23112.23|23112.23|23112.23|23112.23|23112.23|23112.23|0
1624437210000|2021-06-23 08:33:30|23113.75|23113.75|23113.75|23113.75|23113.75|23113.75|23113.75|23113.75|0
1624437250000|2021-06-23 08:34:10|23114.63|23114.63|23119.41|23119.41|23119.41|23119.41|23114.63|23114.63|0
1624437260000|2021-06-23 08:34:20|23115.14|23115.14|23115.14|23115.14|23115.14|23115.14|23115.14|23115.14|0
1624437320000|2021-06-23 08:35:20|23114.25|23114.25|23114.25|23114.25|23114.25|23114.25|23114.25|23114.25|0
1624437450000|2021-06-23 08:37:30|23112.48|23112.48|23114.25|23114.25|23114.25|23114.25|23112.48|23112.48|0
1624437460000|2021-06-23 08:37:40|23105.71|23105.71|23105.71|23105.71|23105.71|23105.71|23105.71|23105.71|0
1624437490000|2021-06-23 08:38:10|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|0
1624437500000|2021-06-23 08:38:20|23100.71|23100.71|23100.71|23100.71|23100.71|23100.71|23100.71|23100.71|0
1624437520000|2021-06-23 08:38:40|23099.2|23099.2|23098.44|23098.44|23099.2|23099.2|23098.44|23098.44|0
1624437560000|2021-06-23 08:39:20|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|0
1624437690000|2021-06-23 08:41:30|23088.7|23088.7|23084.43|23084.43|23088.7|23088.7|23084.43|23084.43|0
1624437720000|2021-06-23 08:42:00|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|23083.55|0
1624437740000|2021-06-23 08:42:20|23084.43|23084.43|23084.43|23084.43|23084.43|23084.43|23084.43|23084.43|0
1624437820000|2021-06-23 08:43:40|23083.13|23083.13|23081.62|23081.62|23083.13|23083.13|23080.86|23080.86|0
1624437880000|2021-06-23 08:44:40|23084.28|23084.28|23082.51|23082.51|23084.28|23084.28|23082.51|23082.51|0
1624437910000|2021-06-23 08:45:10|23081.62|23081.62|23082.09|23082.09|23083.39|23083.39|23081.62|23081.62|0
1624437940000|2021-06-23 08:45:40|23080.32|23080.32|23059.95|23059.95|23080.32|23080.32|23059.95|23059.95|0
1624437960000|2021-06-23 08:46:00|23064.22|23064.22|23052.2|23052.2|23064.22|23064.22|23051.31|23051.31|0
1624437970000|2021-06-23 08:46:10|23054.85|23054.85|23054.85|23054.85|23054.85|23054.85|23054.85|23054.85|0
1624438010000|2021-06-23 08:46:50|23059.12|23059.12|23059.12|23059.12|23063.4|23063.4|23054.85|23054.85|0
1624438040000|2021-06-23 08:47:20|23059.88|23059.88|23059.88|23059.88|23059.88|23059.88|23059.88|23059.88|0
1624438050000|2021-06-23 08:47:30|23058.58|23058.58|23061.18|23061.18|23061.18|23061.18|23058.58|23058.58|0
1624438060000|2021-06-23 08:47:40|23065.07|23065.07|23065.07|23065.07|23065.07|23065.07|23065.07|23065.07|0
1624438080000|2021-06-23 08:48:00|23069.34|23069.34|23069.34|23069.34|23069.34|23069.34|23069.34|23069.34|0
1624438090000|2021-06-23 08:48:10|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|0
1624438100000|2021-06-23 08:48:20|23071.37|23071.37|23071.37|23071.37|23071.37|23071.37|23071.37|23071.37|0
1624438150000|2021-06-23 08:49:10|23079.92|23079.92|23071.37|23071.37|23079.92|23079.92|23071.37|23071.37|0
1624438190000|2021-06-23 08:49:50|23070.07|23070.07|23071.37|23071.37|23071.37|23071.37|23070.07|23070.07|0
1624438230000|2021-06-23 08:50:30|23072.67|23072.67|23072.67|23072.67|23072.67|23072.67|23072.67|23072.67|0
1624438290000|2021-06-23 08:51:30|23070.01|23070.01|23065.74|23065.74|23070.01|23070.01|23065.74|23065.74|0
1624438310000|2021-06-23 08:51:50|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|0
1624438340000|2021-06-23 08:52:20|23067.04|23067.04|23067.04|23067.04|23067.04|23067.04|23067.04|23067.04|0
1624438400000|2021-06-23 08:53:20|23065.74|23065.74|23065.74|23065.74|23065.74|23065.74|23065.74|23065.74|0
1624438410000|2021-06-23 08:53:30|23062.83|23062.83|23064.29|23064.29|23064.29|23064.29|23062.83|23062.83|0
1624438420000|2021-06-23 08:53:40|23062.83|23062.83|23062.83|23062.83|23062.83|23062.83|23062.83|23062.83|0
1624438440000|2021-06-23 08:54:00|23061.54|23061.54|23061.54|23061.54|23061.54|23061.54|23061.54|23061.54|0
1624438450000|2021-06-23 08:54:10|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|23063.31|0
1624438510000|2021-06-23 08:55:10|23062.42|23062.42|23060.91|23060.91|23062.42|23062.42|23060.91|23060.91|0
1624438530000|2021-06-23 08:55:30|23056.64|23056.64|23056.64|23056.64|23056.64|23056.64|23056.64|23056.64|0
1624438540000|2021-06-23 08:55:40|23058.09|23058.09|23058.09|23058.09|23058.09|23058.09|23058.09|23058.09|0
1624438580000|2021-06-23 08:56:20|23055.49|23055.49|23055.49|23055.49|23055.49|23055.49|23055.49|23055.49|0
1624438630000|2021-06-23 08:57:10|23054.04|23054.04|23054.04|23054.04|23054.04|23054.04|23054.04|23054.04|0
1624438650000|2021-06-23 08:57:30|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|23066.48|0
1624438660000|2021-06-23 08:57:40|23065.18|23065.18|23063.88|23063.88|23065.18|23065.18|23063.88|23063.88|0
1624438670000|2021-06-23 08:57:50|23059.61|23059.61|23059.61|23059.61|23059.61|23059.61|23059.61|23059.61|0
1624438680000|2021-06-23 08:58:00|23058.31|23058.31|23060.97|23060.97|23060.97|23060.97|23058.31|23058.31|0
1624438760000|2021-06-23 08:59:20|23063.56|23063.56|23062.11|23062.11|23063.56|23063.56|23062.11|23062.11|0
1624438770000|2021-06-23 08:59:30|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|23065.02|0
1624438800000|2021-06-23 09:00:00|23065.9|23065.9|23067.67|23067.67|23067.67|23067.67|23065.9|23065.9|0
1624438810000|2021-06-23 09:00:10|23063.78|23063.78|23066.38|23066.38|23066.38|23066.38|23063.78|23063.78|0
1624438840000|2021-06-23 09:00:40|23067.67|23067.67|23066.38|23066.38|23067.67|23067.67|23066.38|23066.38|0
1624438860000|2021-06-23 09:01:00|23063.72|23063.72|23063.72|23063.72|23063.72|23063.72|23063.72|23063.72|0
1624438880000|2021-06-23 09:01:20|23059.45|23059.45|23059.45|23059.45|23059.45|23059.45|23059.45|23059.45|0
1624438910000|2021-06-23 09:01:50|23060.75|23060.75|23060.75|23060.75|23060.75|23060.75|23060.75|23060.75|0
1624438930000|2021-06-23 09:02:10|23056.47|23056.47|23052.2|23052.2|23056.47|23056.47|23052.2|23052.2|0
1624438940000|2021-06-23 09:02:20|23050.43|23050.43|23050.43|23050.43|23050.43|23050.43|23050.43|23050.43|0
1624438960000|2021-06-23 09:02:40|23049.13|23049.13|23049.13|23049.13|23049.13|23049.13|23049.13|23049.13|0
1624438970000|2021-06-23 09:02:50|23047.62|23047.62|23046.1|23046.1|23047.62|23047.62|23046.1|23046.1|0
1624438980000|2021-06-23 09:03:00|23041.83|23041.83|23041.83|23041.83|23050.38|23050.38|23041.83|23041.83|0
1624439030000|2021-06-23 09:03:50|23038.92|23038.92|23038.92|23038.92|23038.92|23038.92|23038.92|23038.92|0
1624439050000|2021-06-23 09:04:10|23047.47|23047.47|23047.47|23047.47|23047.47|23047.47|23047.47|23047.47|0
1624439080000|2021-06-23 09:04:40|23046.58|23046.58|23043.93|23043.93|23046.58|23046.58|23043.93|23043.93|0
1624439090000|2021-06-23 09:04:50|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|23039.66|0
1624439110000|2021-06-23 09:05:10|23040.95|23040.95|23040.95|23040.95|23040.95|23040.95|23040.95|23040.95|0
1624439170000|2021-06-23 09:06:10|23036.68|23036.68|23040.22|23040.22|23040.22|23040.22|23036.68|23036.68|0
1624439200000|2021-06-23 09:06:40|23044.49|23044.49|23040.22|23040.22|23044.49|23044.49|23040.22|23040.22|0
1624439210000|2021-06-23 09:06:50|23048.77|23048.77|23048.77|23048.77|23048.77|23048.77|23048.77|23048.77|0
1624439220000|2021-06-23 09:07:00|23050.22|23050.22|23050.22|23050.22|23050.22|23050.22|23050.22|23050.22|0
1624439250000|2021-06-23 09:07:30|23052.88|23052.88|23056.42|23056.42|23056.42|23056.42|23052.88|23052.88|0
1624439260000|2021-06-23 09:07:40|23055.53|23055.53|23054.65|23054.65|23055.53|23055.53|23054.65|23054.65|0
1624439350000|2021-06-23 09:09:10|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|0
1624439360000|2021-06-23 09:09:20|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|23053.51|0
1624439380000|2021-06-23 09:09:40|23066.32|23066.32|23070.6|23070.6|23070.6|23070.6|23066.32|23066.32|0
1624439390000|2021-06-23 09:09:50|23074.87|23074.87|23079.14|23079.14|23079.14|23079.14|23074.87|23074.87|0
1624439430000|2021-06-23 09:10:30|23083.41|23083.41|23086.44|23086.44|23086.44|23086.44|23083.41|23083.41|0
1624439450000|2021-06-23 09:10:50|23087.89|23087.89|23089.35|23089.35|23089.35|23089.35|23087.89|23087.89|0
1624439500000|2021-06-23 09:11:40|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|0
1624439560000|2021-06-23 09:12:40|23091.12|23091.12|23091.12|23091.12|23091.12|23091.12|23091.12|23091.12|0
1624439630000|2021-06-23 09:13:50|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|0
1624439650000|2021-06-23 09:14:10|23081.12|23081.12|23081.12|23081.12|23081.12|23081.12|23081.12|23081.12|0
1624439670000|2021-06-23 09:14:30|23068.3|23068.3|23068.3|23068.3|23068.3|23068.3|23068.3|23068.3|0
1624439690000|2021-06-23 09:14:50|23066.85|23066.85|23066.85|23066.85|23066.85|23066.85|23066.85|23066.85|0
1624439730000|2021-06-23 09:15:30|23075.39|23075.39|23079.67|23079.67|23079.67|23079.67|23075.39|23075.39|0
1624439870000|2021-06-23 09:17:50|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|23080.96|0
1624439920000|2021-06-23 09:18:40|23079.67|23079.67|23073.47|23073.47|23079.67|23079.67|23073.47|23073.47|0
1624439940000|2021-06-23 09:19:00|23071.7|23071.7|23071.7|23071.7|23071.7|23071.7|23071.7|23071.7|0
1624439960000|2021-06-23 09:19:20|23070.94|23070.94|23070.94|23070.94|23070.94|23070.94|23070.94|23070.94|0
1624439990000|2021-06-23 09:19:50|23058.12|23058.12|23058.12|23058.12|23058.12|23058.12|23058.12|23058.12|0
1624440010000|2021-06-23 09:20:10|23053.85|23053.85|23053.85|23053.85|23053.85|23053.85|23053.85|23053.85|0
1624440020000|2021-06-23 09:20:20|23062.4|23062.4|23062.4|23062.4|23062.4|23062.4|23062.4|23062.4|0
1624440030000|2021-06-23 09:20:30|23061.1|23061.1|23059.64|23059.64|23061.1|23061.1|23059.64|23059.64|0
1624440130000|2021-06-23 09:22:10|23058.19|23058.19|23058.19|23058.19|23058.19|23058.19|23058.19|23058.19|0
1624440140000|2021-06-23 09:22:20|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|23059.64|0
1624440240000|2021-06-23 09:24:00|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|0
1624440310000|2021-06-23 09:25:10|23053.92|23053.92|23053.92|23053.92|23053.92|23053.92|23053.92|23053.92|0
1624440340000|2021-06-23 09:25:40|23053.03|23053.03|23053.03|23053.03|23053.03|23053.03|23053.03|23053.03|0
1624440350000|2021-06-23 09:25:50|23048.76|23048.76|23048.76|23048.76|23048.76|23048.76|23048.76|23048.76|0
1624440360000|2021-06-23 09:26:00|23050.53|23050.53|23050.53|23050.53|23050.53|23050.53|23050.53|23050.53|0
1624440370000|2021-06-23 09:26:10|23049.65|23049.65|23049.65|23049.65|23049.65|23049.65|23049.65|23049.65|0
1624440470000|2021-06-23 09:27:50|23058.19|23058.19|23056.89|23056.89|23058.19|23058.19|23056.89|23056.89|0
1624440480000|2021-06-23 09:28:00|23065.44|23065.44|23065.44|23065.44|23065.44|23065.44|23065.44|23065.44|0
1624440570000|2021-06-23 09:29:30|23068.98|23068.98|23067.21|23067.21|23068.98|23068.98|23067.21|23067.21|0
1624440590000|2021-06-23 09:29:50|23068.66|23068.66|23070.93|23070.93|23072.45|23072.45|23068.66|23068.66|0
1624440690000|2021-06-23 09:31:30|23071.69|23071.69|23073.2|23073.2|23073.96|23073.96|23071.69|23071.69|0
1624440700000|2021-06-23 09:31:40|23060.39|23060.39|23060.39|23060.39|23060.39|23060.39|23060.39|23060.39|0
1624440710000|2021-06-23 09:31:50|23064.66|23064.66|23064.66|23064.66|23064.66|23064.66|23064.66|23064.66|0
1624440780000|2021-06-23 09:33:00|23063.77|23063.77|23066.37|23066.37|23066.37|23066.37|23063.77|23063.77|0
1624440800000|2021-06-23 09:33:20|23074.91|23074.91|23079.19|23079.19|23079.19|23079.19|23074.91|23074.91|0
1624440810000|2021-06-23 09:33:30|23074.91|23074.91|23076.37|23076.37|23076.37|23076.37|23074.91|23074.91|0
1624440820000|2021-06-23 09:33:40|23077.25|23077.25|23078.01|23078.01|23078.01|23078.01|23077.25|23077.25|0
1624440840000|2021-06-23 09:34:00|23086.55|23086.55|23086.55|23086.55|23086.55|23086.55|23086.55|23086.55|0
1624440860000|2021-06-23 09:34:20|23085.8|23085.8|23085.8|23085.8|23085.8|23085.8|23085.8|23085.8|0
1624440920000|2021-06-23 09:35:20|23083.2|23083.2|23083.2|23083.2|23083.2|23083.2|23083.2|23083.2|0
1624440940000|2021-06-23 09:35:40|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|23070.38|0
1624441020000|2021-06-23 09:37:00|23072.98|23072.98|23072.98|23072.98|23072.98|23072.98|23072.98|23072.98|0
1624441080000|2021-06-23 09:38:00|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|0
1624441090000|2021-06-23 09:38:10|23077.25|23077.25|23085.8|23085.8|23085.8|23085.8|23077.25|23077.25|0
1624441140000|2021-06-23 09:39:00|23084.5|23084.5|23084.5|23084.5|23084.5|23084.5|23084.5|23084.5|0
1624441220000|2021-06-23 09:40:20|23075.95|23075.95|23075.95|23075.95|23075.95|23075.95|23075.95|23075.95|0
1624441230000|2021-06-23 09:40:30|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|23073.36|0
1624441240000|2021-06-23 09:40:40|23076.9|23076.9|23072.47|23072.47|23076.9|23076.9|23072.47|23072.47|0
1624441300000|2021-06-23 09:41:40|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|23073.77|0
1624441450000|2021-06-23 09:44:10|23075.54|23075.54|23072.95|23072.95|23075.54|23075.54|23072.95|23072.95|0
1624441520000|2021-06-23 09:45:20|23071.43|23071.43|23069.92|23069.92|23071.43|23071.43|23069.92|23069.92|0
1624441610000|2021-06-23 09:46:50|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|23065.65|0
1624441620000|2021-06-23 09:47:00|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|0
1624441630000|2021-06-23 09:47:10|23061.48|23061.48|23061.48|23061.48|23061.48|23061.48|23061.48|23061.48|0
1624441680000|2021-06-23 09:48:00|23065.75|23065.75|23074.29|23074.29|23074.29|23074.29|23065.75|23065.75|0
1624441760000|2021-06-23 09:49:20|23076.06|23076.06|23076.06|23076.06|23076.82|23076.82|23076.06|23076.06|0
1624441770000|2021-06-23 09:49:30|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|23075.31|0
1624441790000|2021-06-23 09:49:50|23066.76|23066.76|23071.04|23071.04|23071.04|23071.04|23066.76|23066.76|0
1624441830000|2021-06-23 09:50:30|23072.33|23072.33|23072.33|23072.33|23072.33|23072.33|23072.33|23072.33|0
1624441850000|2021-06-23 09:50:50|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|23073.63|0
1624442000000|2021-06-23 09:53:20|23071.86|23071.86|23067.43|23067.43|23072.75|23072.75|23067.43|23067.43|0
1624442050000|2021-06-23 09:54:10|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|23068.19|0
1624442070000|2021-06-23 09:54:30|23063.92|23063.92|23063.92|23063.92|23063.92|23063.92|23063.92|23063.92|0
1624442080000|2021-06-23 09:54:40|23063.16|23063.16|23063.16|23063.16|23063.16|23063.16|23063.16|23063.16|0
1624442100000|2021-06-23 09:55:00|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|0
1624442110000|2021-06-23 09:55:10|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|0
1624442140000|2021-06-23 09:55:40|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|23057.02|0
1624442150000|2021-06-23 09:55:50|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|23065.56|0
1624442270000|2021-06-23 09:57:50|23062.9|23062.9|23054.36|23054.36|23062.9|23062.9|23054.36|23054.36|0
1624442320000|2021-06-23 09:58:40|23051.7|23051.7|23051.7|23051.7|23051.7|23051.7|23051.7|23051.7|0
1624442360000|2021-06-23 09:59:20|23050.19|23050.19|23050.19|23050.19|23050.19|23050.19|23050.19|23050.19|0
1624442400000|2021-06-23 10:00:00|23051.49|23051.49|23051.49|23051.49|23051.49|23051.49|23051.49|23051.49|0
1624442420000|2021-06-23 10:00:20|23052.79|23052.79|23052.79|23052.79|23052.79|23052.79|23052.79|23052.79|0
1624442510000|2021-06-23 10:01:50|23051.02|23051.02|23051.02|23051.02|23051.02|23051.02|23051.02|23051.02|0
1624442570000|2021-06-23 10:02:50|23048.36|23048.36|23049.25|23049.25|23049.25|23049.25|23048.36|23048.36|0
1624442590000|2021-06-23 10:03:10|23044.97|23044.97|23044.97|23044.97|23044.97|23044.97|23044.97|23044.97|0
1624442620000|2021-06-23 10:03:40|23040.7|23040.7|23036.43|23036.43|23040.7|23040.7|23036.43|23036.43|0
1624442630000|2021-06-23 10:03:50|23035.54|23035.54|23034.66|23034.66|23035.54|23035.54|23032|23032|0
1624442660000|2021-06-23 10:04:20|23037.31|23037.31|23037.31|23037.31|23037.31|23037.31|23037.31|23037.31|0
1624442680000|2021-06-23 10:04:40|23039.08|23039.08|23039.97|23039.97|23039.97|23039.97|23039.08|23039.08|0
1624442740000|2021-06-23 10:05:40|23041.27|23041.27|23041.27|23041.27|23041.27|23041.27|23041.27|23041.27|0
1624442760000|2021-06-23 10:06:00|23045.54|23045.54|23045.54|23045.54|23045.54|23045.54|23045.54|23045.54|0
1624442960000|2021-06-23 10:09:20|23046.84|23046.84|23048.14|23048.14|23048.14|23048.14|23046.84|23046.84|0
1624443070000|2021-06-23 10:11:10|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|0
1624443090000|2021-06-23 10:11:30|23045.95|23045.95|23048.55|23048.55|23048.55|23048.55|23045.95|23045.95|0
1624443100000|2021-06-23 10:11:40|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|0
1624443130000|2021-06-23 10:12:10|23057.09|23057.09|23057.09|23057.09|23057.09|23057.09|23057.09|23057.09|0
1624443140000|2021-06-23 10:12:20|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|0
1624443170000|2021-06-23 10:12:50|23059.28|23059.28|23059.28|23059.28|23059.28|23059.28|23059.28|23059.28|0
1624443210000|2021-06-23 10:13:30|23060.16|23060.16|23069.12|23069.12|23069.12|23069.12|23058.39|23058.39|0
1624443220000|2021-06-23 10:13:40|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|23070.63|0
1624443280000|2021-06-23 10:14:40|23069.12|23069.12|23069.12|23069.12|23069.12|23069.12|23069.12|23069.12|0
1624443370000|2021-06-23 10:16:10|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|0
1624443420000|2021-06-23 10:17:00|23060.57|23060.57|23060.57|23060.57|23060.57|23060.57|23060.57|23060.57|0
1624443440000|2021-06-23 10:17:20|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|23064.85|0
1624443470000|2021-06-23 10:17:50|23060.57|23060.57|23060.57|23060.57|23060.57|23060.57|23060.57|23060.57|0
1624443550000|2021-06-23 10:19:10|23056.68|23056.68|23056.68|23056.68|23056.68|23056.68|23056.68|23056.68|0
1624443620000|2021-06-23 10:20:20|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|23057.98|0
1624443630000|2021-06-23 10:20:30|23053.55|23053.55|23038.46|23038.46|23053.55|23053.55|23036.46|23036.46|0
1624443720000|2021-06-23 10:22:00|23034.19|23034.19|23035.08|23035.08|23035.08|23035.08|23034.19|23034.19|0
1624443730000|2021-06-23 10:22:10|23039.35|23039.35|23039.35|23039.35|23039.35|23039.35|23039.35|23039.35|0
1624443740000|2021-06-23 10:22:20|23043.62|23043.62|23043.62|23043.62|23043.62|23043.62|23043.62|23043.62|0
1624443760000|2021-06-23 10:22:40|23047.89|23047.89|23064.98|23064.98|23064.98|23064.98|23047.89|23047.89|0
1624443770000|2021-06-23 10:22:50|23066.5|23066.5|23076.84|23076.84|23076.84|23076.84|23066.5|23066.5|0
1624443820000|2021-06-23 10:23:40|23079.75|23079.75|23079.75|23079.75|23079.75|23079.75|23079.75|23079.75|0
1624443830000|2021-06-23 10:23:50|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|23081.2|0
1624443900000|2021-06-23 10:25:00|23072.66|23072.66|23072.66|23072.66|23072.66|23072.66|23072.66|23072.66|0
1624444070000|2021-06-23 10:27:50|23071.2|23071.2|23071.2|23071.2|23071.2|23071.2|23071.2|23071.2|0
1624444170000|2021-06-23 10:29:30|23072.09|23072.09|23072.09|23072.09|23072.09|23072.09|23072.09|23072.09|0
1624444250000|2021-06-23 10:30:50|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|0
1624444320000|2021-06-23 10:32:00|23075.15|23075.15|23074.27|23074.27|23075.15|23075.15|23074.27|23074.27|0
1624444390000|2021-06-23 10:33:10|23076.87|23076.87|23076.87|23076.87|23076.87|23076.87|23076.87|23076.87|0
1624444500000|2021-06-23 10:35:00|23072.59|23072.59|23072.59|23072.59|23072.59|23072.59|23072.59|23072.59|0
1624444510000|2021-06-23 10:35:10|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|0
1624444520000|2021-06-23 10:35:20|23070.32|23070.32|23068.55|23068.55|23070.32|23070.32|23068.55|23068.55|0
1624444650000|2021-06-23 10:37:30|23067.04|23067.04|23067.04|23067.04|23067.04|23067.04|23067.04|23067.04|0
1624444770000|2021-06-23 10:39:30|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|0
1624444820000|2021-06-23 10:40:20|23069.54|23069.54|23074.85|23074.85|23074.85|23074.85|23069.54|23069.54|0
1624444830000|2021-06-23 10:40:30|23075.74|23075.74|23075.74|23075.74|23075.74|23075.74|23075.74|23075.74|0
1624444880000|2021-06-23 10:41:20|23079.28|23079.28|23081.05|23081.05|23081.05|23081.05|23079.28|23079.28|0
1624444950000|2021-06-23 10:42:30|23083.32|23083.32|23084.2|23084.2|23085.09|23085.09|23083.32|23083.32|0
1624444960000|2021-06-23 10:42:40|23085.09|23085.09|23085.09|23085.09|23085.09|23085.09|23085.09|23085.09|0
1624445090000|2021-06-23 10:44:50|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|0
1624445260000|2021-06-23 10:47:40|23090.12|23090.12|23090.12|23090.12|23094.39|23094.39|23090.12|23090.12|0
1624445280000|2021-06-23 10:48:00|23081.57|23081.57|23083.35|23083.35|23083.35|23083.35|23081.57|23081.57|0
1624445290000|2021-06-23 10:48:10|23082.59|23082.59|23082.59|23082.59|23082.59|23082.59|23082.59|23082.59|0
1624445450000|2021-06-23 10:50:50|23081.13|23081.13|23081.13|23081.13|23081.13|23081.13|23081.13|23081.13|0
1624445460000|2021-06-23 10:51:00|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|23064.05|0
1624445510000|2021-06-23 10:51:50|23062.27|23062.27|23066.55|23066.55|23066.55|23066.55|23062.27|23062.27|0
1624445540000|2021-06-23 10:52:20|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|23064.78|0
1624445580000|2021-06-23 10:53:00|23065.53|23065.53|23065.53|23065.53|23065.53|23065.53|23065.53|23065.53|0
1624445610000|2021-06-23 10:53:30|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|23064.65|0
1624445640000|2021-06-23 10:54:00|23068.92|23068.92|23068.92|23068.92|23068.92|23068.92|23068.92|23068.92|0
1624445680000|2021-06-23 10:54:40|23069.81|23069.81|23074.23|23074.23|23074.23|23074.23|23069.81|23069.81|0
1624445700000|2021-06-23 10:55:00|23078.5|23078.5|23078.5|23078.5|23078.5|23078.5|23078.5|23078.5|0
1624445730000|2021-06-23 10:55:30|23080.27|23080.27|23080.27|23080.27|23080.27|23080.27|23080.27|23080.27|0
1624445750000|2021-06-23 10:55:50|23077.62|23077.62|23078.5|23078.5|23078.5|23078.5|23077.62|23077.62|0
1624445870000|2021-06-23 10:57:50|23074.96|23074.96|23074.96|23074.96|23074.96|23074.96|23074.96|23074.96|0
1624445880000|2021-06-23 10:58:00|23070.69|23070.69|23070.69|23070.69|23070.69|23070.69|23070.69|23070.69|0
1624445890000|2021-06-23 10:58:10|23071.58|23071.58|23071.58|23071.58|23071.58|23071.58|23071.58|23071.58|0
1624445920000|2021-06-23 10:58:40|23068.98|23068.98|23068.98|23068.98|23068.98|23068.98|23068.98|23068.98|0
1624445940000|2021-06-23 10:59:00|23069.87|23069.87|23069.87|23069.87|23069.87|23069.87|23069.87|23069.87|0
1624445950000|2021-06-23 10:59:10|23069.11|23069.11|23070.12|23070.12|23070.12|23070.12|23068.35|23068.35|0
1624445980000|2021-06-23 10:59:40|23072.72|23072.72|23075.31|23075.31|23075.31|23075.31|23072.72|23072.72|0
1624445990000|2021-06-23 10:59:50|23077.97|23077.97|23077.97|23077.97|23077.97|23077.97|23077.97|23077.97|0
1624446010000|2021-06-23 11:00:10|23076.67|23076.67|23076.67|23076.67|23076.67|23076.67|23076.67|23076.67|0
1624446020000|2021-06-23 11:00:20|23075.92|23075.92|23075.92|23075.92|23075.92|23075.92|23075.92|23075.92|0
1624446080000|2021-06-23 11:01:20|23075.16|23075.16|23075.16|23075.16|23075.16|23075.16|23075.16|23075.16|0
1624446090000|2021-06-23 11:01:30|23073.64|23073.64|23074.4|23074.4|23075.92|23075.92|23073.64|23073.64|0
1624446110000|2021-06-23 11:01:50|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|0
1624446120000|2021-06-23 11:02:00|23068.36|23068.36|23057.76|23057.76|23068.36|23068.36|23057.76|23057.76|0
1624446130000|2021-06-23 11:02:10|23059.27|23059.27|23059.27|23059.27|23059.27|23059.27|23059.27|23059.27|0
1624446140000|2021-06-23 11:02:20|23063.55|23063.55|23063.55|23063.55|23063.55|23063.55|23063.55|23063.55|0
1624446150000|2021-06-23 11:02:30|23065.32|23065.32|23074.9|23074.9|23074.9|23074.9|23065.32|23065.32|0
1624446160000|2021-06-23 11:02:40|23073.13|23073.13|23074.9|23074.9|23074.9|23074.9|23073.13|23073.13|0
1624446180000|2021-06-23 11:03:00|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|23077.17|0
1624446310000|2021-06-23 11:05:10|23076.29|23076.29|23076.29|23076.29|23076.29|23076.29|23076.29|23076.29|0
1624446390000|2021-06-23 11:06:30|23077.04|23077.04|23077.04|23077.04|23077.04|23077.04|23077.04|23077.04|0
1624446450000|2021-06-23 11:07:30|23078.56|23078.56|23078.56|23078.56|23078.56|23078.56|23078.56|23078.56|0
1624446490000|2021-06-23 11:08:10|23079.85|23079.85|23082.45|23082.45|23082.45|23082.45|23079.85|23079.85|0
1624446540000|2021-06-23 11:09:00|23081.56|23081.56|23081.56|23081.56|23081.56|23081.56|23081.56|23081.56|0
1624446560000|2021-06-23 11:09:20|23080.11|23080.11|23080.11|23080.11|23080.11|23080.11|23080.11|23080.11|0
1624446580000|2021-06-23 11:09:40|23078.34|23078.34|23078.34|23078.34|23078.34|23078.34|23078.34|23078.34|0
1624446600000|2021-06-23 11:10:00|23077.04|23077.04|23077.04|23077.04|23077.04|23077.04|23077.04|23077.04|0
1624446620000|2021-06-23 11:10:20|23074.39|23074.39|23075.27|23075.27|23075.27|23075.27|23074.39|23074.39|0
1624446630000|2021-06-23 11:10:30|23073.76|23073.76|23075.27|23075.27|23075.27|23075.27|23073.76|23073.76|0
1624446640000|2021-06-23 11:10:40|23076.03|23076.03|23076.03|23076.03|23076.03|23076.03|23076.03|23076.03|0
1624446760000|2021-06-23 11:12:40|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|23074.57|0
1624446810000|2021-06-23 11:13:30|23073.82|23073.82|23075.33|23075.33|23075.33|23075.33|23073.82|23073.82|0
1624446820000|2021-06-23 11:13:40|23077.1|23077.1|23077.1|23077.1|23077.1|23077.1|23077.1|23077.1|0
1624446850000|2021-06-23 11:14:10|23079.7|23079.7|23079.7|23079.7|23079.7|23079.7|23079.7|23079.7|0
1624446870000|2021-06-23 11:14:30|23078.94|23078.94|23078.94|23078.94|23078.94|23078.94|23078.18|23078.18|0
1624446880000|2021-06-23 11:14:40|23077.17|23077.17|23075.72|23075.72|23077.17|23077.17|23075.72|23075.72|0
1624446890000|2021-06-23 11:14:50|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|23079.99|0
1624446910000|2021-06-23 11:15:10|23079.1|23079.1|23074.83|23074.83|23079.1|23079.1|23074.83|23074.83|0
1624446930000|2021-06-23 11:15:30|23077.49|23077.49|23078.94|23078.94|23078.94|23078.94|23077.49|23077.49|0
1624446940000|2021-06-23 11:15:40|23077.49|23077.49|23078.37|23078.37|23078.37|23078.37|23077.49|23077.49|0
1624447020000|2021-06-23 11:17:00|23077.07|23077.07|23078.37|23078.37|23078.37|23078.37|23077.07|23077.07|0
1624447120000|2021-06-23 11:18:40|23081.28|23081.28|23081.28|23081.28|23081.28|23081.28|23081.28|23081.28|0
1624447130000|2021-06-23 11:18:50|23079.98|23079.98|23079.98|23079.98|23079.98|23079.98|23079.98|23079.98|0
1624447140000|2021-06-23 11:19:00|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|0
1624447170000|2021-06-23 11:19:30|23087.77|23087.77|23089.28|23089.28|23089.28|23089.28|23087.77|23087.77|0
1624447270000|2021-06-23 11:21:10|23087.23|23087.23|23082.93|23082.93|23087.23|23087.23|23082.93|23082.93|0
1624447290000|2021-06-23 11:21:30|23084.44|23084.44|23084.44|23084.44|23084.44|23084.44|23084.44|23084.44|0
1624447300000|2021-06-23 11:21:40|23075.9|23075.9|23075.9|23075.9|23075.9|23075.9|23075.9|23075.9|0
1624447360000|2021-06-23 11:22:40|23074.6|23074.6|23074.6|23074.6|23074.6|23074.6|23074.6|23074.6|0
1624447370000|2021-06-23 11:22:50|23061.78|23061.78|23061.78|23061.78|23061.78|23061.78|23061.78|23061.78|0
1624447440000|2021-06-23 11:24:00|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|23064.44|0
1624447480000|2021-06-23 11:24:40|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|0
1624447500000|2021-06-23 11:25:00|23058.4|23058.4|23058.4|23058.4|23058.4|23058.4|23058.4|23058.4|0
1624447510000|2021-06-23 11:25:10|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|0
1624447520000|2021-06-23 11:25:20|23066.94|23066.94|23071.21|23071.21|23071.21|23071.21|23066.94|23066.94|0
1624447550000|2021-06-23 11:25:50|23071.97|23071.97|23073.27|23073.27|23073.27|23073.27|23071.97|23071.97|0
1624447570000|2021-06-23 11:26:10|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|23074.03|0
1624447590000|2021-06-23 11:26:30|23075.8|23075.8|23075.8|23075.8|23075.8|23075.8|23075.8|23075.8|0
1624447620000|2021-06-23 11:27:00|23076.55|23076.55|23077.31|23077.31|23077.31|23077.31|23076.55|23076.55|0
1624447660000|2021-06-23 11:27:40|23068.77|23068.77|23073.04|23073.04|23073.04|23073.04|23068.77|23068.77|0
1624447680000|2021-06-23 11:28:00|23073.79|23073.79|23073.79|23073.79|23073.79|23073.79|23073.79|23073.79|0
1624447760000|2021-06-23 11:29:20|23072.5|23072.5|23072.5|23072.5|23072.5|23072.5|23072.5|23072.5|0
1624447790000|2021-06-23 11:29:50|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|23073.38|0
1624447850000|2021-06-23 11:30:50|23071.93|23071.93|23071.93|23071.93|23071.93|23071.93|23071.93|23071.93|0
1624447920000|2021-06-23 11:32:00|23072.81|23072.81|23072.81|23072.81|23072.81|23072.81|23072.81|23072.81|0
1624447930000|2021-06-23 11:32:10|23081.36|23081.36|23081.36|23081.36|23081.36|23081.36|23081.36|23081.36|0
1624447990000|2021-06-23 11:33:10|23083.13|23083.13|23083.13|23083.13|23083.13|23083.13|23083.13|23083.13|0
1624448020000|2021-06-23 11:33:40|23083.89|23083.89|23084.64|23084.64|23084.64|23084.64|23083.89|23083.89|0
1624448040000|2021-06-23 11:34:00|23085.94|23085.94|23085.94|23085.94|23085.94|23085.94|23085.94|23085.94|0
1624448220000|2021-06-23 11:37:00|23087.39|23087.39|23087.39|23087.39|23087.39|23087.39|23087.39|23087.39|0
1624448230000|2021-06-23 11:37:10|23089.99|23089.99|23089.99|23089.99|23089.99|23089.99|23089.99|23089.99|0
1624448250000|2021-06-23 11:37:30|23089.1|23089.1|23089.1|23089.1|23089.1|23089.1|23089.1|23089.1|0
1624448270000|2021-06-23 11:37:50|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|23093.38|0
1624448350000|2021-06-23 11:39:10|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|23094.67|0
1624448410000|2021-06-23 11:40:10|23096.45|23096.45|23094.67|23094.67|23096.45|23096.45|23094.67|23094.67|0
1624448560000|2021-06-23 11:42:40|23093.38|23093.38|23094.67|23094.67|23094.67|23094.67|23093.38|23093.38|0
1624448570000|2021-06-23 11:42:50|23098.95|23098.95|23098.95|23098.95|23098.95|23098.95|23098.95|23098.95|0
1624448600000|2021-06-23 11:43:20|23100.4|23100.4|23100.4|23100.4|23100.4|23100.4|23100.4|23100.4|0
1624448650000|2021-06-23 11:44:10|23101.29|23101.29|23103.06|23103.06|23103.06|23103.06|23101.29|23101.29|0
1624448720000|2021-06-23 11:45:20|23101.76|23101.76|23101.76|23101.76|23101.76|23101.76|23101.76|23101.76|0
1624448740000|2021-06-23 11:45:40|23106.03|23106.03|23106.03|23106.03|23106.03|23106.03|23106.03|23106.03|0
1624448840000|2021-06-23 11:47:20|23106.92|23106.92|23106.92|23106.92|23106.92|23106.92|23106.92|23106.92|0
1624448890000|2021-06-23 11:48:10|23105.4|23105.4|23105.4|23105.4|23105.4|23105.4|23105.4|23105.4|0
1624449000000|2021-06-23 11:50:00|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|0
1624449040000|2021-06-23 11:50:40|23099.68|23099.68|23099.68|23099.68|23099.68|23099.68|23099.68|23099.68|0
1624449050000|2021-06-23 11:50:50|23101.19|23101.19|23101.19|23101.19|23101.19|23101.19|23101.19|23101.19|0
1624449070000|2021-06-23 11:51:10|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|0
1624449080000|2021-06-23 11:51:20|23098.28|23098.28|23100.05|23100.05|23100.05|23100.05|23098.28|23098.28|0
1624449110000|2021-06-23 11:51:50|23100.81|23100.81|23101.56|23101.56|23101.56|23101.56|23100.81|23100.81|0
1624449130000|2021-06-23 11:52:10|23102.86|23102.86|23102.86|23102.86|23102.86|23102.86|23102.86|23102.86|0
1624449170000|2021-06-23 11:52:50|23104.31|23104.31|23104.31|23104.31|23104.31|23104.31|23104.31|23104.31|0
1624449210000|2021-06-23 11:53:30|23099|23099|23095.46|23095.46|23099.89|23099.89|23095.46|23095.46|0
1624449220000|2021-06-23 11:53:40|23094.58|23094.58|23094.58|23094.58|23094.58|23094.58|23094.58|23094.58|0
1624449230000|2021-06-23 11:53:50|23095.87|23095.87|23095.87|23095.87|23095.87|23095.87|23095.87|23095.87|0
1624449240000|2021-06-23 11:54:00|23094.36|23094.36|23095.87|23095.87|23095.87|23095.87|23094.36|23094.36|0
1624449250000|2021-06-23 11:54:10|23096.63|23096.63|23097.39|23097.39|23097.39|23097.39|23096.63|23096.63|0
1624449270000|2021-06-23 11:54:30|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|0
1624449280000|2021-06-23 11:54:40|23097.26|23097.26|23097.26|23097.26|23097.26|23097.26|23097.26|23097.26|0
1624449320000|2021-06-23 11:55:20|23095.49|23095.49|23095.49|23095.49|23095.49|23095.49|23095.49|23095.49|0
1624449360000|2021-06-23 11:56:00|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|23099.76|0
1624449390000|2021-06-23 11:56:30|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|23098.46|0
1624449430000|2021-06-23 11:57:10|23101.12|23101.12|23107.32|23107.32|23107.32|23107.32|23101.12|23101.12|0
1624449460000|2021-06-23 11:57:40|23104.72|23104.72|23102.12|23102.12|23104.72|23104.72|23102.12|23102.12|0
1624449470000|2021-06-23 11:57:50|23100.61|23100.61|23099.1|23099.1|23100.61|23100.61|23099.1|23099.1|0
1624449480000|2021-06-23 11:58:00|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|23096.5|0
1624449510000|2021-06-23 11:58:30|23095.74|23095.74|23095.74|23095.74|23095.74|23095.74|23095.74|23095.74|0
1624449600000|2021-06-23 12:00:00|23096.63|23096.63|23096.63|23096.63|23096.63|23096.63|23096.63|23096.63|0
1624449660000|2021-06-23 12:01:00|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|23099.23|0
1624449700000|2021-06-23 12:01:40|23101|23101|23099.23|23099.23|23101|23101|23099.23|23099.23|0
1624449710000|2021-06-23 12:01:50|23098.34|23098.34|23096.57|23096.57|23098.34|23098.34|23096.57|23096.57|0
1624449750000|2021-06-23 12:02:30|23098.34|23098.34|23101.15|23101.15|23101.15|23101.15|23098.34|23098.34|0
1624449850000|2021-06-23 12:04:10|23099.85|23099.85|23099.85|23099.85|23099.85|23099.85|23099.85|23099.85|0
1624449890000|2021-06-23 12:04:50|23095.58|23095.58|23092.99|23092.99|23095.58|23095.58|23092.99|23092.99|0
1624449900000|2021-06-23 12:05:00|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|23092.23|0
1624450050000|2021-06-23 12:07:30|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|23090.77|0
1624450070000|2021-06-23 12:07:50|23089.32|23089.32|23089.32|23089.32|23089.32|23089.32|23089.32|23089.32|0
1624450140000|2021-06-23 12:09:00|23097.87|23097.87|23097.87|23097.87|23097.87|23097.87|23097.87|23097.87|0
1624450160000|2021-06-23 12:09:20|23098.75|23098.75|23105.36|23105.36|23107.13|23107.13|23098.75|23098.75|0
1624450170000|2021-06-23 12:09:30|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|23106.87|0
1624450260000|2021-06-23 12:11:00|23108.39|23108.39|23116.93|23116.93|23116.93|23116.93|23108.39|23108.39|0
1624450320000|2021-06-23 12:12:00|23118.45|23118.45|23120.6|23120.6|23120.6|23120.6|23117.69|23117.69|0
1624450350000|2021-06-23 12:12:30|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|23121.89|0
1624450480000|2021-06-23 12:14:40|23130.44|23130.44|23130.44|23130.44|23130.44|23130.44|23130.44|23130.44|0
1624450550000|2021-06-23 12:15:50|23131.2|23131.2|23131.2|23131.2|23131.2|23131.2|23131.2|23131.2|0
1624450630000|2021-06-23 12:17:10|23139.74|23139.74|23144.01|23144.01|23144.01|23144.01|23139.74|23139.74|0
1624450670000|2021-06-23 12:17:50|23145.47|23145.47|23145.47|23145.47|23145.47|23145.47|23145.47|23145.47|0
1624450700000|2021-06-23 12:18:20|23148.12|23148.12|23148.12|23148.12|23148.12|23148.12|23148.12|23148.12|0
1624450730000|2021-06-23 12:18:50|23147.24|23147.24|23145.47|23145.47|23147.24|23147.24|23144.58|23144.58|0
1624450740000|2021-06-23 12:19:00|23143.7|23143.7|23143.7|23143.7|23143.7|23143.7|23143.7|23143.7|0
1624450800000|2021-06-23 12:20:00|23147.24|23147.24|23147.24|23147.24|23147.24|23147.24|23147.24|23147.24|0
1624450820000|2021-06-23 12:20:20|23151.51|23151.51|23151.51|23151.51|23151.51|23151.51|23151.51|23151.51|0
1624450900000|2021-06-23 12:21:40|23150.21|23150.21|23150.21|23150.21|23150.21|23150.21|23150.21|23150.21|0
1624450930000|2021-06-23 12:22:10|23142.4|23142.4|23128.39|23128.39|23142.4|23142.4|23128.39|23128.39|0
1624450960000|2021-06-23 12:22:40|23127.09|23127.09|23125.79|23125.79|23127.09|23127.09|23125.79|23125.79|0
1624450970000|2021-06-23 12:22:50|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|23129.33|0
1624450990000|2021-06-23 12:23:10|23128.58|23128.58|23128.58|23128.58|23128.58|23128.58|23127.82|23127.82|0
1624451000000|2021-06-23 12:23:20|23130.35|23130.35|23130.35|23130.35|23130.35|23130.35|23130.35|23130.35|0
1624451010000|2021-06-23 12:23:30|23131.23|23131.23|23131.23|23131.23|23131.23|23131.23|23131.23|23131.23|0
1624451060000|2021-06-23 12:24:20|23129.93|23129.93|23129.93|23129.93|23129.93|23129.93|23129.93|23129.93|0
1624451090000|2021-06-23 12:24:50|23121.39|23121.39|23108.57|23108.57|23121.39|23121.39|23108.57|23108.57|0
1624451130000|2021-06-23 12:25:30|23113|23113|23113|23113|23113|23113|23113|23113|0
1624451140000|2021-06-23 12:25:40|23121.54|23121.54|23130.09|23130.09|23130.09|23130.09|23121.54|23121.54|0
1624451150000|2021-06-23 12:25:50|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|23132.75|0
1624451200000|2021-06-23 12:26:40|23128.47|23128.47|23119.93|23119.93|23128.47|23128.47|23119.93|23119.93|0
1624451240000|2021-06-23 12:27:20|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|23128.47|0
1624451320000|2021-06-23 12:28:40|23126.96|23126.96|23126.2|23126.2|23126.96|23126.96|23126.2|23126.2|0
1624451330000|2021-06-23 12:28:50|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|23127.09|0
1624451340000|2021-06-23 12:29:00|23128.6|23128.6|23128.6|23128.6|23128.6|23128.6|23128.6|23128.6|0
1624451350000|2021-06-23 12:29:10|23129.36|23129.36|23124.93|23124.93|23129.36|23129.36|23124.93|23124.93|0
1624451370000|2021-06-23 12:29:30|23127.53|23127.53|23127.53|23127.53|23127.53|23127.53|23127.53|23127.53|0
1624451390000|2021-06-23 12:29:50|23125.76|23125.76|23125.76|23125.76|23125.76|23125.76|23125.76|23125.76|0
1624451520000|2021-06-23 12:32:00|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|23130.03|0
1624451600000|2021-06-23 12:33:20|23128.26|23128.26|23128.26|23128.26|23128.26|23128.26|23128.26|23128.26|0
1624451620000|2021-06-23 12:33:40|23123.99|23123.99|23123.99|23123.99|23123.99|23123.99|23123.99|23123.99|0
1624451640000|2021-06-23 12:34:00|23123.23|23123.23|23123.23|23123.23|23123.23|23123.23|23123.23|23123.23|0
1624451720000|2021-06-23 12:35:20|23120.57|23120.57|23120.57|23120.57|23120.57|23120.57|23120.57|23120.57|0
1624451750000|2021-06-23 12:35:50|23118.8|23118.8|23117.03|23117.03|23118.8|23118.8|23117.03|23117.03|0
1624451830000|2021-06-23 12:37:10|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|23115.26|0
1624451870000|2021-06-23 12:37:50|23116.15|23116.15|23116.15|23116.15|23116.15|23116.15|23116.15|23116.15|0
1624451880000|2021-06-23 12:38:00|23113.49|23113.49|23110.58|23110.58|23113.49|23113.49|23110.58|23110.58|0
1624451940000|2021-06-23 12:39:00|23109.13|23109.13|23109.13|23109.13|23109.13|23109.13|23109.13|23109.13|0
1624451960000|2021-06-23 12:39:20|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|23108.24|0
1624451990000|2021-06-23 12:39:50|23102.93|23102.93|23094.39|23094.39|23102.93|23102.93|23094.39|23094.39|0
1624452020000|2021-06-23 12:40:20|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|23098.66|0
1624452050000|2021-06-23 12:40:50|23097.21|23097.21|23097.21|23097.21|23097.21|23097.21|23096.32|23096.32|0
1624452070000|2021-06-23 12:41:10|23098.98|23098.98|23098.98|23098.98|23098.98|23098.98|23098.98|23098.98|0
1624452080000|2021-06-23 12:41:20|23097.21|23097.21|23100.75|23100.75|23100.75|23100.75|23097.21|23097.21|0
1624452100000|2021-06-23 12:41:40|23102.52|23102.52|23105.17|23105.17|23105.17|23105.17|23102.52|23102.52|0
1624452110000|2021-06-23 12:41:50|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|23101.63|0
1624452150000|2021-06-23 12:42:30|23103.09|23103.09|23103.09|23103.09|23103.09|23103.09|23103.09|23103.09|0
1624452160000|2021-06-23 12:42:40|23100.49|23100.49|23100.49|23100.49|23100.49|23100.49|23100.49|23100.49|0
1624452210000|2021-06-23 12:43:30|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|0
1624452240000|2021-06-23 12:44:00|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|23098.31|0
1624452330000|2021-06-23 12:45:30|23102.58|23102.58|23117.17|23117.17|23117.17|23117.17|23102.58|23102.58|0
1624452340000|2021-06-23 12:45:40|23118.94|23118.94|23117.17|23117.17|23118.94|23118.94|23117.17|23117.17|0
1624452440000|2021-06-23 12:47:20|23117.92|23117.92|23117.92|23117.92|23117.92|23117.92|23117.92|23117.92|0
1624452540000|2021-06-23 12:49:00|23113.65|23113.65|23111.25|23111.25|23113.65|23113.65|23111.25|23111.25|0
1624452650000|2021-06-23 12:50:50|23113.02|23113.02|23113.91|23113.91|23113.91|23113.91|23113.02|23113.02|0
1624452710000|2021-06-23 12:51:50|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|23117.8|0
1624452780000|2021-06-23 12:53:00|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|23121.34|0
1624452840000|2021-06-23 12:54:00|23122.64|23122.64|23122.64|23122.64|23122.64|23122.64|23122.64|23122.64|0
1624452910000|2021-06-23 12:55:10|23124.1|23124.1|23124.1|23124.1|23124.1|23124.1|23124.1|23124.1|0
1624452990000|2021-06-23 12:56:30|23123.34|23123.34|23123.34|23123.34|23123.34|23123.34|23123.34|23123.34|0
1624453020000|2021-06-23 12:57:00|23120.74|23120.74|23112.2|23112.2|23120.74|23120.74|23112.2|23112.2|0
1624453070000|2021-06-23 12:57:50|23109.54|23109.54|23109.54|23109.54|23109.54|23109.54|23109.54|23109.54|0
1624453090000|2021-06-23 12:58:10|23110.43|23110.43|23113.97|23113.97|23113.97|23113.97|23110.43|23110.43|0
1624453100000|2021-06-23 12:58:20|23115.74|23115.74|23117.51|23117.51|23117.51|23117.51|23115.74|23115.74|0
1624453110000|2021-06-23 12:58:30|23121.78|23121.78|23130.33|23130.33|23130.33|23130.33|23121.78|23121.78|0
1624453130000|2021-06-23 12:58:50|23129.44|23129.44|23130.2|23130.2|23130.2|23130.2|23129.44|23129.44|0
1624453140000|2021-06-23 12:59:00|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|0
1624453190000|2021-06-23 12:59:50|23131.84|23131.84|23131.84|23131.84|23131.84|23131.84|23131.84|23131.84|0
1624453200000|2021-06-23 13:00:00|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|23133.14|0
1624453210000|2021-06-23 13:00:10|23137.41|23137.41|23133.14|23133.14|23137.41|23137.41|23133.14|23133.14|0
1624453220000|2021-06-23 13:00:20|23141.68|23141.68|23141.68|23141.68|23141.68|23141.68|23141.68|23141.68|0
1624453230000|2021-06-23 13:00:30|23154.5|23154.5|23152.89|23152.89|23155.8|23155.8|23152.89|23152.89|0
1624453240000|2021-06-23 13:00:40|23149.98|23149.98|23151.44|23151.44|23151.44|23151.44|23149.98|23149.98|0
1624453260000|2021-06-23 13:01:00|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|0
1624453270000|2021-06-23 13:01:10|23141.59|23141.59|23147.32|23147.32|23147.32|23147.32|23141.59|23141.59|0
1624453280000|2021-06-23 13:01:20|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|23145.87|0
1624453350000|2021-06-23 13:02:30|23154.41|23154.41|23154.41|23154.41|23154.41|23154.41|23154.41|23154.41|0
1624453360000|2021-06-23 13:02:40|23150.14|23150.14|23152.48|23152.48|23152.48|23152.48|23150.14|23150.14|0
1624453440000|2021-06-23 13:04:00|23143.93|23143.93|23143.93|23143.93|23143.93|23143.93|23143.93|23143.93|0
1624453480000|2021-06-23 13:04:40|23141.28|23141.28|23141.28|23141.28|23141.28|23141.28|23141.28|23141.28|0
1624453500000|2021-06-23 13:05:00|23140.39|23140.39|23140.39|23140.39|23140.39|23140.39|23140.39|23140.39|0
1624453540000|2021-06-23 13:05:40|23138.62|23138.62|23138.62|23138.62|23138.62|23138.62|23138.62|23138.62|0
1624453560000|2021-06-23 13:06:00|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|0
1624453580000|2021-06-23 13:06:20|23138.21|23138.21|23138.21|23138.21|23138.21|23138.21|23138.21|23138.21|0
1624453590000|2021-06-23 13:06:30|23139.72|23139.72|23139.72|23139.72|23139.72|23139.72|23139.72|23139.72|0
1624453610000|2021-06-23 13:06:50|23140.61|23140.61|23140.61|23140.61|23140.61|23140.61|23140.61|23140.61|0
1624453660000|2021-06-23 13:07:40|23141.49|23141.49|23141.49|23141.49|23141.49|23141.49|23141.49|23141.49|0
1624453720000|2021-06-23 13:08:40|23137.22|23137.22|23137.22|23137.22|23137.22|23137.22|23137.22|23137.22|0
1624453740000|2021-06-23 13:09:00|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|0
1624453760000|2021-06-23 13:09:20|23135.54|23135.54|23135.54|23135.54|23135.54|23135.54|23135.54|23135.54|0
1624453820000|2021-06-23 13:10:20|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|0
1624453930000|2021-06-23 13:12:10|23132.06|23132.06|23136.49|23136.49|23136.49|23136.49|23132.06|23132.06|0
1624453960000|2021-06-23 13:12:40|23135.19|23135.19|23135.19|23135.19|23135.19|23135.19|23135.19|23135.19|0
1624453980000|2021-06-23 13:13:00|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|0
1624454000000|2021-06-23 13:13:20|23133.42|23133.42|23133.42|23133.42|23133.42|23133.42|23133.42|23133.42|0
1624454030000|2021-06-23 13:13:50|23129.15|23129.15|23129.15|23129.15|23129.15|23129.15|23129.15|23129.15|0
1624454060000|2021-06-23 13:14:20|23124.88|23124.88|23124.88|23124.88|23124.88|23124.88|23124.88|23124.88|0
1624454070000|2021-06-23 13:14:30|23127.47|23127.47|23127.47|23127.47|23127.47|23127.47|23127.47|23127.47|0
1624454120000|2021-06-23 13:15:20|23128.93|23128.93|23133.2|23133.2|23133.2|23133.2|23128.93|23128.93|0
1624454160000|2021-06-23 13:16:00|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|0
1624454280000|2021-06-23 13:18:00|23126.33|23126.33|23126.33|23126.33|23126.33|23126.33|23126.33|23126.33|0
1624454290000|2021-06-23 13:18:10|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|23130.6|0
1624454340000|2021-06-23 13:19:00|23129.3|23129.3|23129.3|23129.3|23129.3|23129.3|23129.3|23129.3|0
1624454370000|2021-06-23 13:19:30|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|23126.4|0
1624454410000|2021-06-23 13:20:10|23127.15|23127.15|23126.27|23126.27|23127.15|23127.15|23126.27|23126.27|0
1624454450000|2021-06-23 13:20:50|23127.57|23127.57|23127.57|23127.57|23127.57|23127.57|23127.57|23127.57|0
1624454460000|2021-06-23 13:21:00|23136.11|23136.11|23136.11|23136.11|23136.11|23136.11|23136.11|23136.11|0
1624454490000|2021-06-23 13:21:30|23137.88|23137.88|23137.88|23137.88|23137.88|23137.88|23137.88|23137.88|0
1624454520000|2021-06-23 13:22:00|23138.64|23138.64|23140.15|23140.15|23140.15|23140.15|23138.64|23138.64|0
1624454530000|2021-06-23 13:22:10|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|0
1624454560000|2021-06-23 13:22:40|23137.08|23137.08|23137.08|23137.08|23137.08|23137.08|23137.08|23137.08|0
1624454570000|2021-06-23 13:22:50|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|23138.38|0
1624454610000|2021-06-23 13:23:30|23137.62|23137.62|23135.98|23135.98|23137.62|23137.62|23135.98|23135.98|0
1624454660000|2021-06-23 13:24:20|23137.28|23137.28|23137.28|23137.28|23137.28|23137.28|23137.28|23137.28|0
1624454690000|2021-06-23 13:24:50|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|23135.98|0
1624454700000|2021-06-23 13:25:00|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|0
1624454710000|2021-06-23 13:25:10|23148.07|23148.07|23149.58|23149.58|23149.58|23149.58|23148.07|23148.07|0
1624454760000|2021-06-23 13:26:00|23153.85|23153.85|23152.08|23152.08|23153.85|23153.85|23152.08|23152.08|0
1624454770000|2021-06-23 13:26:10|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|0
1624454790000|2021-06-23 13:26:30|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|0
1624454820000|2021-06-23 13:27:00|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|0
1624454830000|2021-06-23 13:27:10|23140.15|23140.15|23140.15|23140.15|23140.15|23140.15|23140.15|23140.15|0
1624454850000|2021-06-23 13:27:30|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|0
1624454910000|2021-06-23 13:28:30|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|0
1624454920000|2021-06-23 13:28:40|23152.97|23152.97|23157.24|23157.24|23157.24|23157.24|23152.97|23152.97|0
1624454930000|2021-06-23 13:28:50|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|0
1624454980000|2021-06-23 13:29:40|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|0
1624454990000|2021-06-23 13:29:50|23147.34|23147.34|23147.34|23147.34|23147.34|23147.34|23147.34|23147.34|0
1624455000000|2021-06-23 13:30:00|23151.61|23151.61|23144.08|23144.08|23154.14|23154.14|23144.08|23144.08|0
1624455010000|2021-06-23 13:30:10|23143.19|23143.19|23152.15|23152.15|23152.15|23152.15|23142.31|23142.31|0
1624455020000|2021-06-23 13:30:20|23152.9|23152.9|23152.9|23152.9|23152.9|23152.9|23152.9|23152.9|0
1624455030000|2021-06-23 13:30:30|23154.2|23154.2|23161.13|23161.13|23161.13|23161.13|23154.2|23154.2|0
1624455040000|2021-06-23 13:30:40|23162.64|23162.64|23162.64|23162.64|23162.64|23162.64|23162.64|23162.64|0
1624455060000|2021-06-23 13:31:00|23171.19|23171.19|23171.19|23171.19|23171.19|23171.19|23171.19|23171.19|0
1624455070000|2021-06-23 13:31:10|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|23170.3|0
1624455080000|2021-06-23 13:31:20|23172.07|23172.07|23172.07|23172.07|23172.07|23172.07|23172.07|23172.07|0
1624455100000|2021-06-23 13:31:40|23171.31|23171.31|23172.83|23172.83|23172.83|23172.83|23171.31|23171.31|0
1624455110000|2021-06-23 13:31:50|23170.17|23170.17|23170.17|23170.17|23170.17|23170.17|23170.17|23170.17|0
1624455140000|2021-06-23 13:32:20|23165.9|23165.9|23165.9|23165.9|23165.9|23165.9|23165.9|23165.9|0
1624455150000|2021-06-23 13:32:30|23164.6|23164.6|23158.56|23158.56|23164.6|23164.6|23158.56|23158.56|0
1624455160000|2021-06-23 13:32:40|23160.33|23160.33|23160.33|23160.33|23160.33|23160.33|23160.33|23160.33|0
1624455180000|2021-06-23 13:33:00|23158.56|23158.56|23158.56|23158.56|23158.56|23158.56|23158.56|23158.56|0
1624455190000|2021-06-23 13:33:10|23157.11|23157.11|23153.56|23153.56|23157.11|23157.11|23153.56|23153.56|0
1624455210000|2021-06-23 13:33:30|23162.11|23162.11|23162.11|23162.11|23162.11|23162.11|23162.11|23162.11|0
1624455260000|2021-06-23 13:34:20|23157.84|23157.84|23148.7|23148.7|23157.84|23157.84|23142.42|23142.42|0
1624455270000|2021-06-23 13:34:30|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|23152.97|0
1624455280000|2021-06-23 13:34:40|23157.24|23157.24|23152.97|23152.97|23161.51|23161.51|23152.97|23152.97|0
1624455290000|2021-06-23 13:34:50|23157.24|23157.24|23157.24|23157.24|23157.24|23157.24|23157.24|23157.24|0
1624455300000|2021-06-23 13:35:00|23158.13|23158.13|23161.41|23161.41|23161.41|23161.41|23158.13|23158.13|0
1624455320000|2021-06-23 13:35:20|23162.87|23162.87|23162.87|23162.87|23162.87|23162.87|23162.87|23162.87|0
1624455330000|2021-06-23 13:35:30|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|0
1624455360000|2021-06-23 13:36:00|23174.95|23174.95|23176.47|23176.47|23176.47|23176.47|23174.95|23174.95|0
1624455370000|2021-06-23 13:36:10|23179.49|23179.49|23179.49|23179.49|23179.49|23179.49|23177.98|23177.98|0
1624455380000|2021-06-23 13:36:20|23180.38|23180.38|23180.38|23180.38|23180.38|23180.38|23180.38|23180.38|0
1624455390000|2021-06-23 13:36:30|23181.68|23181.68|23181.68|23181.68|23181.68|23181.68|23181.68|23181.68|0
1624455410000|2021-06-23 13:36:50|23180.92|23180.92|23180.92|23180.92|23180.92|23180.92|23180.92|23180.92|0
1624455430000|2021-06-23 13:37:10|23172.37|23172.37|23173.13|23173.13|23173.13|23173.13|23172.37|23172.37|0
1624455460000|2021-06-23 13:37:40|23177.4|23177.4|23190.22|23190.22|23190.22|23190.22|23177.4|23177.4|0
1624455470000|2021-06-23 13:37:50|23191.52|23191.52|23192.82|23192.82|23192.82|23192.82|23191.52|23191.52|0
1624455480000|2021-06-23 13:38:00|23205.63|23205.63|23217.4|23217.4|23217.4|23217.4|23205.63|23205.63|0
1624455490000|2021-06-23 13:38:10|23208.86|23208.86|23210.31|23210.31|23210.31|23210.31|23208.86|23208.86|0
1624455510000|2021-06-23 13:38:30|23214.58|23214.58|23227.4|23227.4|23227.4|23227.4|23214.58|23214.58|0
1624455520000|2021-06-23 13:38:40|23232.65|23232.65|23240.02|23240.02|23240.02|23240.02|23232.65|23232.65|0
1624455560000|2021-06-23 13:39:20|23236.48|23236.48|23235.72|23235.72|23236.48|23236.48|23234.96|23234.96|0
1624455590000|2021-06-23 13:39:50|23218.63|23218.63|23239.42|23239.42|23242.96|23242.96|23218.63|23218.63|0
1624455610000|2021-06-23 13:40:10|23243.84|23243.84|23246.94|23246.94|23246.94|23246.94|23243.84|23243.84|0
1624455640000|2021-06-23 13:40:40|23245.64|23245.64|23245.64|23245.64|23245.64|23245.64|23245.64|23245.64|0
1624455670000|2021-06-23 13:41:10|23246.53|23246.53|23246.53|23246.53|23246.53|23246.53|23246.53|23246.53|0
1624455690000|2021-06-23 13:41:30|23244.26|23244.26|23243.5|23243.5|23244.26|23244.26|23243.5|23243.5|0
1624455700000|2021-06-23 13:41:40|23242.74|23242.74|23239.96|23239.96|23243.5|23243.5|23239.96|23239.96|0
1624455710000|2021-06-23 13:41:50|23231.41|23231.41|23231.41|23231.41|23231.41|23231.41|23231.41|23231.41|0
1624455720000|2021-06-23 13:42:00|23230.66|23230.66|23229.9|23229.9|23230.66|23230.66|23229.9|23229.9|0
1624455740000|2021-06-23 13:42:20|23225.63|23225.63|23225.63|23225.63|23225.63|23225.63|23225.63|23225.63|0
1624455760000|2021-06-23 13:42:40|23217.08|23217.08|23217.08|23217.08|23217.08|23217.08|23217.08|23217.08|0
1624455780000|2021-06-23 13:43:00|23215.79|23215.79|23212.27|23212.27|23216.54|23216.54|23212.27|23212.27|0
1624455800000|2021-06-23 13:43:20|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|0
1624455830000|2021-06-23 13:43:50|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|0
1624455840000|2021-06-23 13:44:00|23213.72|23213.72|23213.72|23213.72|23213.72|23213.72|23213.72|23213.72|0
1624455860000|2021-06-23 13:44:20|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|23214.48|0
1624455870000|2021-06-23 13:44:30|23210.21|23210.21|23201.66|23201.66|23210.21|23210.21|23201.66|23201.66|0
1624455880000|2021-06-23 13:44:40|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|23200.37|0
1624455890000|2021-06-23 13:44:50|23195.05|23195.05|23195.94|23195.94|23195.94|23195.94|23195.05|23195.05|0
1624455900000|2021-06-23 13:45:00|23200.21|23200.21|23208.76|23208.76|23208.76|23208.76|23200.21|23200.21|0
1624455910000|2021-06-23 13:45:10|23211.41|23211.41|23212.3|23212.3|23212.3|23212.3|23211.41|23211.41|0
1624455930000|2021-06-23 13:45:30|23211.41|23211.41|23214.07|23214.07|23214.07|23214.07|23211.41|23211.41|0
1624455950000|2021-06-23 13:45:50|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|0
1624455960000|2021-06-23 13:46:00|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|0
1624455970000|2021-06-23 13:46:10|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|0
1624455980000|2021-06-23 13:46:20|23224.95|23224.95|23224.95|23224.95|23224.95|23224.95|23224.95|23224.95|0
1624456020000|2021-06-23 13:47:00|23227.61|23227.61|23227.61|23227.61|23227.61|23227.61|23227.61|23227.61|0
1624456030000|2021-06-23 13:47:10|23236.15|23236.15|23236.15|23236.15|23236.15|23236.15|23236.15|23236.15|0
1624456040000|2021-06-23 13:47:20|23235.39|23235.39|23235.39|23235.39|23235.39|23235.39|23235.39|23235.39|0
1624456060000|2021-06-23 13:47:40|23236.69|23236.69|23252.32|23252.32|23252.32|23252.32|23236.69|23236.69|0
1624456070000|2021-06-23 13:47:50|23247.78|23247.78|23248.54|23248.54|23249.29|23249.29|23247.78|23247.78|0
1624456080000|2021-06-23 13:48:00|23249.29|23249.29|23249.04|23249.04|23250.05|23250.05|23248.28|23248.28|0
1624456090000|2021-06-23 13:48:10|23246.01|23246.01|23246.01|23246.01|23246.01|23246.01|23245.25|23245.25|0
1624456100000|2021-06-23 13:48:20|23232.44|23232.44|23233.19|23233.19|23233.19|23233.19|23232.44|23232.44|0
1624456120000|2021-06-23 13:48:40|23234.49|23234.49|23237.09|23237.09|23237.09|23237.09|23234.49|23234.49|0
1624456130000|2021-06-23 13:48:50|23235.57|23235.57|23236.46|23236.46|23236.46|23236.46|23235.57|23235.57|0
1624456170000|2021-06-23 13:49:30|23232.18|23232.18|23227.91|23227.91|23232.18|23232.18|23227.91|23227.91|0
1624456180000|2021-06-23 13:49:40|23227.03|23227.03|23227.03|23227.03|23227.03|23227.03|23227.03|23227.03|0
1624456200000|2021-06-23 13:50:00|23214.21|23214.21|23214.21|23214.21|23214.21|23214.21|23214.21|23214.21|0
1624456250000|2021-06-23 13:50:50|23222.75|23222.75|23218.48|23218.48|23222.75|23222.75|23218.48|23218.48|0
1624456260000|2021-06-23 13:51:00|23215.83|23215.83|23215.83|23215.83|23215.83|23215.83|23215.83|23215.83|0
1624456280000|2021-06-23 13:51:20|23217.12|23217.12|23234.21|23234.21|23234.21|23234.21|23217.12|23217.12|0
1624456330000|2021-06-23 13:52:10|23229.94|23229.94|23229.94|23229.94|23229.94|23229.94|23229.94|23229.94|0
1624456370000|2021-06-23 13:52:50|23231.71|23231.71|23233.48|23233.48|23233.48|23233.48|23231.71|23231.71|0
1624456380000|2021-06-23 13:53:00|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|23232.73|0
1624456390000|2021-06-23 13:53:10|23234.18|23234.18|23231.52|23231.52|23234.18|23234.18|23231.52|23231.52|0
1624456400000|2021-06-23 13:53:20|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|23230.07|0
1624456420000|2021-06-23 13:53:40|23238.61|23238.61|23238.61|23238.61|23238.61|23238.61|23238.61|23238.61|0
1624456450000|2021-06-23 13:54:10|23244.81|23244.81|23242.16|23242.16|23244.81|23244.81|23239.5|23239.5|0
1624456460000|2021-06-23 13:54:20|23243.04|23243.04|23243.04|23243.04|23243.04|23243.04|23243.04|23243.04|0
1624456490000|2021-06-23 13:54:50|23237.73|23237.73|23237.73|23237.73|23237.73|23237.73|23237.73|23237.73|0
1624456500000|2021-06-23 13:55:00|23236.22|23236.22|23210.69|23210.69|23236.22|23236.22|23210.69|23210.69|0
1624456570000|2021-06-23 13:56:10|23209.18|23209.18|23209.93|23209.93|23209.93|23209.93|23209.18|23209.18|0
1624456590000|2021-06-23 13:56:30|23209.05|23209.05|23212.72|23212.72|23213.48|23213.48|23209.05|23209.05|0
1624456600000|2021-06-23 13:56:40|23221.26|23221.26|23221.26|23221.26|23221.26|23221.26|23221.26|23221.26|0
1624456670000|2021-06-23 13:57:50|23216.99|23216.99|23216.99|23216.99|23216.99|23216.99|23216.99|23216.99|0
1624456710000|2021-06-23 13:58:30|23220.02|23220.02|23221.53|23221.53|23221.53|23221.53|23220.02|23220.02|0
1624456720000|2021-06-23 13:58:40|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|0
1624456740000|2021-06-23 13:59:00|23218.25|23218.25|23217.49|23217.49|23218.25|23218.25|23217.49|23217.49|0
1624456760000|2021-06-23 13:59:20|23221.76|23221.76|23221.76|23221.76|23221.76|23221.76|23221.76|23221.76|0
1624456790000|2021-06-23 13:59:50|23222.65|23222.65|23222.65|23222.65|23222.65|23222.65|23222.65|23222.65|0
1624456800000|2021-06-23 14:00:00|23218.38|23218.38|23218.38|23218.38|23218.38|23218.38|23218.38|23218.38|0
1624456850000|2021-06-23 14:00:50|23216.61|23216.61|23216.61|23216.61|23216.61|23216.61|23216.61|23216.61|0
1624456860000|2021-06-23 14:01:00|23212.71|23212.71|23212.71|23212.71|23212.71|23212.71|23212.71|23212.71|0
1624456880000|2021-06-23 14:01:20|23211.83|23211.83|23213.6|23213.6|23213.6|23213.6|23211.83|23211.83|0
1624456900000|2021-06-23 14:01:40|23217.87|23217.87|23217.87|23217.87|23217.87|23217.87|23217.87|23217.87|0
1624456910000|2021-06-23 14:01:50|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|23219.64|0
1624456930000|2021-06-23 14:02:10|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|0
1624456960000|2021-06-23 14:02:40|23218.02|23218.02|23220.68|23220.68|23220.68|23220.68|23218.02|23218.02|0
1624456980000|2021-06-23 14:03:00|23221.44|23221.44|23221.44|23221.44|23221.44|23221.44|23221.44|23221.44|0
1624456990000|2021-06-23 14:03:10|23224.09|23224.09|23232.64|23232.64|23232.64|23232.64|23224.09|23224.09|0
1624457000000|2021-06-23 14:03:20|23237.06|23237.06|23235.29|23235.29|23242.22|23242.22|23235.29|23235.29|0
1624457010000|2021-06-23 14:03:30|23233.52|23233.52|23233.52|23233.52|23233.52|23233.52|23233.52|23233.52|0
1624457020000|2021-06-23 14:03:40|23229.1|23229.1|23226.44|23226.44|23229.1|23229.1|23226.44|23226.44|0
1624457040000|2021-06-23 14:04:00|23238.83|23238.83|23235.29|23235.29|23238.83|23238.83|23235.29|23235.29|0
1624457060000|2021-06-23 14:04:20|23231.02|23231.02|23226.75|23226.75|23231.02|23231.02|23226.75|23226.75|0
1624457090000|2021-06-23 14:04:50|23221.44|23221.44|23221.44|23221.44|23221.44|23221.44|23221.44|23221.44|0
1624457110000|2021-06-23 14:05:10|23217.16|23217.16|23216.28|23216.28|23217.16|23217.16|23216.28|23216.28|0
1624457120000|2021-06-23 14:05:20|23214.98|23214.98|23209.95|23209.95|23214.98|23214.98|23209.95|23209.95|0
1624457140000|2021-06-23 14:05:40|23208.65|23208.65|23207.14|23207.14|23208.65|23208.65|23207.14|23207.14|0
1624457160000|2021-06-23 14:06:00|23205.84|23205.84|23205.84|23205.84|23205.84|23205.84|23205.84|23205.84|0
1624457240000|2021-06-23 14:07:20|23206.6|23206.6|23205.09|23205.09|23206.6|23206.6|23205.09|23205.09|0
1624457250000|2021-06-23 14:07:30|23217.9|23217.9|23210.97|23210.97|23217.9|23217.9|23210.97|23210.97|0
1624457260000|2021-06-23 14:07:40|23210.22|23210.22|23210.22|23210.22|23210.22|23210.22|23210.22|23210.22|0
1624457310000|2021-06-23 14:08:30|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|23211.99|0
1624457330000|2021-06-23 14:08:50|23224.81|23224.81|23229.08|23229.08|23229.08|23229.08|23224.81|23224.81|0
1624457340000|2021-06-23 14:09:00|23227.56|23227.56|23227.56|23227.56|23227.56|23227.56|23227.56|23227.56|0
1624457350000|2021-06-23 14:09:10|23226.81|23226.81|23216.75|23216.75|23226.81|23226.81|23216.75|23216.75|0
1624457360000|2021-06-23 14:09:20|23219.34|23219.34|23220.64|23220.64|23220.64|23220.64|23219.34|23219.34|0
1624457400000|2021-06-23 14:10:00|23219.89|23219.89|23219.89|23219.89|23219.89|23219.89|23219.89|23219.89|0
1624457410000|2021-06-23 14:10:10|23221.4|23221.4|23221.61|23221.61|23222.91|23222.91|23221.4|23221.4|0
1624457460000|2021-06-23 14:11:00|23220.32|23220.32|23225.16|23225.16|23225.16|23225.16|23220.32|23220.32|0
1624457470000|2021-06-23 14:11:10|23220.88|23220.88|23216.61|23216.61|23220.88|23220.88|23216.61|23216.61|0
1624457480000|2021-06-23 14:11:20|23215.31|23215.31|23214.02|23214.02|23215.31|23215.31|23214.02|23214.02|0
1624457510000|2021-06-23 14:11:50|23222.56|23222.56|23222.56|23222.56|23222.56|23222.56|23222.56|23222.56|0
1624457530000|2021-06-23 14:12:10|23223.45|23223.45|23223.45|23223.45|23223.45|23223.45|23223.45|23223.45|0
1624457560000|2021-06-23 14:12:40|23222.56|23222.56|23225.16|23225.16|23225.16|23225.16|23222.56|23222.56|0
1624457590000|2021-06-23 14:13:10|23226.04|23226.04|23224.27|23224.27|23226.04|23226.04|23224.27|23224.27|0
1624457620000|2021-06-23 14:13:40|23220|23220|23220|23220|23220|23220|23220|23220|0
1624457650000|2021-06-23 14:14:10|23219.24|23219.24|23219.24|23219.24|23219.24|23219.24|23219.24|23219.24|0
1624457690000|2021-06-23 14:14:50|23218.36|23218.36|23218.36|23218.36|23218.36|23218.36|23218.36|23218.36|0
1624457720000|2021-06-23 14:15:20|23219.11|23219.11|23219.87|23219.87|23219.87|23219.87|23219.11|23219.11|0
1624457740000|2021-06-23 14:15:40|23220.63|23220.63|23220.63|23220.63|23220.63|23220.63|23220.63|23220.63|0
1624457800000|2021-06-23 14:16:40|23212.08|23212.08|23212.08|23212.08|23212.08|23212.08|23212.08|23212.08|0
1624457830000|2021-06-23 14:17:10|23208.54|23208.54|23208.54|23208.54|23208.54|23208.54|23208.54|23208.54|0
1624457840000|2021-06-23 14:17:20|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|0
1624457850000|2021-06-23 14:17:30|23210.72|23210.72|23210.72|23210.72|23210.72|23210.72|23210.72|23210.72|0
1624457870000|2021-06-23 14:17:50|23209.21|23209.21|23210.98|23210.98|23210.98|23210.98|23209.21|23209.21|0
1624457880000|2021-06-23 14:18:00|23212.28|23212.28|23209.62|23209.62|23212.28|23212.28|23209.62|23209.62|0
1624457900000|2021-06-23 14:18:20|23210.38|23210.38|23210.38|23210.38|23210.38|23210.38|23210.38|23210.38|0
1624457930000|2021-06-23 14:18:50|23211.68|23211.68|23211.68|23211.68|23211.68|23211.68|23211.68|23211.68|0
1624457960000|2021-06-23 14:19:20|23209.91|23209.91|23208.14|23208.14|23209.91|23209.91|23208.14|23208.14|0
1624457980000|2021-06-23 14:19:40|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|0
1624458030000|2021-06-23 14:20:30|23208.14|23208.14|23209.43|23209.43|23209.43|23209.43|23208.14|23208.14|0
1624458050000|2021-06-23 14:20:50|23212.03|23212.03|23212.03|23212.03|23212.03|23212.03|23212.03|23212.03|0
1624458060000|2021-06-23 14:21:00|23216.3|23216.3|23218.07|23218.07|23218.07|23218.07|23216.3|23216.3|0
1624458080000|2021-06-23 14:21:20|23218.83|23218.83|23217.32|23217.32|23218.83|23218.83|23217.32|23217.32|0
1624458110000|2021-06-23 14:21:50|23221.59|23221.59|23221.59|23221.59|23221.59|23221.59|23221.59|23221.59|0
1624458120000|2021-06-23 14:22:00|23219.82|23219.82|23219.82|23219.82|23219.82|23219.82|23219.82|23219.82|0
1624458190000|2021-06-23 14:23:10|23224.09|23224.09|23224.09|23224.09|23224.09|23224.09|23224.09|23224.09|0
1624458230000|2021-06-23 14:23:50|23223.21|23223.21|23223.21|23223.21|23223.21|23223.21|23223.21|23223.21|0
1624458290000|2021-06-23 14:24:50|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|23218.93|0
1624458310000|2021-06-23 14:25:10|23214.66|23214.66|23210.49|23210.49|23214.66|23214.66|23210.49|23210.49|0
1624458330000|2021-06-23 14:25:30|23212|23212|23209.73|23209.73|23214.51|23214.51|23209.73|23209.73|0
1624458390000|2021-06-23 14:26:30|23212.38|23212.38|23212.38|23212.38|23212.38|23212.38|23212.38|23212.38|0
1624458400000|2021-06-23 14:26:40|23215.92|23215.92|23218.58|23218.58|23218.58|23218.58|23215.92|23215.92|0
1624458430000|2021-06-23 14:27:10|23217.69|23217.69|23217.69|23217.69|23217.69|23217.69|23217.69|23217.69|0
1624458450000|2021-06-23 14:27:30|23216.24|23216.24|23216.24|23216.24|23216.24|23216.24|23216.24|23216.24|0
1624458460000|2021-06-23 14:27:40|23217.13|23217.13|23211.97|23211.97|23217.13|23217.13|23211.97|23211.97|0
1624458520000|2021-06-23 14:28:40|23210.51|23210.51|23210.51|23210.51|23210.51|23210.51|23210.51|23210.51|0
1624458540000|2021-06-23 14:29:00|23201.97|23201.97|23201.97|23201.97|23206.24|23206.24|23201.97|23201.97|0
1624458600000|2021-06-23 14:30:00|23203.27|23203.27|23203.27|23203.27|23203.27|23203.27|23203.27|23203.27|0
1624458610000|2021-06-23 14:30:10|23206.65|23206.65|23215.2|23215.2|23215.2|23215.2|23206.65|23206.65|0
1624458620000|2021-06-23 14:30:20|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|0
1624458640000|2021-06-23 14:30:40|23216.97|23216.97|23216.97|23216.97|23216.97|23216.97|23216.97|23216.97|0
1624458760000|2021-06-23 14:32:40|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|0
1624458780000|2021-06-23 14:33:00|23218.74|23218.74|23218.74|23218.74|23218.74|23218.74|23218.74|23218.74|0
1624458790000|2021-06-23 14:33:10|23219.63|23219.63|23219.63|23219.63|23219.63|23219.63|23218.33|23218.33|0
1624458800000|2021-06-23 14:33:20|23215.35|23215.35|23216.24|23216.24|23216.24|23216.24|23215.35|23215.35|0
1624458810000|2021-06-23 14:33:30|23220.51|23220.51|23220.51|23220.51|23220.51|23220.51|23220.51|23220.51|0
1624458830000|2021-06-23 14:33:50|23218.74|23218.74|23218.74|23218.74|23218.74|23218.74|23218.74|23218.74|0
1624458840000|2021-06-23 14:34:00|23214.47|23214.47|23214.47|23214.47|23214.47|23214.47|23214.47|23214.47|0
1624458850000|2021-06-23 14:34:10|23212.7|23212.7|23212.7|23212.7|23212.7|23212.7|23212.7|23212.7|0
1624458880000|2021-06-23 14:34:40|23211.81|23211.81|23211.81|23211.81|23211.81|23211.81|23211.81|23211.81|0
1624458930000|2021-06-23 14:35:30|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|23216.08|0
1624458940000|2021-06-23 14:35:40|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|0
1624458990000|2021-06-23 14:36:30|23210.36|23210.36|23210.36|23210.36|23210.36|23210.36|23210.36|23210.36|0
1624459030000|2021-06-23 14:37:10|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|0
1624459040000|2021-06-23 14:37:20|23217.23|23217.23|23217.23|23217.23|23217.23|23217.23|23217.23|23217.23|0
1624459060000|2021-06-23 14:37:40|23215.77|23215.77|23215.77|23215.77|23215.77|23215.77|23215.77|23215.77|0
1624459090000|2021-06-23 14:38:10|23218.37|23218.37|23218.37|23218.37|23218.37|23218.37|23218.37|23218.37|0
1624459100000|2021-06-23 14:38:20|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|23217.61|0
1624459110000|2021-06-23 14:38:30|23219.07|23219.07|23217.61|23217.61|23219.07|23219.07|23217.61|23217.61|0
1624459120000|2021-06-23 14:38:40|23215.84|23215.84|23215.84|23215.84|23215.84|23215.84|23215.84|23215.84|0
1624459130000|2021-06-23 14:38:50|23220.11|23220.11|23217.14|23217.14|23221.41|23221.41|23217.14|23217.14|0
1624459150000|2021-06-23 14:39:10|23218.44|23218.44|23218.44|23218.44|23218.44|23218.44|23218.44|23218.44|0
1624459160000|2021-06-23 14:39:20|23217.55|23217.55|23217.55|23217.55|23217.55|23217.55|23217.55|23217.55|0
1624459170000|2021-06-23 14:39:30|23213.28|23213.28|23221.82|23221.82|23221.82|23221.82|23213.28|23213.28|0
1624459190000|2021-06-23 14:39:50|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|23226.1|0
1624459200000|2021-06-23 14:40:00|23230.37|23230.37|23230.37|23230.37|23230.37|23230.37|23230.37|23230.37|0
1624459220000|2021-06-23 14:40:20|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|23229.07|0
1624459240000|2021-06-23 14:40:40|23229.96|23229.96|23231.25|23231.25|23231.25|23231.25|23229.96|23229.96|0
1624459260000|2021-06-23 14:41:00|23235.53|23235.53|23244.07|23244.07|23248.34|23248.34|23235.53|23235.53|0
1624459280000|2021-06-23 14:41:20|23246.98|23246.98|23249.25|23249.25|23249.25|23249.25|23246.98|23246.98|0
1624459300000|2021-06-23 14:41:40|23251.84|23251.84|23247.57|23247.57|23251.84|23251.84|23247.57|23247.57|0
1624459370000|2021-06-23 14:42:50|23248.87|23248.87|23248.87|23248.87|23248.87|23248.87|23248.87|23248.87|0
1624459400000|2021-06-23 14:43:20|23247.57|23247.57|23251.74|23251.74|23251.74|23251.74|23247.57|23247.57|0
1624459460000|2021-06-23 14:44:20|23252.63|23252.63|23252.63|23252.63|23252.63|23252.63|23252.63|23252.63|0
1624459500000|2021-06-23 14:45:00|23251.33|23251.33|23251.33|23251.33|23251.33|23251.33|23251.33|23251.33|0
1624459550000|2021-06-23 14:45:50|23259.87|23259.87|23264.15|23264.15|23264.15|23264.15|23259.87|23259.87|0
1624459590000|2021-06-23 14:46:30|23262.85|23262.85|23254.43|23254.43|23262.85|23262.85|23253.55|23253.55|0
1624459600000|2021-06-23 14:46:40|23253.68|23253.68|23253.68|23253.68|23253.68|23253.68|23253.68|23253.68|0
1624459610000|2021-06-23 14:46:50|23252.16|23252.16|23252.16|23252.16|23252.16|23252.16|23252.16|23252.16|0
1624459630000|2021-06-23 14:47:10|23256.43|23256.43|23255.14|23255.14|23256.43|23256.43|23255.14|23255.14|0
1624459640000|2021-06-23 14:47:20|23254.38|23254.38|23253.49|23253.49|23254.38|23254.38|23253.49|23253.49|0
1624459680000|2021-06-23 14:48:00|23249.22|23249.22|23253.49|23253.49|23253.49|23253.49|23249.22|23249.22|0
1624459720000|2021-06-23 14:48:40|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|23249.22|0
1624459760000|2021-06-23 14:49:20|23247.92|23247.92|23247.92|23247.92|23247.92|23247.92|23247.92|23247.92|0
1624459780000|2021-06-23 14:49:40|23249.22|23249.22|23247.45|23247.45|23249.22|23249.22|23247.45|23247.45|0
1624459790000|2021-06-23 14:49:50|23248.75|23248.75|23246.09|23246.09|23248.75|23248.75|23246.09|23246.09|0
1624459800000|2021-06-23 14:50:00|23244.8|23244.8|23244.8|23244.8|23244.8|23244.8|23244.8|23244.8|0
1624459830000|2021-06-23 14:50:30|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|0
1624459860000|2021-06-23 14:51:00|23248.18|23248.18|23248.18|23248.18|23248.18|23248.18|23248.18|23248.18|0
1624459900000|2021-06-23 14:51:40|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|23249.07|0
1624459960000|2021-06-23 14:52:40|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|23247.61|0
1624459970000|2021-06-23 14:52:50|23251.89|23251.89|23251.89|23251.89|23251.89|23251.89|23251.89|23251.89|0
1624459980000|2021-06-23 14:53:00|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|0
1624460000000|2021-06-23 14:53:20|23257.61|23257.61|23259.88|23259.88|23259.88|23259.88|23257.61|23257.61|0
1624460030000|2021-06-23 14:53:50|23260.64|23260.64|23260.64|23260.64|23260.64|23260.64|23260.64|23260.64|0
1624460040000|2021-06-23 14:54:00|23256.37|23256.37|23260.64|23260.64|23260.64|23260.64|23256.37|23256.37|0
1624460060000|2021-06-23 14:54:20|23259.34|23259.34|23259.34|23259.34|23259.34|23259.34|23259.34|23259.34|0
1624460070000|2021-06-23 14:54:30|23263.61|23263.61|23263.61|23263.61|23263.61|23263.61|23263.61|23263.61|0
1624460080000|2021-06-23 14:54:40|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|23265.07|0
1624460100000|2021-06-23 14:55:00|23266.58|23266.58|23266.58|23266.58|23266.58|23266.58|23266.58|23266.58|0
1624460220000|2021-06-23 14:57:00|23267.88|23267.88|23263.61|23263.61|23267.88|23267.88|23263.61|23263.61|0
1624460230000|2021-06-23 14:57:10|23261.34|23261.34|23263.39|23263.39|23263.39|23263.39|23261.34|23261.34|0
1624460240000|2021-06-23 14:57:20|23264.69|23264.69|23264.69|23264.69|23264.69|23264.69|23264.69|23264.69|0
1624460310000|2021-06-23 14:58:30|23268.96|23268.96|23269.72|23269.72|23269.72|23269.72|23268.96|23268.96|0
1624460340000|2021-06-23 14:59:00|23271.23|23271.23|23271.23|23271.23|23271.23|23271.23|23271.23|23271.23|0
1624460400000|2021-06-23 15:00:00|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|23275.5|0
1624460410000|2021-06-23 15:00:10|23277.28|23277.28|23277.28|23277.28|23277.28|23277.28|23277.28|23277.28|0
1624460420000|2021-06-23 15:00:20|23278.16|23278.16|23278.16|23278.16|23282.43|23282.43|23278.16|23278.16|0
1624460480000|2021-06-23 15:01:20|23273.89|23273.89|23273.89|23273.89|23273.89|23273.89|23273.89|23273.89|0
1624460510000|2021-06-23 15:01:50|23278.16|23278.16|23277.4|23277.4|23278.16|23278.16|23277.4|23277.4|0
1624460550000|2021-06-23 15:02:30|23278.7|23278.7|23278.7|23278.7|23278.7|23278.7|23278.7|23278.7|0
1624460560000|2021-06-23 15:02:40|23276.93|23276.93|23276.05|23276.05|23276.93|23276.93|23276.05|23276.05|0
1624460590000|2021-06-23 15:03:10|23275.16|23275.16|23266.62|23266.62|23275.16|23275.16|23266.62|23266.62|0
1624460600000|2021-06-23 15:03:20|23262.34|23262.34|23266.62|23266.62|23266.62|23266.62|23262.34|23262.34|0
1624460620000|2021-06-23 15:03:40|23267.37|23267.37|23267.37|23267.37|23267.37|23267.37|23267.37|23267.37|0
1624460640000|2021-06-23 15:04:00|23266.07|23266.07|23266.07|23266.07|23266.07|23266.07|23266.07|23266.07|0
1624460650000|2021-06-23 15:04:10|23265.32|23265.32|23265.32|23265.32|23265.32|23265.32|23265.32|23265.32|0
1624460660000|2021-06-23 15:04:20|23264.02|23264.02|23262.72|23262.72|23264.02|23264.02|23262.72|23262.72|0
1624460670000|2021-06-23 15:04:30|23258.45|23258.45|23258.45|23258.45|23258.45|23258.45|23258.45|23258.45|0
1624460770000|2021-06-23 15:06:10|23254.18|23254.18|23254.18|23254.18|23254.18|23254.18|23254.18|23254.18|0
1624460850000|2021-06-23 15:07:30|23252.41|23252.41|23252.41|23252.41|23252.41|23252.41|23252.41|23252.41|0
1624460870000|2021-06-23 15:07:50|23250.64|23250.64|23250.64|23250.64|23250.64|23250.64|23250.64|23250.64|0
1624460890000|2021-06-23 15:08:10|23247.1|23247.1|23247.98|23247.98|23247.98|23247.98|23247.1|23247.1|0
1624460900000|2021-06-23 15:08:20|23248.87|23248.87|23245.48|23245.48|23250.64|23250.64|23245.48|23245.48|0
1624460910000|2021-06-23 15:08:30|23244.18|23244.18|23248.45|23248.45|23248.45|23248.45|23244.18|23244.18|0
1624460970000|2021-06-23 15:09:30|23244.18|23244.18|23243.3|23243.3|23244.18|23244.18|23243.3|23243.3|0
1624461020000|2021-06-23 15:10:20|23241.84|23241.84|23241.84|23241.84|23242|23242|23240.54|23240.54|0
1624461030000|2021-06-23 15:10:30|23240.07|23240.07|23235.8|23235.8|23240.07|23240.07|23235.8|23235.8|0
1624461040000|2021-06-23 15:10:40|23235.04|23235.04|23235.04|23235.04|23235.04|23235.04|23235.04|23235.04|0
1624461060000|2021-06-23 15:11:00|23239.31|23239.31|23239.31|23239.31|23239.31|23239.31|23239.31|23239.31|0
1624461070000|2021-06-23 15:11:10|23240.61|23240.61|23249.16|23249.16|23249.16|23249.16|23240.61|23240.61|0
1624461160000|2021-06-23 15:12:40|23250.67|23250.67|23246.37|23246.37|23250.67|23250.67|23246.24|23246.24|0
1624461170000|2021-06-23 15:12:50|23242.1|23242.1|23242.1|23242.1|23242.1|23242.1|23242.1|23242.1|0
1624461190000|2021-06-23 15:13:10|23239.19|23239.19|23243.62|23243.62|23243.62|23243.62|23237.74|23237.74|0
1624461210000|2021-06-23 15:13:30|23241.85|23241.85|23236.82|23236.82|23241.85|23241.85|23236.82|23236.82|0
1624461220000|2021-06-23 15:13:40|23241.09|23241.09|23241.09|23241.09|23241.09|23241.09|23241.09|23241.09|0
1624461280000|2021-06-23 15:14:40|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|0
1624461330000|2021-06-23 15:15:30|23242.86|23242.86|23241.09|23241.09|23242.86|23242.86|23241.09|23241.09|0
1624461340000|2021-06-23 15:15:40|23241.85|23241.85|23241.85|23241.85|23241.85|23241.85|23241.85|23241.85|0
1624461380000|2021-06-23 15:16:20|23240.55|23240.55|23243.62|23243.62|23243.62|23243.62|23240.55|23240.55|0
1624461410000|2021-06-23 15:16:50|23238.43|23238.43|23238.43|23238.43|23238.43|23238.43|23238.43|23238.43|0
1624461420000|2021-06-23 15:17:00|23241.02|23241.02|23241.02|23241.02|23241.02|23241.02|23241.02|23241.02|0
1624461440000|2021-06-23 15:17:20|23245.29|23245.29|23245.29|23245.29|23249.57|23249.57|23245.29|23245.29|0
1624461450000|2021-06-23 15:17:30|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|23243.84|0
1624461460000|2021-06-23 15:17:40|23246.75|23246.75|23246.75|23246.75|23246.75|23246.75|23246.75|23246.75|0
1624461480000|2021-06-23 15:18:00|23251.02|23251.02|23249.57|23249.57|23251.02|23251.02|23249.57|23249.57|0
1624461520000|2021-06-23 15:18:40|23253.84|23253.84|23255.29|23255.29|23255.29|23255.29|23253.84|23253.84|0
1624461540000|2021-06-23 15:19:00|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|0
1624461560000|2021-06-23 15:19:20|23250.14|23250.14|23238.65|23238.65|23250.14|23250.14|23238.46|23238.46|0
1624461580000|2021-06-23 15:19:40|23242.55|23242.55|23244.06|23244.06|23244.06|23244.06|23242.55|23242.55|0
1624461590000|2021-06-23 15:19:50|23240.52|23240.52|23236.25|23236.25|23240.52|23240.52|23236.25|23236.25|0
1624461600000|2021-06-23 15:20:00|23231.97|23231.97|23231.97|23231.97|23231.97|23231.97|23231.97|23231.97|0
1624461620000|2021-06-23 15:20:20|23227.7|23227.7|23218.44|23218.44|23227.7|23227.7|23218.44|23218.44|0
1624461630000|2021-06-23 15:20:30|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|23220.21|0
1624461650000|2021-06-23 15:20:50|23221.98|23221.98|23221.98|23221.98|23221.98|23221.98|23221.98|23221.98|0
1624461660000|2021-06-23 15:21:00|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|23217.7|0
1624461680000|2021-06-23 15:21:20|23215.93|23215.93|23215.93|23215.93|23215.93|23215.93|23215.93|23215.93|0
1624461710000|2021-06-23 15:21:50|23214.48|23214.48|23218|23218|23218.75|23218.75|23214.48|23214.48|0
1624461740000|2021-06-23 15:22:20|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|23218.75|0
1624461750000|2021-06-23 15:22:30|23217.3|23217.3|23217.3|23217.3|23217.3|23217.3|23217.3|23217.3|0
1624461770000|2021-06-23 15:22:50|23219.07|23219.07|23219.07|23219.07|23219.07|23219.07|23219.07|23219.07|0
1624461810000|2021-06-23 15:23:30|23216.41|23216.41|23210.37|23210.37|23216.41|23216.41|23210.37|23210.37|0
1624461840000|2021-06-23 15:24:00|23211.25|23211.25|23211.25|23211.25|23211.25|23211.25|23211.25|23211.25|0
1624461870000|2021-06-23 15:24:30|23209.48|23209.48|23209.48|23209.48|23209.48|23209.48|23209.48|23209.48|0
1624461880000|2021-06-23 15:24:40|23210.37|23210.37|23206.1|23206.1|23210.37|23210.37|23206.1|23206.1|0
1624461890000|2021-06-23 15:24:50|23204.33|23204.33|23204.33|23204.33|23204.33|23204.33|23204.33|23204.33|0
1624461900000|2021-06-23 15:25:00|23203.03|23203.03|23203.03|23203.03|23203.03|23203.03|23203.03|23203.03|0
1624461910000|2021-06-23 15:25:10|23201.52|23201.52|23203.16|23203.16|23203.16|23203.16|23201.52|23201.52|0
1624461920000|2021-06-23 15:25:20|23200.5|23200.5|23198.45|23198.45|23200.5|23200.5|23198.45|23198.45|0
1624461930000|2021-06-23 15:25:30|23194.17|23194.17|23194.17|23194.17|23194.17|23194.17|23194.17|23194.17|0
1624461940000|2021-06-23 15:25:40|23195.47|23195.47|23197.37|23197.37|23199.14|23199.14|23195.47|23195.47|0
1624461960000|2021-06-23 15:26:00|23199.14|23199.14|23202.68|23202.68|23202.68|23202.68|23199.14|23199.14|0
1624461970000|2021-06-23 15:26:10|23204.32|23204.32|23205.62|23205.62|23205.62|23205.62|23204.32|23204.32|0
1624461990000|2021-06-23 15:26:30|23209.89|23209.89|23209.89|23209.89|23209.89|23209.89|23209.89|23209.89|0
1624462030000|2021-06-23 15:27:10|23208.59|23208.59|23199.03|23199.03|23208.59|23208.59|23199.03|23199.03|0
1624462040000|2021-06-23 15:27:20|23198.28|23198.28|23194.01|23194.01|23198.28|23198.28|23194.01|23194.01|0
1624462070000|2021-06-23 15:27:50|23194.89|23194.89|23196.19|23196.19|23197.49|23197.49|23194.89|23194.89|0
1624462090000|2021-06-23 15:28:10|23192.65|23192.65|23192.65|23192.65|23192.65|23192.65|23192.65|23192.65|0
1624462100000|2021-06-23 15:28:20|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|23188.38|0
1624462110000|2021-06-23 15:28:30|23186.92|23186.92|23186.22|23186.22|23187.68|23187.68|23186.22|23186.22|0
1624462130000|2021-06-23 15:28:50|23184.45|23184.45|23184.45|23184.45|23184.45|23184.45|23184.45|23184.45|0
1624462140000|2021-06-23 15:29:00|23185.34|23185.34|23185.34|23185.34|23185.34|23185.34|23185.34|23185.34|0
1624462180000|2021-06-23 15:29:40|23186.64|23186.64|23185.43|23185.43|23186.64|23186.64|23183.98|23183.98|0
1624462190000|2021-06-23 15:29:50|23184.55|23184.55|23184.71|23184.71|23188.82|23188.82|23184.55|23184.55|0
1624518900000|2021-06-24 07:15:00|23183.25|23183.25|23184.55|23184.55|23184.55|23184.55|23183.25|23183.25|0
1624518910000|2021-06-24 07:15:10|23186|23186|23187.51|23187.51|23187.51|23187.51|23186|23186|0
1624518940000|2021-06-24 07:15:40|23188.81|23188.81|23188.81|23188.81|23188.81|23188.81|23188.81|23188.81|0
1624518960000|2021-06-24 07:16:00|23198.55|23198.55|23198.55|23198.55|23198.55|23198.55|23198.55|23198.55|0
1624518970000|2021-06-24 07:16:10|23201.46|23201.46|23201.46|23201.46|23201.46|23201.46|23201.46|23201.46|0
1624518980000|2021-06-24 07:16:20|23202.21|23202.21|23202.21|23202.21|23202.21|23202.21|23202.21|23202.21|0
1624519000000|2021-06-24 07:16:40|23203.51|23203.51|23204.81|23204.81|23204.81|23204.81|23203.51|23203.51|0
1624519010000|2021-06-24 07:16:50|23213.36|23213.36|23213.36|23213.36|23213.36|23213.36|23213.36|23213.36|0
1624519060000|2021-06-24 07:17:40|23214.65|23214.65|23214.65|23214.65|23214.65|23214.65|23214.65|23214.65|0
1624519100000|2021-06-24 07:18:20|23210.76|23210.76|23212.27|23212.27|23212.27|23212.27|23210.76|23210.76|0
1624519110000|2021-06-24 07:18:30|23213.03|23213.03|23213.19|23213.19|23214.48|23214.48|23213.03|23213.03|0
1624519120000|2021-06-24 07:18:40|23208.91|23208.91|23208.91|23208.91|23208.91|23208.91|23208.91|23208.91|0
1624519130000|2021-06-24 07:18:50|23213.19|23213.19|23204.64|23204.64|23213.19|23213.19|23204.64|23204.64|0
1624519160000|2021-06-24 07:19:20|23196.1|23196.1|23196.1|23196.1|23196.1|23196.1|23196.1|23196.1|0
1624519180000|2021-06-24 07:19:40|23192.31|23192.31|23191.56|23191.56|23192.31|23192.31|23190.8|23190.8|0
1624519190000|2021-06-24 07:19:50|23187.66|23187.66|23187.66|23187.66|23187.66|23187.66|23187.66|23187.66|0
1624519200000|2021-06-24 07:20:00|23186.91|23186.91|23185.13|23185.13|23186.91|23186.91|23185.13|23185.13|0
1624519260000|2021-06-24 07:21:00|23183.84|23183.84|23182.32|23182.32|23183.84|23183.84|23182.32|23182.32|0
1624519290000|2021-06-24 07:21:30|23183.08|23183.08|23183.08|23183.08|23183.08|23183.08|23183.08|23183.08|0
1624519340000|2021-06-24 07:22:20|23178.72|23178.72|23174.82|23174.82|23178.72|23178.72|23174.82|23174.82|0
1624519370000|2021-06-24 07:22:50|23170.46|23170.46|23170.46|23170.46|23170.46|23170.46|23170.46|23170.46|0
1624519410000|2021-06-24 07:23:30|23169.16|23169.16|23169.16|23169.16|23169.16|23169.16|23169.16|23169.16|0
1624519460000|2021-06-24 07:24:20|23171.76|23171.76|23171.76|23171.76|23171.76|23171.76|23171.76|23171.76|0
1624519470000|2021-06-24 07:24:30|23173.06|23173.06|23173.06|23173.06|23173.06|23173.06|23173.06|23173.06|0
1624519510000|2021-06-24 07:25:10|23164.68|23164.68|23164.68|23164.68|23164.68|23164.68|23164.68|23164.68|0
1624519580000|2021-06-24 07:26:20|23168.95|23168.95|23164.68|23164.68|23168.95|23168.95|23164.68|23164.68|0
1624519640000|2021-06-24 07:27:20|23160.89|23160.89|23165.43|23165.43|23165.43|23165.43|23160.89|23160.89|0
1624519680000|2021-06-24 07:28:00|23156.89|23156.89|23156.89|23156.89|23156.89|23156.89|23156.89|23156.89|0
1624519710000|2021-06-24 07:28:30|23153|23153|23153|23153|23153|23153|23153|23153|0
1624519720000|2021-06-24 07:28:40|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|23157.27|0
1624519810000|2021-06-24 07:30:10|23158.78|23158.78|23158.78|23158.78|23158.78|23158.78|23158.78|23158.78|0
1624519830000|2021-06-24 07:30:30|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|0
1624519860000|2021-06-24 07:31:00|23158.46|23158.46|23154.18|23154.18|23158.46|23158.46|23154.18|23154.18|0
1624519880000|2021-06-24 07:31:20|23152.67|23152.67|23151.91|23151.91|23152.67|23152.67|23151.91|23151.91|0
1624519890000|2021-06-24 07:31:30|23147.64|23147.64|23147.64|23147.64|23147.64|23147.64|23147.64|23147.64|0
1624519910000|2021-06-24 07:31:50|23151.91|23151.91|23151.91|23151.91|23151.91|23151.91|23151.91|23151.91|0
1624519930000|2021-06-24 07:32:10|23160.46|23160.46|23160.46|23160.46|23160.46|23160.46|23160.46|23160.46|0
1624519940000|2021-06-24 07:32:20|23164.73|23164.73|23169.92|23169.92|23169.92|23169.92|23164.73|23164.73|0
1624519950000|2021-06-24 07:32:30|23174.2|23174.2|23186.83|23186.83|23186.83|23186.83|23174.2|23174.2|0
1624519980000|2021-06-24 07:33:00|23184.24|23184.24|23184.24|23184.24|23184.24|23184.24|23184.24|23184.24|0
1624520050000|2021-06-24 07:34:10|23190.73|23190.73|23192.02|23192.02|23192.02|23192.02|23190.73|23190.73|0
1624520080000|2021-06-24 07:34:40|23189.43|23189.43|23189.21|23189.21|23189.43|23189.43|23186.62|23186.62|0
1624520090000|2021-06-24 07:34:50|23186.62|23186.62|23186.62|23186.62|23186.62|23186.62|23186.62|23186.62|0
1624520100000|2021-06-24 07:35:00|23189.21|23189.21|23190.73|23190.73|23190.73|23190.73|23189.21|23189.21|0
1624520110000|2021-06-24 07:35:10|23188.07|23188.07|23188.07|23188.07|23188.07|23188.07|23188.07|23188.07|0
1624520150000|2021-06-24 07:35:50|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|0
1624520170000|2021-06-24 07:36:10|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|23191.96|0
1624520210000|2021-06-24 07:36:50|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|0
1624520240000|2021-06-24 07:37:20|23193.73|23193.73|23193.73|23193.73|23193.73|23193.73|23193.73|23193.73|0
1624520250000|2021-06-24 07:37:30|23191.46|23191.46|23192.22|23192.22|23192.22|23192.22|23191.46|23191.46|0
1624520280000|2021-06-24 07:38:00|23205.04|23205.04|23209.31|23209.31|23209.31|23209.31|23205.04|23205.04|0
1624520300000|2021-06-24 07:38:20|23200.77|23200.77|23200.77|23200.77|23200.77|23200.77|23200.77|23200.77|0
1624520320000|2021-06-24 07:38:40|23199.25|23199.25|23198.49|23198.49|23199.25|23199.25|23198.49|23198.49|0
1624520340000|2021-06-24 07:39:00|23201.52|23201.52|23201.52|23201.52|23201.52|23201.52|23201.52|23201.52|0
1624520380000|2021-06-24 07:39:40|23202.28|23202.28|23202.28|23202.28|23202.28|23202.28|23202.28|23202.28|0
1624520400000|2021-06-24 07:40:00|23201.39|23201.39|23201.39|23201.39|23201.39|23201.39|23201.39|23201.39|0
1624520420000|2021-06-24 07:40:20|23205.67|23205.67|23205.67|23205.67|23205.67|23205.67|23205.67|23205.67|0
1624520490000|2021-06-24 07:41:30|23206.55|23206.55|23205.67|23205.67|23206.55|23206.55|23205.67|23205.67|0
1624520500000|2021-06-24 07:41:40|23203.9|23203.9|23203.9|23203.9|23203.9|23203.9|23203.9|23203.9|0
1624520510000|2021-06-24 07:41:50|23206.49|23206.49|23206.49|23206.49|23206.49|23206.49|23206.49|23206.49|0
1624520650000|2021-06-24 07:44:10|23204.98|23204.98|23204.22|23204.22|23204.98|23204.98|23203.46|23203.46|0
1624520660000|2021-06-24 07:44:20|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|23191.4|0
1624520670000|2021-06-24 07:44:30|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|0
1624520720000|2021-06-24 07:45:20|23183.62|23183.62|23183.62|23183.62|23183.62|23183.62|23183.62|23183.62|0
1624520840000|2021-06-24 07:47:20|23175.65|23175.65|23174.76|23174.76|23175.65|23175.65|23174.76|23174.76|0
1624520860000|2021-06-24 07:47:40|23175.52|23175.52|23175.52|23175.52|23175.52|23175.52|23175.52|23175.52|0
1624520900000|2021-06-24 07:48:20|23171.25|23171.25|23175.03|23175.03|23175.03|23175.03|23171.25|23171.25|0
1624520910000|2021-06-24 07:48:30|23177.69|23177.69|23177.69|23177.69|23177.69|23177.69|23177.69|23177.69|0
1624520940000|2021-06-24 07:49:00|23186.23|23186.23|23186.23|23186.23|23186.23|23186.23|23186.23|23186.23|0
1624520980000|2021-06-24 07:49:40|23183.58|23183.58|23183.58|23183.58|23183.58|23183.58|23183.58|23183.58|0
1624521030000|2021-06-24 07:50:30|23189.77|23189.77|23189.77|23189.77|23189.77|23189.77|23189.77|23189.77|0
1624521200000|2021-06-24 07:53:20|23185.5|23185.5|23185.5|23185.5|23185.5|23185.5|23185.5|23185.5|0
1624521320000|2021-06-24 07:55:20|23184.2|23184.2|23178.63|23178.63|23184.2|23184.2|23178.63|23178.63|0
1624521370000|2021-06-24 07:56:10|23176.36|23176.36|23176.36|23176.36|23176.36|23176.36|23176.36|23176.36|0
1624521380000|2021-06-24 07:56:20|23177.66|23177.66|23186.21|23186.21|23186.21|23186.21|23177.66|23177.66|0
1624521420000|2021-06-24 07:57:00|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|0
1624521430000|2021-06-24 07:57:10|23179.34|23179.34|23179.34|23179.34|23179.34|23179.34|23179.34|23179.34|0
1624521520000|2021-06-24 07:58:40|23176.43|23176.43|23177.88|23177.88|23177.88|23177.88|23176.43|23176.43|0
1624521550000|2021-06-24 07:59:10|23176.43|23176.43|23176.43|23176.43|23176.43|23176.43|23176.43|23176.43|0
1624521630000|2021-06-24 08:00:30|23174.98|23174.98|23173.52|23173.52|23174.98|23174.98|23173.52|23173.52|0
1624521660000|2021-06-24 08:01:00|23174.98|23174.98|23172.07|23172.07|23176.43|23176.43|23172.07|23172.07|0
1624521670000|2021-06-24 08:01:10|23163.52|23163.52|23163.52|23163.52|23163.52|23163.52|23163.52|23163.52|0
1624521700000|2021-06-24 08:01:40|23167.8|23167.8|23167.8|23167.8|23167.8|23167.8|23167.8|23167.8|0
1624521720000|2021-06-24 08:02:00|23176.34|23176.34|23172.95|23172.95|23177.23|23177.23|23172.95|23172.95|0
1624521770000|2021-06-24 08:02:50|23185.77|23185.77|23185.77|23185.77|23185.77|23185.77|23185.77|23185.77|0
1624521810000|2021-06-24 08:03:30|23181.5|23181.5|23181.5|23181.5|23181.5|23181.5|23181.5|23181.5|0
1624521830000|2021-06-24 08:03:50|23180.2|23180.2|23175.93|23175.93|23180.2|23180.2|23175.93|23175.93|0
1624521890000|2021-06-24 08:04:50|23171.65|23171.65|23171.65|23171.65|23171.65|23171.65|23171.65|23171.65|0
1624521910000|2021-06-24 08:05:10|23170.2|23170.2|23170.2|23170.2|23170.2|23170.2|23170.2|23170.2|0
1624521920000|2021-06-24 08:05:20|23168.75|23168.75|23172.8|23172.8|23172.8|23172.8|23168.75|23168.75|0
1624521970000|2021-06-24 08:06:10|23174.25|23174.25|23174.25|23174.25|23174.25|23174.25|23174.25|23174.25|0
1624522030000|2021-06-24 08:07:10|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|23178.52|0
1624522090000|2021-06-24 08:08:10|23179.41|23179.41|23179.41|23179.41|23179.41|23179.41|23179.41|23179.41|0
1624522110000|2021-06-24 08:08:30|23178.11|23178.11|23180.71|23180.71|23180.71|23180.71|23178.11|23178.11|0
1624522130000|2021-06-24 08:08:50|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|23182.16|0
1624522140000|2021-06-24 08:09:00|23173.62|23173.62|23177.89|23177.89|23177.89|23177.89|23173.62|23173.62|0
1624522490000|2021-06-24 08:14:50|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|23173.62|0
1624522510000|2021-06-24 08:15:10|23174.91|23174.91|23174.91|23174.91|23174.91|23174.91|23174.91|23174.91|0
1624522590000|2021-06-24 08:16:30|23183.46|23183.46|23183.46|23183.46|23183.46|23183.46|23183.46|23183.46|0
1624522610000|2021-06-24 08:16:50|23179.19|23179.19|23179.19|23179.19|23179.19|23179.19|23179.19|23179.19|0
1624522630000|2021-06-24 08:17:10|23177.42|23177.42|23177.42|23177.42|23177.42|23177.42|23177.42|23177.42|0
1624522730000|2021-06-24 08:18:50|23174.51|23174.51|23174.51|23174.51|23174.51|23174.51|23174.51|23174.51|0
1624522750000|2021-06-24 08:19:10|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|23175.96|0
1624522810000|2021-06-24 08:20:10|23176.72|23176.72|23178.99|23178.99|23178.99|23178.99|23176.72|23176.72|0
1624522820000|2021-06-24 08:20:20|23177.47|23177.47|23175.2|23175.2|23177.47|23177.47|23174.45|23174.45|0
1624522830000|2021-06-24 08:20:30|23176.72|23176.72|23176.72|23176.72|23176.72|23176.72|23176.72|23176.72|0
1624522850000|2021-06-24 08:20:50|23180.99|23180.99|23178.39|23178.39|23180.99|23180.99|23178.39|23178.39|0
1624522950000|2021-06-24 08:22:30|23186.94|23186.94|23186.94|23186.94|23186.94|23186.94|23186.94|23186.94|0
1624523060000|2021-06-24 08:24:20|23187.7|23187.7|23187.7|23187.7|23187.7|23187.7|23187.7|23187.7|0
1624523150000|2021-06-24 08:25:50|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|23186.24|0
1624523170000|2021-06-24 08:26:10|23191.43|23191.43|23191.43|23191.43|23191.43|23191.43|23191.43|23191.43|0
1624523180000|2021-06-24 08:26:20|23188.84|23188.84|23188.84|23188.84|23188.84|23188.84|23187.54|23187.54|0
1624523190000|2021-06-24 08:26:30|23190.14|23190.14|23188.84|23188.84|23190.14|23190.14|23188.84|23188.84|0
1624523210000|2021-06-24 08:26:50|23187.54|23187.54|23187.54|23187.54|23187.54|23187.54|23187.54|23187.54|0
1624523280000|2021-06-24 08:28:00|23188.3|23188.3|23187.54|23187.54|23188.3|23188.3|23187.54|23187.54|0
1624523290000|2021-06-24 08:28:10|23188.84|23188.84|23191.11|23191.11|23191.11|23191.11|23188.84|23188.84|0
1624523320000|2021-06-24 08:28:40|23194.02|23194.02|23194.02|23194.02|23194.02|23194.02|23194.02|23194.02|0
1624523400000|2021-06-24 08:30:00|23196.61|23196.61|23196.61|23196.61|23196.61|23196.61|23196.61|23196.61|0
1624523420000|2021-06-24 08:30:20|23192.72|23192.72|23192.72|23192.72|23192.72|23192.72|23192.72|23192.72|0
1624523440000|2021-06-24 08:30:40|23188.45|23188.45|23186.99|23186.99|23188.45|23188.45|23186.99|23186.99|0
1624523450000|2021-06-24 08:30:50|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|23188.29|0
1624523520000|2021-06-24 08:32:00|23186.84|23186.84|23185.54|23185.54|23186.84|23186.84|23185.54|23185.54|0
1624523540000|2021-06-24 08:32:20|23188.13|23188.13|23188.13|23188.13|23188.13|23188.13|23188.13|23188.13|0
1624523580000|2021-06-24 08:33:00|23189.59|23189.59|23189.59|23189.59|23189.59|23189.59|23189.59|23189.59|0
1624523590000|2021-06-24 08:33:10|23190.34|23190.34|23189.59|23189.59|23190.34|23190.34|23189.59|23189.59|0
1624523620000|2021-06-24 08:33:40|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|0
1624523660000|2021-06-24 08:34:20|23186.93|23186.93|23186.93|23186.93|23186.93|23186.93|23186.93|23186.93|0
1624523680000|2021-06-24 08:34:40|23186.05|23186.05|23186.05|23186.05|23186.05|23186.05|23186.05|23186.05|0
1624523690000|2021-06-24 08:34:50|23183.45|23183.45|23183.45|23183.45|23183.45|23183.45|23183.45|23183.45|0
1624523810000|2021-06-24 08:36:50|23192|23192|23192|23192|23192|23192|23192|23192|0
1624523840000|2021-06-24 08:37:20|23190.54|23190.54|23192|23192|23192|23192|23190.54|23190.54|0
1624523850000|2021-06-24 08:37:30|23189.72|23189.72|23189.72|23189.72|23189.72|23189.72|23189.72|23189.72|0
1624523900000|2021-06-24 08:38:20|23190.48|23190.48|23190.48|23190.48|23190.48|23190.48|23190.48|23190.48|0
1624523910000|2021-06-24 08:38:30|23189.03|23189.03|23189.03|23189.03|23189.03|23189.03|23189.03|23189.03|0
1624523930000|2021-06-24 08:38:50|23186.43|23186.43|23186.43|23186.43|23186.43|23186.43|23186.43|23186.43|0
1624523940000|2021-06-24 08:39:00|23184.98|23184.98|23183.52|23183.52|23184.98|23184.98|23183.52|23183.52|0
1624524010000|2021-06-24 08:40:10|23182.23|23182.23|23180.93|23180.93|23182.23|23182.23|23180.93|23180.93|0
1624524020000|2021-06-24 08:40:20|23180.17|23180.17|23180.17|23180.17|23180.17|23180.17|23180.17|23180.17|0
1624524040000|2021-06-24 08:40:40|23184.44|23184.44|23188.72|23188.72|23188.72|23188.72|23184.44|23184.44|0
1624524090000|2021-06-24 08:41:30|23189.47|23189.47|23189.47|23189.47|23189.47|23189.47|23189.47|23189.47|0
1624524130000|2021-06-24 08:42:10|23190.36|23190.36|23191.81|23191.81|23191.81|23191.81|23190.36|23190.36|0
1624524140000|2021-06-24 08:42:20|23190.51|23190.51|23191.81|23191.81|23191.81|23191.81|23190.51|23190.51|0
1624524170000|2021-06-24 08:42:50|23196.08|23196.08|23199.06|23199.06|23200.51|23200.51|23196.08|23196.08|0
1624524180000|2021-06-24 08:43:00|23200.51|23200.51|23200.51|23200.51|23200.51|23200.51|23200.51|23200.51|0
1624524270000|2021-06-24 08:44:30|23191.97|23191.97|23191.97|23191.97|23191.97|23191.97|23191.97|23191.97|0
1624524420000|2021-06-24 08:47:00|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|0
1624524440000|2021-06-24 08:47:20|23189.21|23189.21|23189.21|23189.21|23189.21|23189.21|23189.21|23189.21|0
1624524470000|2021-06-24 08:47:50|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|23190.67|0
1624524480000|2021-06-24 08:48:00|23194.94|23194.94|23193.49|23193.49|23194.94|23194.94|23193.49|23193.49|0
1624524500000|2021-06-24 08:48:20|23194.94|23194.94|23194.94|23194.94|23194.94|23194.94|23194.94|23194.94|0
1624524610000|2021-06-24 08:50:10|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|23193.17|0
1624524700000|2021-06-24 08:51:40|23194.47|23194.47|23194.47|23194.47|23194.47|23194.47|23194.47|23194.47|0
1624524720000|2021-06-24 08:52:00|23191.87|23191.87|23191.87|23191.87|23191.87|23191.87|23191.87|23191.87|0
1624524730000|2021-06-24 08:52:10|23190.57|23190.57|23190.57|23190.57|23190.57|23190.57|23190.57|23190.57|0
1624524760000|2021-06-24 08:52:40|23193.23|23193.23|23191.46|23191.46|23193.23|23193.23|23191.46|23191.46|0
1624524790000|2021-06-24 08:53:10|23192.76|23192.76|23192.76|23192.76|23192.76|23192.76|23192.76|23192.76|0
1624524920000|2021-06-24 08:55:20|23194.06|23194.06|23181.24|23181.24|23194.06|23194.06|23181.24|23181.24|0
1624524960000|2021-06-24 08:56:00|23180.35|23180.35|23180.35|23180.35|23180.35|23180.35|23180.35|23180.35|0
1624524970000|2021-06-24 08:56:10|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|23177.76|0
1624525000000|2021-06-24 08:56:40|23176.3|23176.3|23172.35|23172.35|23176.3|23176.3|23172.35|23172.35|0
1624525030000|2021-06-24 08:57:10|23168.08|23168.08|23168.08|23168.08|23168.08|23168.08|23168.08|23168.08|0
1624525070000|2021-06-24 08:57:50|23164.18|23164.18|23153.37|23153.37|23164.18|23164.18|23153.37|23153.37|0
1624525080000|2021-06-24 08:58:00|23150.71|23150.71|23146.44|23146.44|23150.71|23150.71|23146.44|23146.44|0
1624525090000|2021-06-24 08:58:10|23142.9|23142.9|23142.9|23142.9|23142.9|23142.9|23142.9|23142.9|0
1624525100000|2021-06-24 08:58:20|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|0
1624525120000|2021-06-24 08:58:40|23139.67|23139.67|23139.67|23139.67|23139.67|23139.67|23139.67|23139.67|0
1624525130000|2021-06-24 08:58:50|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|23141.13|0
1624525140000|2021-06-24 08:59:00|23140.24|23140.24|23137.65|23137.65|23142.84|23142.84|23137.65|23137.65|0
1624525150000|2021-06-24 08:59:10|23141.54|23141.54|23141.54|23141.54|23141.54|23141.54|23141.54|23141.54|0
1624525160000|2021-06-24 08:59:20|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|23128.72|0
1624525200000|2021-06-24 09:00:00|23120.18|23120.18|23120.18|23120.18|23120.18|23120.18|23120.18|23120.18|0
1624525210000|2021-06-24 09:00:10|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|0
1624525270000|2021-06-24 09:01:10|23120.18|23120.18|23122.45|23122.45|23122.45|23122.45|23120.18|23120.18|0
1624525280000|2021-06-24 09:01:20|23120.94|23120.94|23120.94|23120.94|23120.94|23120.94|23120.94|23120.94|0
1624525290000|2021-06-24 09:01:30|23120.18|23120.18|23119.42|23119.42|23120.18|23120.18|23119.42|23119.42|0
1624525300000|2021-06-24 09:01:40|23120.72|23120.72|23120.72|23120.72|23120.72|23120.72|23120.72|23120.72|0
1624525350000|2021-06-24 09:02:30|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|23122.49|0
1624525400000|2021-06-24 09:03:20|23123.25|23123.25|23124|23124|23124|23124|23123.25|23123.25|0
1624525420000|2021-06-24 09:03:40|23121.1|23121.1|23121.1|23121.1|23121.1|23121.1|23121.1|23121.1|0
1624525460000|2021-06-24 09:04:20|23122.55|23122.55|23124|23124|23124|23124|23122.55|23122.55|0
1624525500000|2021-06-24 09:05:00|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|23122.55|0
1624525510000|2021-06-24 09:05:10|23131.1|23131.1|23127.55|23127.55|23131.1|23131.1|23127.55|23127.55|0
1624525590000|2021-06-24 09:06:30|23128.85|23128.85|23128.85|23128.85|23128.85|23128.85|23128.85|23128.85|0
1624525610000|2021-06-24 09:06:50|23126.26|23126.26|23126.26|23126.26|23126.26|23126.26|23126.26|23126.26|0
1624525720000|2021-06-24 09:08:40|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|23124.96|0
1624525750000|2021-06-24 09:09:10|23120.69|23120.69|23120.69|23120.69|23120.69|23120.69|23120.69|23120.69|0
1624525790000|2021-06-24 09:09:50|23123.28|23123.28|23123.28|23123.28|23123.28|23123.28|23123.28|23123.28|0
1624525860000|2021-06-24 09:11:00|23127.71|23127.71|23129.01|23129.01|23129.01|23129.01|23127.71|23127.71|0
1624525870000|2021-06-24 09:11:10|23130.3|23130.3|23135.87|23135.87|23135.87|23135.87|23130.3|23130.3|0
1624525970000|2021-06-24 09:12:50|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|23144.42|0
1624526020000|2021-06-24 09:13:40|23148.69|23148.69|23148.69|23148.69|23148.69|23148.69|23148.69|23148.69|0
1624526070000|2021-06-24 09:14:30|23152.96|23152.96|23152.96|23152.96|23152.96|23152.96|23152.96|23152.96|0
1624526090000|2021-06-24 09:14:50|23157.24|23157.24|23157.24|23157.24|23157.24|23157.24|23157.24|23157.24|0
1624526170000|2021-06-24 09:16:10|23152.96|23152.96|23152.96|23152.96|23152.96|23152.96|23152.96|23152.96|0
1624526210000|2021-06-24 09:16:50|23151.19|23151.19|23151.19|23151.19|23151.19|23151.19|23151.19|23151.19|0
1624526240000|2021-06-24 09:17:20|23152.71|23152.71|23151.95|23151.95|23152.71|23152.71|23150.44|23150.44|0
1624526270000|2021-06-24 09:17:50|23149.68|23149.68|23149.68|23149.68|23149.68|23149.68|23149.68|23149.68|0
1624526360000|2021-06-24 09:19:20|23145.41|23145.41|23148|23148|23148|23148|23145.41|23145.41|0
1624526390000|2021-06-24 09:19:50|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|23145.41|0
1624526430000|2021-06-24 09:20:30|23146.7|23146.7|23146.7|23146.7|23146.7|23146.7|23146.7|23146.7|0
1624526460000|2021-06-24 09:21:00|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|23144.11|0
1624526470000|2021-06-24 09:21:10|23138.95|23138.95|23140.25|23140.25|23140.25|23140.25|23138.95|23138.95|0
1624526530000|2021-06-24 09:22:10|23138.74|23138.74|23139.49|23139.49|23139.49|23139.49|23138.74|23138.74|0
1624526540000|2021-06-24 09:22:20|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|0
1624526560000|2021-06-24 09:22:40|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|23136.08|0
1624526570000|2021-06-24 09:22:50|23123.26|23123.26|23123.26|23123.26|23123.26|23123.26|23123.26|23123.26|0
1624526630000|2021-06-24 09:23:50|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|0
1624526640000|2021-06-24 09:24:00|23122.69|23122.69|23122.69|23122.69|23122.69|23122.69|23122.69|23122.69|0
1624526650000|2021-06-24 09:24:10|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|23124.15|0
1624526660000|2021-06-24 09:24:20|23123.39|23123.39|23123.39|23123.39|23123.39|23123.39|23123.39|23123.39|0
1624526670000|2021-06-24 09:24:30|23124.15|23124.15|23121.4|23121.4|23124.15|23124.15|23121.4|23121.4|0
1624526690000|2021-06-24 09:24:50|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|23122.85|0
1624526700000|2021-06-24 09:25:00|23121.55|23121.55|23100.19|23100.19|23121.55|23121.55|23100.19|23100.19|0
1624526710000|2021-06-24 09:25:10|23095.92|23095.92|23084.78|23084.78|23095.92|23095.92|23084.78|23084.78|0
1624526720000|2021-06-24 09:25:20|23083.32|23083.32|23083.32|23083.32|23083.32|23083.32|23083.32|23083.32|0
1624526770000|2021-06-24 09:26:10|23080.67|23080.67|23085.34|23085.34|23085.34|23085.34|23080.67|23080.67|0
1624526780000|2021-06-24 09:26:20|23084.58|23084.58|23084.58|23084.58|23085.34|23085.34|23084.58|23084.58|0
1624526790000|2021-06-24 09:26:30|23082.81|23082.81|23082.81|23082.81|23082.81|23082.81|23082.81|23082.81|0
1624526810000|2021-06-24 09:26:50|23081.51|23081.51|23081.51|23081.51|23081.51|23081.51|23081.51|23081.51|0
1624526820000|2021-06-24 09:27:00|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|23090.06|0
1624526840000|2021-06-24 09:27:20|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|23088.6|0
1624526870000|2021-06-24 09:27:50|23086.01|23086.01|23085.12|23085.12|23086.01|23086.01|23085.12|23085.12|0
1624526880000|2021-06-24 09:28:00|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|23084.24|0
1624526890000|2021-06-24 09:28:10|23083.35|23083.35|23079.09|23079.09|23083.35|23083.35|23079.09|23079.09|0
1624526900000|2021-06-24 09:28:20|23053.45|23053.45|23049.18|23049.18|23053.45|23053.45|23049.18|23049.18|0
1624526940000|2021-06-24 09:29:00|23053.07|23053.07|23053.07|23053.07|23053.07|23053.07|23053.07|23053.07|0
1624526960000|2021-06-24 09:29:20|23057.35|23057.35|23057.35|23057.35|23057.35|23057.35|23057.35|23057.35|0
1624527010000|2021-06-24 09:30:10|23065.89|23065.89|23065.89|23065.89|23065.89|23065.89|23065.89|23065.89|0
1624527050000|2021-06-24 09:30:50|23071.62|23071.62|23071.62|23071.62|23071.62|23071.62|23071.62|23071.62|0
1624527080000|2021-06-24 09:31:20|23068.96|23068.96|23068.96|23068.96|23068.96|23068.96|23068.96|23068.96|0
1624527090000|2021-06-24 09:31:30|23067.51|23067.51|23066.05|23066.05|23067.51|23067.51|23066.05|23066.05|0
1624527100000|2021-06-24 09:31:40|23068.96|23068.96|23068.96|23068.96|23068.96|23068.96|23068.96|23068.96|0
1624527120000|2021-06-24 09:32:00|23073.23|23073.23|23073.23|23073.23|23073.23|23073.23|23073.23|23073.23|0
1624527160000|2021-06-24 09:32:40|23075|23075|23075|23075|23075|23075|23075|23075|0
1624527170000|2021-06-24 09:32:50|23074.25|23074.25|23075|23075|23075|23075|23074.25|23074.25|0
1624527180000|2021-06-24 09:33:00|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|23074.12|0
1624527210000|2021-06-24 09:33:30|23077.66|23077.66|23077.66|23077.66|23077.66|23077.66|23077.66|23077.66|0
1624527220000|2021-06-24 09:33:40|23080.32|23080.32|23080.32|23080.32|23080.32|23080.32|23080.32|23080.32|0
1624527230000|2021-06-24 09:33:50|23084.21|23084.21|23084.21|23084.21|23084.21|23084.21|23084.21|23084.21|0
1624527250000|2021-06-24 09:34:10|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|23082.91|0
1624527260000|2021-06-24 09:34:20|23081.46|23081.46|23087.27|23087.27|23087.27|23087.27|23081.46|23081.46|0
1624527290000|2021-06-24 09:34:50|23091.06|23091.06|23092.57|23092.57|23092.57|23092.57|23090.3|23090.3|0
1624527310000|2021-06-24 09:35:10|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|23089.66|0
1624527330000|2021-06-24 09:35:30|23088.15|23088.15|23088.15|23088.15|23088.15|23088.15|23088.15|23088.15|0
1624527350000|2021-06-24 09:35:50|23090.81|23090.81|23091.69|23091.69|23092.45|23092.45|23090.81|23090.81|0
1624527440000|2021-06-24 09:37:20|23093.14|23093.14|23093.14|23093.14|23093.14|23093.14|23093.14|23093.14|0
1624527590000|2021-06-24 09:39:50|23092.39|23092.39|23092.39|23092.39|23092.39|23092.39|23092.39|23092.39|0
1624527630000|2021-06-24 09:40:30|23090.93|23090.93|23089.48|23089.48|23090.93|23090.93|23089.48|23089.48|0
1624527640000|2021-06-24 09:40:40|23088.03|23088.03|23088.03|23088.03|23088.03|23088.03|23088.03|23088.03|0
1624527720000|2021-06-24 09:42:00|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|0
1624527890000|2021-06-24 09:44:50|23085.24|23085.24|23083.79|23083.79|23085.24|23085.24|23083.79|23083.79|0
1624527900000|2021-06-24 09:45:00|23082.27|23082.27|23082.27|23082.27|23082.27|23082.27|23082.27|23082.27|0
1624527920000|2021-06-24 09:45:20|23084.87|23084.87|23084.87|23084.87|23086.17|23086.17|23084.87|23084.87|0
1624527950000|2021-06-24 09:45:50|23089.14|23089.14|23098.57|23098.57|23098.57|23098.57|23089.14|23089.14|0
1624527960000|2021-06-24 09:46:00|23100.03|23100.03|23100.03|23100.03|23100.03|23100.03|23100.03|23100.03|0
1624528010000|2021-06-24 09:46:50|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|23097.12|0
1624528040000|2021-06-24 09:47:20|23095.66|23095.66|23085.66|23085.66|23095.66|23095.66|23085.66|23085.66|0
1624528060000|2021-06-24 09:47:40|23088.57|23088.57|23088.57|23088.57|23088.57|23088.57|23088.57|23088.57|0
1624528080000|2021-06-24 09:48:00|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|0
1624528090000|2021-06-24 09:48:10|23084.78|23084.78|23084.78|23084.78|23084.78|23084.78|23084.78|23084.78|0
1624528150000|2021-06-24 09:49:10|23086.23|23086.23|23086.23|23086.23|23086.23|23086.23|23086.23|23086.23|0
1624528160000|2021-06-24 09:49:20|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|23087.69|0
1624528170000|2021-06-24 09:49:30|23089.2|23089.2|23093.47|23093.47|23093.47|23093.47|23089.2|23089.2|0
1624528180000|2021-06-24 09:49:40|23084.93|23084.93|23076.38|23076.38|23084.93|23084.93|23076.38|23076.38|0
1624528290000|2021-06-24 09:51:30|23077.68|23077.68|23077.68|23077.68|23077.68|23077.68|23077.68|23077.68|0
1624528380000|2021-06-24 09:53:00|23076.17|23076.17|23076.17|23076.17|23076.17|23076.17|23076.17|23076.17|0
1624528400000|2021-06-24 09:53:20|23071.9|23071.9|23076.17|23076.17|23076.17|23076.17|23071.9|23071.9|0
1624528420000|2021-06-24 09:53:40|23067.62|23067.62|23064.08|23064.08|23067.62|23067.62|23064.08|23064.08|0
1624528470000|2021-06-24 09:54:30|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|23072.63|0
1624528500000|2021-06-24 09:55:00|23073.93|23073.93|23073.93|23073.93|23073.93|23073.93|23073.93|23073.93|0
1624528590000|2021-06-24 09:56:30|23075.22|23075.22|23075.22|23075.22|23075.22|23075.22|23075.22|23075.22|0
1624528600000|2021-06-24 09:56:40|23073.93|23073.93|23073.93|23073.93|23073.93|23073.93|23073.93|23073.93|0
1624528630000|2021-06-24 09:57:10|23075.22|23075.22|23075.22|23075.22|23075.22|23075.22|23075.22|23075.22|0
1624528660000|2021-06-24 09:57:40|23077.88|23077.88|23077.88|23077.88|23077.88|23077.88|23077.88|23077.88|0
1624528670000|2021-06-24 09:57:50|23086.42|23086.42|23088.19|23088.19|23088.19|23088.19|23086.42|23086.42|0
1624528680000|2021-06-24 09:58:00|23089.71|23089.71|23091.48|23091.48|23091.48|23091.48|23089.71|23089.71|0
1624528710000|2021-06-24 09:58:30|23094.07|23094.07|23098.34|23098.34|23098.34|23098.34|23094.07|23094.07|0
1624528720000|2021-06-24 09:58:40|23099.79|23099.79|23112.61|23112.61|23112.61|23112.61|23099.79|23099.79|0
1624528730000|2021-06-24 09:58:50|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|0
1624528740000|2021-06-24 09:59:00|23109.22|23109.22|23109.22|23109.22|23109.22|23109.22|23109.22|23109.22|0
1624528760000|2021-06-24 09:59:20|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|23108.34|0
1624528790000|2021-06-24 09:59:50|23107.04|23107.04|23104.83|23104.83|23107.04|23107.04|23104.83|23104.83|0
1624528800000|2021-06-24 10:00:00|23103.06|23103.06|23104.51|23104.51|23104.51|23104.51|23103.06|23103.06|0
1624528830000|2021-06-24 10:00:30|23108.79|23108.79|23108.79|23108.79|23108.79|23108.79|23108.79|23108.79|0
1624528880000|2021-06-24 10:01:20|23110.24|23110.24|23111.69|23111.69|23111.69|23111.69|23110.24|23110.24|0
1624528930000|2021-06-24 10:02:10|23115.97|23115.97|23120.24|23120.24|23120.24|23120.24|23115.97|23115.97|0
1624528940000|2021-06-24 10:02:20|23122.83|23122.83|23122.83|23122.83|23122.83|23122.83|23122.83|23122.83|0
1624528990000|2021-06-24 10:03:10|23121.06|23121.06|23116.79|23116.79|23121.06|23121.06|23116.79|23116.79|0
1624529120000|2021-06-24 10:05:20|23121.06|23121.06|23125.34|23125.34|23125.34|23125.34|23121.06|23121.06|0
1624529180000|2021-06-24 10:06:20|23126.79|23126.79|23126.79|23126.79|23126.79|23126.79|23126.79|23126.79|0
1624529220000|2021-06-24 10:07:00|23128.09|23128.09|23122.9|23122.9|23128.09|23128.09|23122.9|23122.9|0
1624529240000|2021-06-24 10:07:20|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|23118.62|0
1624529250000|2021-06-24 10:07:30|23114.35|23114.35|23114.35|23114.35|23114.35|23114.35|23114.35|23114.35|0
1624529390000|2021-06-24 10:09:50|23116.12|23116.12|23115.24|23115.24|23116.12|23116.12|23115.24|23115.24|0
1624529400000|2021-06-24 10:10:00|23114.35|23114.35|23114.35|23114.35|23114.35|23114.35|23114.35|23114.35|0
1624529460000|2021-06-24 10:11:00|23113.47|23113.47|23112.58|23112.58|23113.47|23113.47|23112.58|23112.58|0
1624529520000|2021-06-24 10:12:00|23110.81|23110.81|23109.04|23109.04|23110.81|23110.81|23109.04|23109.04|0
1624529530000|2021-06-24 10:12:10|23106.44|23106.44|23102.12|23102.12|23106.44|23106.44|23102.12|23102.12|0
1624529610000|2021-06-24 10:13:30|23089.3|23089.3|23089.3|23089.3|23089.3|23089.3|23089.3|23089.3|0
1624529640000|2021-06-24 10:14:00|23087.53|23087.53|23087.53|23087.53|23087.53|23087.53|23087.53|23087.53|0
1624529650000|2021-06-24 10:14:10|23078.99|23078.99|23075.32|23075.32|23078.99|23078.99|23075.32|23075.32|0
1624529690000|2021-06-24 10:14:50|23073.81|23073.81|23071.62|23071.62|23073.81|23073.81|23071.62|23071.62|0
1624529720000|2021-06-24 10:15:20|23075.9|23075.9|23075.9|23075.9|23075.9|23075.9|23075.9|23075.9|0
1624529750000|2021-06-24 10:15:50|23075.01|23075.01|23075.01|23075.01|23075.01|23075.01|23075.01|23075.01|0
1624529760000|2021-06-24 10:16:00|23072.36|23072.36|23076.63|23076.63|23076.63|23076.63|23072.36|23072.36|0
1624529780000|2021-06-24 10:16:20|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|23077.51|0
1624529810000|2021-06-24 10:16:50|23081.79|23081.79|23081.79|23081.79|23081.79|23081.79|23081.79|23081.79|0
1624529900000|2021-06-24 10:18:20|23086.06|23086.06|23086.06|23086.06|23086.06|23086.06|23086.06|23086.06|0
1624529920000|2021-06-24 10:18:40|23081.79|23081.79|23086.06|23086.06|23086.06|23086.06|23081.79|23081.79|0
1624529930000|2021-06-24 10:18:50|23083.79|23083.79|23083.79|23083.79|23083.79|23083.79|23083.79|23083.79|0
1624529940000|2021-06-24 10:19:00|23085.56|23085.56|23098.37|23098.37|23098.37|23098.37|23085.56|23085.56|0
1624529980000|2021-06-24 10:19:40|23099.83|23099.83|23095.56|23095.56|23099.83|23099.83|23095.56|23095.56|0
1624529990000|2021-06-24 10:19:50|23099.83|23099.83|23104.1|23104.1|23104.1|23104.1|23099.83|23099.83|0
1624530010000|2021-06-24 10:20:10|23104.86|23104.86|23103.56|23103.56|23104.86|23104.86|23103.56|23103.56|0
1624530020000|2021-06-24 10:20:20|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|23102.8|0
1624530030000|2021-06-24 10:20:30|23101.35|23101.35|23101.35|23101.35|23101.35|23101.35|23101.35|23101.35|0
1624530070000|2021-06-24 10:21:10|23120.62|23120.62|23116.35|23116.35|23124.89|23124.89|23116.35|23116.35|0
1624530080000|2021-06-24 10:21:20|23120.13|23120.13|23120.89|23120.89|23120.89|23120.89|23120.13|23120.13|0
1624530090000|2021-06-24 10:21:30|23121.65|23121.65|23123.16|23123.16|23123.16|23123.16|23121.65|23121.65|0
1624530130000|2021-06-24 10:22:10|23124.46|23124.46|23121.86|23121.86|23124.46|23124.46|23121.86|23121.86|0
1624530230000|2021-06-24 10:23:50|23119.59|23119.59|23119.59|23119.59|23119.59|23119.59|23119.59|23119.59|0
1624530300000|2021-06-24 10:25:00|23106.78|23106.78|23111.05|23111.05|23111.05|23111.05|23106.78|23106.78|0
1624530420000|2021-06-24 10:27:00|23112.82|23112.82|23112.82|23112.82|23112.82|23112.82|23112.82|23112.82|0
1624530480000|2021-06-24 10:28:00|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|23111.36|0
1624530510000|2021-06-24 10:28:30|23107.82|23107.82|23107.82|23107.82|23107.82|23107.82|23107.82|23107.82|0
1624530530000|2021-06-24 10:28:50|23109.28|23109.28|23109.28|23109.28|23109.28|23109.28|23109.28|23109.28|0
1624530540000|2021-06-24 10:29:00|23107.98|23107.98|23107.76|23107.76|23109.28|23109.28|23107.76|23107.76|0
1624530640000|2021-06-24 10:30:40|23109.22|23109.22|23109.22|23109.22|23109.22|23109.22|23109.22|23109.22|0
1624530660000|2021-06-24 10:31:00|23111.49|23111.49|23111.49|23111.49|23111.49|23111.49|23111.49|23111.49|0
1624530690000|2021-06-24 10:31:30|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|23107.22|0
1624530700000|2021-06-24 10:31:40|23111.49|23111.49|23113.26|23113.26|23113.26|23113.26|23111.49|23111.49|0
1624530720000|2021-06-24 10:32:00|23114.56|23114.56|23114.56|23114.56|23114.56|23114.56|23114.56|23114.56|0
1624530730000|2021-06-24 10:32:10|23118.83|23118.83|23118.83|23118.83|23118.83|23118.83|23118.83|23118.83|0
1624530750000|2021-06-24 10:32:30|23120.13|23120.13|23122.72|23122.72|23122.72|23122.72|23120.13|23120.13|0
1624530760000|2021-06-24 10:32:40|23124.02|23124.02|23126.68|23126.68|23126.68|23126.68|23124.02|23124.02|0
1624530840000|2021-06-24 10:34:00|23130.95|23130.95|23129.65|23129.65|23130.95|23130.95|23129.65|23129.65|0
1624530880000|2021-06-24 10:34:40|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|0
1624530900000|2021-06-24 10:35:00|23126.68|23126.68|23122.4|23122.4|23126.68|23126.68|23122.4|23122.4|0
1624531000000|2021-06-24 10:36:40|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|23130.95|0
1624531030000|2021-06-24 10:37:10|23126.68|23126.68|23126.68|23126.68|23126.68|23126.68|23126.68|23126.68|0
1624531080000|2021-06-24 10:38:00|23113.86|23113.86|23113.86|23113.86|23113.86|23113.86|23113.86|23113.86|0
1624531180000|2021-06-24 10:39:40|23115.16|23115.16|23115.16|23115.16|23115.16|23115.16|23115.16|23115.16|0
1624531220000|2021-06-24 10:40:20|23123.7|23123.7|23123.7|23123.7|23123.7|23123.7|23123.7|23123.7|0
1624531310000|2021-06-24 10:41:50|23119.43|23119.43|23119.43|23119.43|23119.43|23119.43|23119.43|23119.43|0
1624531410000|2021-06-24 10:43:30|23127.97|23127.97|23127.97|23127.97|23127.97|23127.97|23127.97|23127.97|0
1624531480000|2021-06-24 10:44:40|23134.11|23134.11|23134.96|23134.96|23135.5|23135.5|23134.11|23134.11|0
1624531490000|2021-06-24 10:44:50|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|23139.23|0
1624531550000|2021-06-24 10:45:50|23140.53|23140.53|23141.82|23141.82|23141.82|23141.82|23140.53|23140.53|0
1624531600000|2021-06-24 10:46:40|23143.59|23143.59|23147.87|23147.87|23147.87|23147.87|23143.59|23143.59|0
1624531690000|2021-06-24 10:48:10|23146.98|23146.98|23146.98|23146.98|23146.98|23146.98|23146.98|23146.98|0
1624531720000|2021-06-24 10:48:40|23145.21|23145.21|23145.21|23145.21|23145.21|23145.21|23145.21|23145.21|0
1624531830000|2021-06-24 10:50:30|23146.98|23146.98|23146.1|23146.1|23146.98|23146.98|23146.1|23146.1|0
1624531860000|2021-06-24 10:51:00|23147.87|23147.87|23147.87|23147.87|23147.87|23147.87|23147.87|23147.87|0
1624531900000|2021-06-24 10:51:40|23143.59|23143.59|23143.59|23143.59|23143.59|23143.59|23143.59|23143.59|0
1624531920000|2021-06-24 10:52:00|23140.57|23140.57|23141.32|23141.32|23141.32|23141.32|23140.57|23140.57|0
1624531930000|2021-06-24 10:52:10|23140.57|23140.57|23140.57|23140.57|23140.57|23140.57|23140.57|23140.57|0
1624532020000|2021-06-24 10:53:40|23141.32|23141.32|23142.08|23142.08|23142.08|23142.08|23141.32|23141.32|0
1624532080000|2021-06-24 10:54:40|23140.63|23140.63|23139.11|23139.11|23140.63|23140.63|23139.11|23139.11|0
1624532110000|2021-06-24 10:55:10|23134.84|23134.84|23130.41|23130.41|23134.84|23134.84|23130.41|23130.41|0
1624532120000|2021-06-24 10:55:20|23129.12|23129.12|23129.12|23129.12|23129.12|23129.12|23129.12|23129.12|0
1624532130000|2021-06-24 10:55:30|23127.66|23127.66|23127.66|23127.66|23127.66|23127.66|23127.66|23127.66|0
1624532170000|2021-06-24 10:56:10|23136.21|23136.21|23131.93|23131.93|23136.21|23136.21|23131.93|23131.93|0
1624532230000|2021-06-24 10:57:10|23133.71|23133.71|23131.52|23131.52|23133.71|23133.71|23131.52|23131.52|0
1624532240000|2021-06-24 10:57:20|23132.82|23132.82|23132.82|23132.82|23132.82|23132.82|23132.82|23132.82|0
1624532370000|2021-06-24 10:59:30|23132.06|23132.06|23134.72|23134.72|23134.72|23134.72|23132.06|23132.06|0
1624532390000|2021-06-24 10:59:50|23136.02|23136.02|23145.86|23145.86|23145.86|23145.86|23136.02|23136.02|0
1624532400000|2021-06-24 11:00:00|23144.41|23144.41|23138.84|23138.84|23144.41|23144.41|23138.84|23138.84|0
1624532410000|2021-06-24 11:00:10|23143.11|23143.11|23143.11|23143.11|23143.11|23143.11|23143.11|23143.11|0
1624532430000|2021-06-24 11:00:30|23144.56|23144.56|23147.38|23147.38|23148.83|23148.83|23144.56|23144.56|0
1624532440000|2021-06-24 11:00:40|23148.83|23148.83|23148.83|23148.83|23150.29|23150.29|23148.83|23148.83|0
1624532450000|2021-06-24 11:00:50|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|0
1624532470000|2021-06-24 11:01:10|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|23152.88|0
1624532480000|2021-06-24 11:01:20|23151.43|23151.43|23151.43|23151.43|23151.43|23151.43|23151.43|23151.43|0
1624532490000|2021-06-24 11:01:30|23155.6|23155.6|23186.39|23186.39|23186.39|23186.39|23155.6|23155.6|0
1624532510000|2021-06-24 11:01:50|23184.94|23184.94|23184.94|23184.94|23184.94|23184.94|23184.94|23184.94|0
1624532520000|2021-06-24 11:02:00|23185.69|23185.69|23185.69|23185.69|23185.69|23185.69|23185.69|23185.69|0
1624532530000|2021-06-24 11:02:10|23187.15|23187.15|23187.15|23187.15|23187.15|23187.15|23187.15|23187.15|0
1624532540000|2021-06-24 11:02:20|23188.6|23188.6|23184.33|23184.33|23188.6|23188.6|23184.33|23184.33|0
1624532600000|2021-06-24 11:03:20|23189.58|23189.58|23191.09|23191.09|23191.09|23191.09|23189.58|23189.58|0
1624532610000|2021-06-24 11:03:30|23192.55|23192.55|23192.55|23192.55|23192.55|23192.55|23192.55|23192.55|0
1624532640000|2021-06-24 11:04:00|23193.31|23193.31|23193.31|23193.31|23193.31|23193.31|23193.31|23193.31|0
1624532650000|2021-06-24 11:04:10|23191.79|23191.79|23191.79|23191.79|23191.79|23191.79|23191.79|23191.79|0
1624532660000|2021-06-24 11:04:20|23191.03|23191.03|23189.58|23189.58|23191.03|23191.03|23189.58|23189.58|0
1624532670000|2021-06-24 11:04:30|23188.07|23188.07|23192.37|23192.37|23192.37|23192.37|23187.31|23187.31|0
1624532680000|2021-06-24 11:04:40|23193.12|23193.12|23203.12|23203.12|23203.12|23203.12|23193.12|23193.12|0
1624532690000|2021-06-24 11:04:50|23204.01|23204.01|23204.01|23204.01|23204.01|23204.01|23204.01|23204.01|0
1624532700000|2021-06-24 11:05:00|23204.89|23204.89|23204.89|23204.89|23204.89|23204.89|23204.89|23204.89|0
1624532710000|2021-06-24 11:05:10|23203.12|23203.12|23201.67|23201.67|23203.12|23203.12|23198.76|23198.76|0
1624532720000|2021-06-24 11:05:20|23200.21|23200.21|23203.12|23203.12|23203.12|23203.12|23197.3|23197.3|0
1624532730000|2021-06-24 11:05:30|23207.01|23207.01|23215.56|23215.56|23215.56|23215.56|23207.01|23207.01|0
1624532810000|2021-06-24 11:06:50|23216.86|23216.86|23216.86|23216.86|23216.86|23216.86|23216.86|23216.86|0
1624532840000|2021-06-24 11:07:20|23217.74|23217.74|23217.74|23217.74|23217.74|23217.74|23217.74|23217.74|0
1624532930000|2021-06-24 11:08:50|23213.47|23213.47|23210.81|23210.81|23213.47|23213.47|23210.81|23210.81|0
1624532960000|2021-06-24 11:09:20|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|23206.54|0
1624532990000|2021-06-24 11:09:50|23203.95|23203.95|23203.95|23203.95|23203.95|23203.95|23203.95|23203.95|0
1624533000000|2021-06-24 11:10:00|23202.43|23202.43|23203.95|23203.95|23203.95|23203.95|23202.43|23202.43|0
1624533020000|2021-06-24 11:10:20|23210.87|23210.87|23219.42|23219.42|23219.42|23219.42|23210.87|23210.87|0
1624533030000|2021-06-24 11:10:30|23216.51|23216.51|23216.51|23216.51|23216.51|23216.51|23216.51|23216.51|0
1624533070000|2021-06-24 11:11:10|23217.96|23217.96|23217.96|23217.96|23217.96|23217.96|23217.96|23217.96|0
1624533120000|2021-06-24 11:12:00|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|0
1624533160000|2021-06-24 11:12:40|23218.12|23218.12|23218.12|23218.12|23218.12|23218.12|23218.12|23218.12|0
1624533170000|2021-06-24 11:12:50|23209.58|23209.58|23209.58|23209.58|23209.58|23209.58|23209.58|23209.58|0
1624533190000|2021-06-24 11:13:10|23213.85|23213.85|23213.85|23213.85|23213.85|23213.85|23213.85|23213.85|0
1624533260000|2021-06-24 11:14:20|23210.94|23210.94|23210.94|23210.94|23210.94|23210.94|23210.94|23210.94|0
1624533310000|2021-06-24 11:15:10|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|23209.43|0
1624533370000|2021-06-24 11:16:10|23210.72|23210.72|23217.21|23217.21|23217.21|23217.21|23210.72|23210.72|0
1624533420000|2021-06-24 11:17:00|23218.67|23218.67|23218.67|23218.67|23218.67|23218.67|23218.67|23218.67|0
1624533450000|2021-06-24 11:17:30|23217.15|23217.15|23217.15|23217.15|23217.15|23217.15|23217.15|23217.15|0
1624533460000|2021-06-24 11:17:40|23217.91|23217.91|23217.91|23217.91|23217.91|23217.91|23217.91|23217.91|0
1624533470000|2021-06-24 11:17:50|23216.46|23216.46|23216.46|23216.46|23216.46|23216.46|23216.46|23216.46|0
1624533520000|2021-06-24 11:18:40|23217.91|23217.91|23217.91|23217.91|23217.91|23217.91|23217.91|23217.91|0
1624533640000|2021-06-24 11:20:40|23218.67|23218.67|23220.18|23220.18|23220.18|23220.18|23218.67|23218.67|0
1624533670000|2021-06-24 11:21:10|23219.3|23219.3|23219.3|23219.3|23219.3|23219.3|23219.3|23219.3|0
1624533820000|2021-06-24 11:23:40|23220.75|23220.75|23220.75|23220.75|23220.75|23220.75|23220.75|23220.75|0
1624533830000|2021-06-24 11:23:50|23219.24|23219.24|23219.99|23219.99|23219.99|23219.99|23219.24|23219.24|0
1624534110000|2021-06-24 11:28:30|23218.7|23218.7|23218.7|23218.7|23218.7|23218.7|23218.7|23218.7|0
1624534130000|2021-06-24 11:28:50|23219.99|23219.99|23221.76|23221.76|23221.76|23221.76|23219.99|23219.99|0
1624534140000|2021-06-24 11:29:00|23230.31|23230.31|23234.58|23234.58|23234.58|23234.58|23230.31|23230.31|0
1624534160000|2021-06-24 11:29:20|23236.35|23236.35|23238.54|23238.54|23238.54|23238.54|23236.35|23236.35|0
1624534180000|2021-06-24 11:29:40|23239.99|23239.99|23239.99|23239.99|23239.99|23239.99|23239.99|23239.99|0
1624534220000|2021-06-24 11:30:20|23241.5|23241.5|23241.5|23241.5|23241.5|23241.5|23241.5|23241.5|0
1624534230000|2021-06-24 11:30:30|23240.05|23240.05|23240.05|23240.05|23240.05|23240.05|23240.05|23240.05|0
1624534240000|2021-06-24 11:30:40|23239.29|23239.29|23239.29|23239.29|23239.29|23239.29|23239.29|23239.29|0
1624534320000|2021-06-24 11:32:00|23243.56|23243.56|23243.56|23243.56|23243.56|23243.56|23243.56|23243.56|0
1624534370000|2021-06-24 11:32:50|23245.02|23245.02|23245.02|23245.02|23245.02|23245.02|23245.02|23245.02|0
1624534380000|2021-06-24 11:33:00|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|23240.75|0
1624534400000|2021-06-24 11:33:20|23239.45|23239.45|23239.45|23239.45|23239.45|23239.45|23239.45|23239.45|0
1624534410000|2021-06-24 11:33:30|23240.33|23240.33|23243.87|23243.87|23243.87|23243.87|23240.33|23240.33|0
1624534430000|2021-06-24 11:33:50|23240.33|23240.33|23240.33|23240.33|23240.33|23240.33|23240.33|23240.33|0
1624534440000|2021-06-24 11:34:00|23238.56|23238.56|23238.56|23238.56|23238.56|23238.56|23238.56|23238.56|0
1624534450000|2021-06-24 11:34:10|23236.79|23236.79|23236.79|23236.79|23236.79|23236.79|23236.79|23236.79|0
1624534460000|2021-06-24 11:34:20|23235.91|23235.91|23235.91|23235.91|23235.91|23235.91|23235.91|23235.91|0
1624534500000|2021-06-24 11:35:00|23234.39|23234.39|23235.15|23235.15|23235.15|23235.15|23234.39|23234.39|0
1624534520000|2021-06-24 11:35:20|23233.7|23233.7|23233.7|23233.7|23233.7|23233.7|23233.7|23233.7|0
1624534590000|2021-06-24 11:36:30|23237.97|23237.97|23237.97|23237.97|23237.97|23237.97|23237.97|23237.97|0
1624534660000|2021-06-24 11:37:40|23242.24|23242.24|23240.79|23240.79|23242.24|23242.24|23240.79|23240.79|0
1624534670000|2021-06-24 11:37:50|23239.49|23239.49|23239.49|23239.49|23239.49|23239.49|23239.49|23239.49|0
1624534690000|2021-06-24 11:38:10|23235.22|23235.22|23235.22|23235.22|23235.22|23235.22|23235.22|23235.22|0
1624534710000|2021-06-24 11:38:30|23236.99|23236.99|23236.99|23236.99|23236.99|23236.99|23236.99|23236.99|0
1624534790000|2021-06-24 11:39:50|23239.9|23239.9|23239.9|23239.9|23239.9|23239.9|23239.9|23239.9|0
1624534830000|2021-06-24 11:40:30|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|23241.67|0
1624535010000|2021-06-24 11:43:30|23239.07|23239.07|23239.07|23239.07|23239.07|23239.07|23239.07|23239.07|0
1624535040000|2021-06-24 11:44:00|23236.47|23236.47|23232.2|23232.2|23236.47|23236.47|23232.2|23232.2|0
1624535080000|2021-06-24 11:44:40|23230.75|23230.75|23230.75|23230.75|23230.75|23230.75|23230.75|23230.75|0
1624535100000|2021-06-24 11:45:00|23229.45|23229.45|23225.18|23225.18|23229.45|23229.45|23225.18|23225.18|0
1624535110000|2021-06-24 11:45:10|23226.48|23226.48|23226.48|23226.48|23226.48|23226.48|23226.48|23226.48|0
1624535210000|2021-06-24 11:46:50|23227.77|23227.77|23227.77|23227.77|23227.77|23227.77|23227.77|23227.77|0
1624535220000|2021-06-24 11:47:00|23236.32|23236.32|23236.32|23236.32|23236.32|23236.32|23236.32|23236.32|0
1624535250000|2021-06-24 11:47:30|23237.2|23237.2|23238.09|23238.09|23238.09|23238.09|23237.2|23237.2|0
1624535260000|2021-06-24 11:47:40|23240.62|23240.62|23242.13|23242.13|23242.13|23242.13|23240.62|23240.62|0
1624535270000|2021-06-24 11:47:50|23246.4|23246.4|23249|23249|23249|23249|23246.4|23246.4|0
1624535280000|2021-06-24 11:48:00|23247.48|23247.48|23253.05|23253.05|23253.05|23253.05|23247.48|23247.48|0
1624535290000|2021-06-24 11:48:10|23257.33|23257.33|23257.33|23257.33|23257.33|23257.33|23257.33|23257.33|0
1624535310000|2021-06-24 11:48:30|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|23265.87|0
1624535330000|2021-06-24 11:48:50|23266.76|23266.76|23266.76|23266.76|23266.76|23266.76|23266.76|23266.76|0
1624535470000|2021-06-24 11:51:10|23264.99|23264.99|23264.99|23264.99|23264.99|23264.99|23264.99|23264.99|0
1624535500000|2021-06-24 11:51:40|23264.1|23264.1|23264.1|23264.1|23264.1|23264.1|23264.1|23264.1|0
1624535520000|2021-06-24 11:52:00|23263.34|23263.34|23251.28|23251.28|23263.34|23263.34|23251.28|23251.28|0
1624535580000|2021-06-24 11:53:00|23255.56|23255.56|23255.56|23255.56|23255.56|23255.56|23255.56|23255.56|0
1624535660000|2021-06-24 11:54:20|23259.83|23259.83|23259.83|23259.83|23259.83|23259.83|23259.83|23259.83|0
1624535670000|2021-06-24 11:54:30|23254.64|23254.64|23251.98|23251.98|23254.64|23254.64|23251.98|23251.98|0
1624535710000|2021-06-24 11:55:10|23250.53|23250.53|23250.53|23250.53|23250.53|23250.53|23250.53|23250.53|0
1624535730000|2021-06-24 11:55:30|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|23251.98|0
1624535750000|2021-06-24 11:55:50|23253.28|23253.28|23253.28|23253.28|23253.28|23253.28|23253.28|23253.28|0
1624535810000|2021-06-24 11:56:50|23250.37|23250.37|23246.1|23246.1|23250.37|23250.37|23246.1|23246.1|0
1624535820000|2021-06-24 11:57:00|23242.56|23242.56|23242.56|23242.56|23242.56|23242.56|23242.56|23242.56|0
1624535840000|2021-06-24 11:57:20|23241.04|23241.04|23239.53|23239.53|23241.8|23241.8|23239.53|23239.53|0
1624535910000|2021-06-24 11:58:30|23238.23|23238.23|23238.23|23238.23|23238.23|23238.23|23238.23|23238.23|0
1624535920000|2021-06-24 11:58:40|23236.78|23236.78|23236.78|23236.78|23236.78|23236.78|23236.78|23236.78|0
1624535940000|2021-06-24 11:59:00|23241.05|23241.05|23239.75|23239.75|23241.05|23241.05|23239.75|23239.75|0
1624535980000|2021-06-24 11:59:40|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|23235.48|0
1624535990000|2021-06-24 11:59:50|23236.99|23236.99|23236.99|23236.99|23236.99|23236.99|23236.99|23236.99|0
1624536020000|2021-06-24 12:00:20|23244.68|23244.68|23245.44|23245.44|23245.44|23245.44|23244.68|23244.68|0
1624536030000|2021-06-24 12:00:30|23248.03|23248.03|23256.58|23256.58|23256.58|23256.58|23248.03|23248.03|0
1624536060000|2021-06-24 12:01:00|23258.03|23258.03|23258.03|23258.03|23258.03|23258.03|23258.03|23258.03|0
1624536070000|2021-06-24 12:01:10|23260.69|23260.69|23261.57|23261.57|23261.57|23261.57|23260.69|23260.69|0
1624536080000|2021-06-24 12:01:20|23271.41|23271.41|23274.01|23274.01|23274.01|23274.01|23271.41|23271.41|0
1624536160000|2021-06-24 12:02:40|23282.55|23282.55|23282.55|23282.55|23282.55|23282.55|23282.55|23282.55|0
1624536200000|2021-06-24 12:03:20|23286.83|23286.83|23282.55|23282.55|23286.83|23286.83|23282.55|23282.55|0
1624536240000|2021-06-24 12:04:00|23281.26|23281.26|23282.55|23282.55|23282.55|23282.55|23281.26|23281.26|0
1624536280000|2021-06-24 12:04:40|23286.83|23286.83|23288.28|23288.28|23288.28|23288.28|23286.83|23286.83|0
1624536340000|2021-06-24 12:05:40|23275.46|23275.46|23275.46|23275.46|23275.46|23275.46|23275.46|23275.46|0
1624536370000|2021-06-24 12:06:10|23276.92|23276.92|23276.92|23276.92|23276.92|23276.92|23276.92|23276.92|0
1624536500000|2021-06-24 12:08:20|23283.11|23283.11|23283.11|23283.11|23283.11|23283.11|23283.11|23283.11|0
1624536530000|2021-06-24 12:08:50|23284|23284|23282.7|23282.7|23284|23284|23282.7|23282.7|0
1624536580000|2021-06-24 12:09:40|23278.43|23278.43|23272.86|23272.86|23278.43|23278.43|23272.86|23272.86|0
1624536590000|2021-06-24 12:09:50|23268.59|23268.59|23264.32|23264.32|23268.59|23268.59|23264.32|23264.32|0
1624536600000|2021-06-24 12:10:00|23255.77|23255.77|23247.54|23247.54|23255.77|23255.77|23247.54|23247.54|0
1624536640000|2021-06-24 12:10:40|23245.77|23245.77|23245.77|23245.77|23245.77|23245.77|23245.77|23245.77|0
1624536660000|2021-06-24 12:11:00|23245.02|23245.02|23245.02|23245.02|23245.02|23245.02|23245.02|23245.02|0
1624536680000|2021-06-24 12:11:20|23232.2|23232.2|23232.2|23232.2|23232.2|23232.2|23232.2|23232.2|0
1624536690000|2021-06-24 12:11:30|23227.93|23227.93|23219.38|23219.38|23227.93|23227.93|23219.38|23219.38|0
1624536700000|2021-06-24 12:11:40|23218.63|23218.63|23218.63|23218.63|23218.63|23218.63|23218.63|23218.63|0
1624536710000|2021-06-24 12:11:50|23227.17|23227.17|23218.63|23218.63|23227.17|23227.17|23218.63|23218.63|0
1624536740000|2021-06-24 12:12:20|23224.2|23224.2|23224.2|23224.2|23224.2|23224.2|23224.2|23224.2|0
1624536780000|2021-06-24 12:13:00|23221.29|23221.29|23221.29|23221.29|23221.29|23221.29|23221.29|23221.29|0
1624536840000|2021-06-24 12:14:00|23229.83|23229.83|23229.83|23229.83|23229.83|23229.83|23229.83|23229.83|0
1624536850000|2021-06-24 12:14:10|23231.13|23231.13|23231.13|23231.13|23231.13|23231.13|23231.13|23231.13|0
1624536910000|2021-06-24 12:15:10|23209.77|23209.77|23204.74|23204.74|23214.04|23214.04|23204.74|23204.74|0
1624536930000|2021-06-24 12:15:30|23213.28|23213.28|23200.47|23200.47|23213.28|23213.28|23196.2|23196.2|0
1624536940000|2021-06-24 12:15:40|23209.01|23209.01|23209.01|23209.01|23209.01|23209.01|23209.01|23209.01|0
1624536980000|2021-06-24 12:16:20|23209.77|23209.77|23209.77|23209.77|23209.77|23209.77|23209.77|23209.77|0
1624536990000|2021-06-24 12:16:30|23212.43|23212.43|23212.43|23212.43|23212.43|23212.43|23212.43|23212.43|0
1624537040000|2021-06-24 12:17:20|23213.72|23213.72|23213.72|23213.72|23213.72|23213.72|23213.72|23213.72|0
1624537050000|2021-06-24 12:17:30|23215.18|23215.18|23215.18|23215.18|23215.18|23215.18|23215.18|23215.18|0
1624537060000|2021-06-24 12:17:40|23215.93|23215.93|23216.69|23216.69|23216.69|23216.69|23215.93|23215.93|0
1624537070000|2021-06-24 12:17:50|23215.39|23215.39|23216.69|23216.69|23216.69|23216.69|23215.39|23215.39|0
1624537100000|2021-06-24 12:18:20|23215.81|23215.81|23215.81|23215.81|23215.81|23215.81|23215.81|23215.81|0
1624537120000|2021-06-24 12:18:40|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|0
1624537140000|2021-06-24 12:19:00|23214.51|23214.51|23215.81|23215.81|23215.81|23215.81|23214.51|23214.51|0
1624537170000|2021-06-24 12:19:30|23219.35|23219.35|23219.35|23219.35|23219.35|23219.35|23219.35|23219.35|0
1624537180000|2021-06-24 12:19:40|23223.62|23223.62|23223.62|23223.62|23223.62|23223.62|23223.62|23223.62|0
1624537190000|2021-06-24 12:19:50|23227.89|23227.89|23236.44|23236.44|23236.44|23236.44|23227.89|23227.89|0
1624537200000|2021-06-24 12:20:00|23237.73|23237.73|23224.92|23224.92|23237.73|23237.73|23224.92|23224.92|0
1624537330000|2021-06-24 12:22:10|23228.81|23228.81|23231.41|23231.41|23231.41|23231.41|23228.81|23228.81|0
1624537450000|2021-06-24 12:24:10|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|0
1624537470000|2021-06-24 12:24:30|23234.22|23234.22|23234.22|23234.22|23234.22|23234.22|23234.22|23234.22|0
1624537490000|2021-06-24 12:24:50|23233.34|23233.34|23233.34|23233.34|23233.34|23233.34|23233.34|23233.34|0
1624537510000|2021-06-24 12:25:10|23231.89|23231.89|23231.89|23231.89|23231.89|23231.89|23231.89|23231.89|0
1624537550000|2021-06-24 12:25:50|23229.29|23229.29|23230.74|23230.74|23230.74|23230.74|23229.29|23229.29|0
1624537570000|2021-06-24 12:26:10|23229.29|23229.29|23230.74|23230.74|23230.74|23230.74|23229.29|23229.29|0
1624537580000|2021-06-24 12:26:20|23226.47|23226.47|23226.47|23226.47|23226.47|23226.47|23226.47|23226.47|0
1624537600000|2021-06-24 12:26:40|23224.96|23224.96|23225.71|23225.71|23225.71|23225.71|23224.96|23224.96|0
1624537610000|2021-06-24 12:26:50|23229.99|23229.99|23238.53|23238.53|23238.53|23238.53|23229.99|23229.99|0
1624537660000|2021-06-24 12:27:40|23237.77|23237.77|23238.53|23238.53|23238.53|23238.53|23237.77|23237.77|0
1624537870000|2021-06-24 12:31:10|23237.65|23237.65|23237.65|23237.65|23237.65|23237.65|23237.65|23237.65|0
1624537910000|2021-06-24 12:31:50|23236.76|23236.76|23236.76|23236.76|23236.76|23236.76|23236.76|23236.76|0
1624537920000|2021-06-24 12:32:00|23235.46|23235.46|23236.35|23236.35|23236.35|23236.35|23235.46|23235.46|0
1624537930000|2021-06-24 12:32:10|23232.08|23232.08|23232.08|23232.08|23232.08|23232.08|23232.08|23232.08|0
1624537940000|2021-06-24 12:32:20|23231.32|23231.32|23231.32|23231.32|23231.32|23231.32|23231.32|23231.32|0
1624537950000|2021-06-24 12:32:30|23230.02|23230.02|23235.21|23235.21|23235.21|23235.21|23230.02|23230.02|0
1624537970000|2021-06-24 12:32:50|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|0
1624537980000|2021-06-24 12:33:00|23229.17|23229.17|23229.17|23229.17|23229.17|23229.17|23229.17|23229.17|0
1624538020000|2021-06-24 12:33:40|23237.71|23237.71|23237.71|23237.71|23237.71|23237.71|23237.71|23237.71|0
1624538160000|2021-06-24 12:36:00|23235.12|23235.12|23235.12|23235.12|23235.12|23235.12|23235.12|23235.12|0
1624538200000|2021-06-24 12:36:40|23233.82|23233.82|23232.52|23232.52|23233.82|23233.82|23232.52|23232.52|0
1624538230000|2021-06-24 12:37:10|23223.98|23223.98|23219.71|23219.71|23223.98|23223.98|23219.71|23219.71|0
1624538280000|2021-06-24 12:38:00|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|23216.8|0
1624538310000|2021-06-24 12:38:30|23213.26|23213.26|23214.14|23214.14|23214.14|23214.14|23213.26|23213.26|0
1624538410000|2021-06-24 12:40:10|23205.6|23205.6|23203.33|23203.33|23205.6|23205.6|23203.33|23203.33|0
1624538520000|2021-06-24 12:42:00|23205.1|23205.1|23204.21|23204.21|23205.1|23205.1|23204.21|23204.21|0
1624538530000|2021-06-24 12:42:10|23205.67|23205.67|23204.21|23204.21|23205.67|23205.67|23204.21|23204.21|0
1624538570000|2021-06-24 12:42:50|23205.67|23205.67|23204.21|23204.21|23205.67|23205.67|23204.21|23204.21|0
1624538580000|2021-06-24 12:43:00|23201.18|23201.18|23197.4|23197.4|23201.18|23201.18|23197.4|23197.4|0
1624538590000|2021-06-24 12:43:10|23199.67|23199.67|23200.43|23200.43|23200.43|23200.43|23199.67|23199.67|0
1624538640000|2021-06-24 12:44:00|23201.88|23201.88|23194.19|23194.19|23201.88|23201.88|23194.19|23194.19|0
1624538650000|2021-06-24 12:44:10|23189.92|23189.92|23189.92|23189.92|23189.92|23189.92|23189.92|23189.92|0
1624538680000|2021-06-24 12:44:40|23191.38|23191.38|23191.38|23191.38|23191.38|23191.38|23191.38|23191.38|0
1624538690000|2021-06-24 12:44:50|23186.95|23186.95|23186.95|23186.95|23186.95|23186.95|23186.95|23186.95|0
1624538700000|2021-06-24 12:45:00|23188.4|23188.4|23188.4|23188.4|23188.4|23188.4|23188.4|23188.4|0
1624538720000|2021-06-24 12:45:20|23186.95|23186.95|23186.95|23186.95|23186.95|23186.95|23186.95|23186.95|0
1624538750000|2021-06-24 12:45:50|23183.41|23183.41|23181.64|23181.64|23183.41|23183.41|23181.64|23181.64|0
1624538760000|2021-06-24 12:46:00|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|0
1624538770000|2021-06-24 12:46:10|23184.86|23184.86|23184.86|23184.86|23184.86|23184.86|23184.86|23184.86|0
1624538780000|2021-06-24 12:46:20|23187.46|23187.46|23194.23|23194.23|23199.23|23199.23|23187.46|23187.46|0
1624538790000|2021-06-24 12:46:30|23192.93|23192.93|23187.78|23187.78|23193.82|23193.82|23187.78|23187.78|0
1624538820000|2021-06-24 12:47:00|23188.53|23188.53|23188.53|23188.53|23188.53|23188.53|23188.53|23188.53|0
1624538850000|2021-06-24 12:47:30|23185.94|23185.94|23181.66|23181.66|23185.94|23185.94|23181.66|23181.66|0
1624538890000|2021-06-24 12:48:10|23180.15|23180.15|23175.61|23175.61|23180.15|23180.15|23175.61|23175.61|0
1624538900000|2021-06-24 12:48:20|23171.34|23171.34|23171.34|23171.34|23171.34|23171.34|23171.34|23171.34|0
1624538910000|2021-06-24 12:48:30|23175.61|23175.61|23175.61|23175.61|23175.61|23175.61|23175.61|23175.61|0
1624538940000|2021-06-24 12:49:00|23172.95|23172.95|23172.95|23172.95|23172.95|23172.95|23172.95|23172.95|0
1624538950000|2021-06-24 12:49:10|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|0
1624538980000|2021-06-24 12:49:40|23175.14|23175.14|23177.41|23177.41|23177.41|23177.41|23175.14|23175.14|0
1624539000000|2021-06-24 12:50:00|23178.7|23178.7|23178.7|23178.7|23178.7|23178.7|23178.7|23178.7|0
1624539050000|2021-06-24 12:50:50|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|0
1624539060000|2021-06-24 12:51:00|23189.17|23189.17|23189.17|23189.17|23189.17|23189.17|23189.17|23189.17|0
1624539080000|2021-06-24 12:51:20|23184.9|23184.9|23184.9|23184.9|23184.9|23184.9|23184.9|23184.9|0
1624539090000|2021-06-24 12:51:30|23181.36|23181.36|23182.72|23182.72|23184.02|23184.02|23181.36|23181.36|0
1624539120000|2021-06-24 12:52:00|23180.06|23180.06|23175.79|23175.79|23180.06|23180.06|23175.79|23175.79|0
1624539130000|2021-06-24 12:52:10|23171.52|23171.52|23171.52|23171.52|23171.52|23171.52|23171.52|23171.52|0
1624539180000|2021-06-24 12:53:00|23167.25|23167.25|23161.84|23161.84|23167.25|23167.25|23161.84|23161.84|0
1624539190000|2021-06-24 12:53:10|23158.3|23158.3|23158.3|23158.3|23158.3|23158.3|23158.3|23158.3|0
1624539210000|2021-06-24 12:53:30|23145.48|23145.48|23145.48|23145.48|23154.03|23154.03|23145.48|23145.48|0
1624539340000|2021-06-24 12:55:40|23149.75|23149.75|23154.03|23154.03|23154.03|23154.03|23149.75|23149.75|0
1624539360000|2021-06-24 12:56:00|23155.8|23155.8|23154.5|23154.5|23155.8|23155.8|23154.5|23154.5|0
1624539390000|2021-06-24 12:56:30|23155.95|23155.95|23155.95|23155.95|23155.95|23155.95|23155.95|23155.95|0
1624539410000|2021-06-24 12:56:50|23157.72|23157.72|23163.6|23163.6|23163.6|23163.6|23157.72|23157.72|0
1624539430000|2021-06-24 12:57:10|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|23162.15|0
1624539440000|2021-06-24 12:57:20|23163.6|23163.6|23177.87|23177.87|23177.87|23177.87|23163.6|23163.6|0
1624539450000|2021-06-24 12:57:30|23179.39|23179.39|23181.98|23181.98|23181.98|23181.98|23179.39|23179.39|0
1624539480000|2021-06-24 12:58:00|23177.71|23177.71|23177.71|23177.71|23177.71|23177.71|23177.71|23177.71|0
1624539510000|2021-06-24 12:58:30|23176.83|23176.83|23176.83|23176.83|23176.83|23176.83|23176.83|23176.83|0
1624539540000|2021-06-24 12:59:00|23175.94|23175.94|23175.94|23175.94|23175.94|23175.94|23175.94|23175.94|0
1624539570000|2021-06-24 12:59:30|23177.24|23177.24|23177.24|23177.24|23177.24|23177.24|23177.24|23177.24|0
1624539600000|2021-06-24 13:00:00|23172.97|23172.97|23172.97|23172.97|23172.97|23172.97|23172.97|23172.97|0
1624539610000|2021-06-24 13:00:10|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|23171.67|0
1624539630000|2021-06-24 13:00:30|23167.4|23167.4|23170.05|23170.05|23170.05|23170.05|23167.4|23167.4|0
1624539670000|2021-06-24 13:01:10|23174.32|23174.32|23174.32|23174.32|23174.32|23174.32|23174.32|23174.32|0
1624539720000|2021-06-24 13:02:00|23175.08|23175.08|23175.08|23175.08|23175.08|23175.08|23175.08|23175.08|0
1624539780000|2021-06-24 13:03:00|23173.78|23173.78|23176.38|23176.38|23176.38|23176.38|23173.78|23173.78|0
1624539790000|2021-06-24 13:03:10|23174.92|23174.92|23174.92|23174.92|23174.92|23174.92|23174.92|23174.92|0
1624539800000|2021-06-24 13:03:20|23173.41|23173.41|23174.17|23174.17|23174.17|23174.17|23173.41|23173.41|0
1624539810000|2021-06-24 13:03:30|23172.65|23172.65|23169.5|23169.5|23173.41|23173.41|23169.5|23169.5|0
1624539850000|2021-06-24 13:04:10|23170.25|23170.25|23169.5|23169.5|23170.25|23170.25|23169.5|23169.5|0
1624539870000|2021-06-24 13:04:30|23168.04|23168.04|23168.04|23168.04|23168.04|23168.04|23168.04|23168.04|0
1624540070000|2021-06-24 13:07:50|23172.32|23172.32|23173.96|23173.96|23173.96|23173.96|23172.32|23172.32|0
1624540100000|2021-06-24 13:08:20|23173.2|23173.2|23177.47|23177.47|23177.47|23177.47|23173.2|23173.2|0
1624540140000|2021-06-24 13:09:00|23181.75|23181.75|23179.15|23179.15|23181.75|23181.75|23179.15|23179.15|0
1624540210000|2021-06-24 13:10:10|23180.92|23180.92|23180.04|23180.04|23180.92|23180.92|23180.04|23180.04|0
1624540270000|2021-06-24 13:11:10|23180.79|23180.79|23176.52|23176.52|23180.79|23180.79|23176.52|23176.52|0
1624540290000|2021-06-24 13:11:30|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|0
1624540310000|2021-06-24 13:11:50|23180.79|23180.79|23180.79|23180.79|23180.79|23180.79|23180.79|23180.79|0
1624540320000|2021-06-24 13:12:00|23179.91|23179.91|23175.07|23175.07|23179.91|23179.91|23175.07|23175.07|0
1624540330000|2021-06-24 13:12:10|23170.8|23170.8|23168.14|23168.14|23170.8|23170.8|23168.14|23168.14|0
1624540340000|2021-06-24 13:12:20|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|0
1624540370000|2021-06-24 13:12:50|23165.61|23165.61|23165.61|23165.61|23165.61|23165.61|23165.61|23165.61|0
1624540390000|2021-06-24 13:13:10|23169.88|23169.88|23169.88|23169.88|23169.88|23169.88|23169.88|23169.88|0
1624540400000|2021-06-24 13:13:20|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|23174.16|0
1624540410000|2021-06-24 13:13:30|23178.43|23178.43|23177.54|23177.54|23178.43|23178.43|23176.66|23176.66|0
1624540460000|2021-06-24 13:14:20|23174.89|23174.89|23174.89|23174.89|23174.89|23174.89|23174.89|23174.89|0
1624540490000|2021-06-24 13:14:50|23173.12|23173.12|23172.23|23172.23|23173.12|23173.12|23172.23|23172.23|0
1624540500000|2021-06-24 13:15:00|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|23173.12|0
1624540520000|2021-06-24 13:15:20|23177.39|23177.39|23179.6|23179.6|23179.6|23179.6|23177.39|23177.39|0
1624540550000|2021-06-24 13:15:50|23176.94|23176.94|23178.24|23178.24|23178.24|23178.24|23176.94|23176.94|0
1624540560000|2021-06-24 13:16:00|23182.52|23182.52|23182.52|23182.52|23182.52|23182.52|23182.52|23182.52|0
1624540570000|2021-06-24 13:16:10|23181.06|23181.06|23181.06|23181.06|23181.06|23181.06|23181.06|23181.06|0
1624540580000|2021-06-24 13:16:20|23182.52|23182.52|23182.52|23182.52|23182.52|23182.52|23182.52|23182.52|0
1624540590000|2021-06-24 13:16:30|23173.97|23173.97|23171.31|23171.31|23173.97|23173.97|23171.31|23171.31|0
1624540610000|2021-06-24 13:16:50|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|0
1624540630000|2021-06-24 13:17:10|23173.97|23173.97|23173.97|23173.97|23173.97|23173.97|23173.97|23173.97|0
1624540640000|2021-06-24 13:17:20|23171.06|23171.06|23171.06|23171.06|23171.06|23171.06|23171.06|23171.06|0
1624540660000|2021-06-24 13:17:40|23172.52|23172.52|23172.52|23172.52|23172.52|23172.52|23172.52|23172.52|0
1624540670000|2021-06-24 13:17:50|23166.32|23166.32|23166.32|23166.32|23166.32|23166.32|23166.32|23166.32|0
1624540680000|2021-06-24 13:18:00|23162.05|23162.05|23162.05|23162.05|23162.05|23162.05|23162.05|23162.05|0
1624540700000|2021-06-24 13:18:20|23160.59|23160.59|23160.59|23160.59|23160.59|23160.59|23160.59|23160.59|0
1624540730000|2021-06-24 13:18:50|23158.82|23158.82|23154.91|23154.91|23158.82|23158.82|23154.91|23154.91|0
1624540770000|2021-06-24 13:19:30|23154.15|23154.15|23154.15|23154.15|23154.15|23154.15|23154.15|23154.15|0
1624540810000|2021-06-24 13:20:10|23151.5|23151.5|23151.5|23151.5|23151.5|23151.5|23151.5|23151.5|0
1624540830000|2021-06-24 13:20:30|23152.79|23152.79|23154.09|23154.09|23154.09|23154.09|23152.79|23152.79|0
1624540850000|2021-06-24 13:20:50|23154.85|23154.85|23154.85|23154.85|23154.85|23154.85|23154.85|23154.85|0
1624540860000|2021-06-24 13:21:00|23154.09|23154.09|23154.09|23154.09|23154.09|23154.09|23154.09|23154.09|0
1624540890000|2021-06-24 13:21:30|23150.55|23150.55|23150.55|23150.55|23150.55|23150.55|23150.55|23150.55|0
1624540900000|2021-06-24 13:21:40|23146.28|23146.28|23146.28|23146.28|23146.28|23146.28|23146.28|23146.28|0
1624540910000|2021-06-24 13:21:50|23147.04|23147.04|23147.04|23147.04|23147.04|23147.04|23147.04|23147.04|0
1624540920000|2021-06-24 13:22:00|23144.44|23144.44|23144.44|23144.44|23144.44|23144.44|23144.44|23144.44|0
1624540930000|2021-06-24 13:22:10|23138.87|23138.87|23145.8|23145.8|23145.8|23145.8|23138.87|23138.87|0
1624540950000|2021-06-24 13:22:30|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|23144.5|0
1624540960000|2021-06-24 13:22:40|23148.77|23148.77|23144.5|23144.5|23148.77|23148.77|23144.5|23144.5|0
1624540970000|2021-06-24 13:22:50|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|23140.96|0
1624541000000|2021-06-24 13:23:20|23141.84|23141.84|23141.84|23141.84|23141.84|23141.84|23141.84|23141.84|0
1624541110000|2021-06-24 13:25:10|23149.66|23149.66|23145.39|23145.39|23149.66|23149.66|23145.39|23145.39|0
1624541160000|2021-06-24 13:26:00|23141.11|23141.11|23143.77|23143.77|23143.77|23143.77|23141.11|23141.11|0
1624541220000|2021-06-24 13:27:00|23135.22|23135.22|23135.22|23135.22|23135.22|23135.22|23135.22|23135.22|0
1624541250000|2021-06-24 13:27:30|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|0
1624541300000|2021-06-24 13:28:20|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|23140.95|0
1624541310000|2021-06-24 13:28:30|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|23139.5|0
1624541320000|2021-06-24 13:28:40|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|23143.77|0
1624541340000|2021-06-24 13:29:00|23145.22|23145.22|23144.47|23144.47|23145.98|23145.98|23143.71|23143.71|0
1624541350000|2021-06-24 13:29:10|23143.71|23143.71|23142.26|23142.26|23143.71|23143.71|23142.26|23142.26|0
1624541400000|2021-06-24 13:30:00|23139.66|23139.66|23141.11|23141.11|23141.11|23141.11|23139.66|23139.66|0
1624541420000|2021-06-24 13:30:20|23145.39|23145.39|23156.1|23156.1|23156.1|23156.1|23145.39|23145.39|0
1624541440000|2021-06-24 13:30:40|23154.59|23154.59|23154.59|23154.59|23154.59|23154.59|23154.59|23154.59|0
1624541470000|2021-06-24 13:31:10|23151.93|23151.93|23153.7|23153.7|23153.7|23153.7|23151.93|23151.93|0
1624541480000|2021-06-24 13:31:20|23152.25|23152.25|23151.49|23151.49|23152.25|23152.25|23151.49|23151.49|0
1624541500000|2021-06-24 13:31:40|23152.94|23152.94|23152.94|23152.94|23152.94|23152.94|23152.94|23152.94|0
1624541510000|2021-06-24 13:31:50|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|23155.54|0
1624541520000|2021-06-24 13:32:00|23164.08|23164.08|23174.4|23174.4|23174.4|23174.4|23164.08|23164.08|0
1624541530000|2021-06-24 13:32:10|23175.7|23175.7|23176.45|23176.45|23176.45|23176.45|23175.7|23175.7|0
1624541540000|2021-06-24 13:32:20|23177.91|23177.91|23182.21|23182.21|23182.21|23182.21|23177.91|23177.91|0
1624541560000|2021-06-24 13:32:40|23177.93|23177.93|23177.05|23177.05|23177.93|23177.93|23177.05|23177.05|0
1624541630000|2021-06-24 13:33:50|23172.78|23172.78|23171.76|23171.76|23172.78|23172.78|23171|23171|0
1624541640000|2021-06-24 13:34:00|23168.22|23168.22|23171.29|23171.29|23171.29|23171.29|23168.22|23168.22|0
1624541650000|2021-06-24 13:34:10|23162.74|23162.74|23162.74|23162.74|23162.74|23162.74|23162.74|23162.74|0
1624541660000|2021-06-24 13:34:20|23161.45|23161.45|23161.45|23161.45|23161.45|23161.45|23161.45|23161.45|0
1624541670000|2021-06-24 13:34:30|23157.17|23157.17|23157.17|23157.17|23157.17|23157.17|23157.17|23157.17|0
1624541690000|2021-06-24 13:34:50|23154.52|23154.52|23154.52|23154.52|23154.52|23154.52|23154.52|23154.52|0
1624541720000|2021-06-24 13:35:20|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|23153.22|0
1624541750000|2021-06-24 13:35:50|23151.45|23151.45|23151.45|23151.45|23151.45|23151.45|23151.45|23151.45|0
1624541770000|2021-06-24 13:36:10|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|23155.72|0
1624541790000|2021-06-24 13:36:30|23157.02|23157.02|23157.02|23157.02|23157.02|23157.02|23157.02|23157.02|0
1624541820000|2021-06-24 13:37:00|23159.62|23159.62|23159.62|23159.62|23159.62|23159.62|23159.62|23159.62|0
1624541830000|2021-06-24 13:37:10|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|0
1624541840000|2021-06-24 13:37:20|23162.21|23162.21|23159.24|23159.24|23162.21|23162.21|23157.94|23157.94|0
1624541860000|2021-06-24 13:37:40|23161.83|23161.83|23164.43|23164.43|23164.43|23164.43|23161.83|23161.83|0
1624541870000|2021-06-24 13:37:50|23165.19|23165.19|23165.19|23165.19|23165.19|23165.19|23165.19|23165.19|0
1624541880000|2021-06-24 13:38:00|23162.59|23162.59|23162.59|23162.59|23162.59|23162.59|23162.59|23162.59|0
1624541890000|2021-06-24 13:38:10|23154.04|23154.04|23156.64|23156.64|23156.64|23156.64|23154.04|23154.04|0
1624541910000|2021-06-24 13:38:30|23160.91|23160.91|23159.14|23159.14|23160.91|23160.91|23159.14|23159.14|0
1624541920000|2021-06-24 13:38:40|23158.26|23158.26|23158.26|23158.26|23158.26|23158.26|23158.26|23158.26|0
1624541930000|2021-06-24 13:38:50|23155.66|23155.66|23155.66|23155.66|23155.66|23155.66|23155.66|23155.66|0
1624541950000|2021-06-24 13:39:10|23156.96|23156.96|23156.96|23156.96|23156.96|23156.96|23156.96|23156.96|0
1624541980000|2021-06-24 13:39:40|23155.19|23155.19|23154.3|23154.3|23155.19|23155.19|23154.3|23154.3|0
1624541990000|2021-06-24 13:39:50|23155.6|23155.6|23155.6|23155.6|23155.6|23155.6|23155.6|23155.6|0
1624542000000|2021-06-24 13:40:00|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|23156.9|0
1624542020000|2021-06-24 13:40:20|23158.2|23158.2|23164.24|23164.24|23164.24|23164.24|23158.2|23158.2|0
1624542040000|2021-06-24 13:40:40|23166.84|23166.84|23165.54|23165.54|23169.43|23169.43|23164.24|23164.24|0
1624542050000|2021-06-24 13:40:50|23166.84|23166.84|23169.43|23169.43|23169.43|23169.43|23166.84|23166.84|0
1624542060000|2021-06-24 13:41:00|23172.09|23172.09|23172.09|23172.09|23172.09|23172.09|23172.09|23172.09|0
1624542090000|2021-06-24 13:41:30|23173.39|23173.39|23173.39|23173.39|23173.39|23173.39|23173.39|23173.39|0
1624542100000|2021-06-24 13:41:40|23174.68|23174.68|23174.68|23174.68|23174.68|23174.68|23174.68|23174.68|0
1624542110000|2021-06-24 13:41:50|23172.03|23172.03|23172.03|23172.03|23172.03|23172.03|23172.03|23172.03|0
1624542120000|2021-06-24 13:42:00|23169.37|23169.37|23168.96|23168.96|23169.37|23169.37|23168.07|23168.07|0
1624542130000|2021-06-24 13:42:10|23169.84|23169.84|23168.96|23168.96|23169.84|23169.84|23168.96|23168.96|0
1624542150000|2021-06-24 13:42:30|23167.66|23167.66|23162.06|23162.06|23167.66|23167.66|23161.17|23161.17|0
1624542160000|2021-06-24 13:42:40|23157.78|23157.78|23157.78|23157.78|23157.78|23157.78|23157.78|23157.78|0
1624542170000|2021-06-24 13:42:50|23156.27|23156.27|23156.81|23156.81|23157.57|23157.57|23156.27|23156.27|0
1624542180000|2021-06-24 13:43:00|23156.05|23156.05|23156.05|23156.05|23156.05|23156.05|23156.05|23156.05|0
1624542200000|2021-06-24 13:43:20|23153.46|23153.46|23153.46|23153.46|23153.46|23153.46|23153.46|23153.46|0
1624542230000|2021-06-24 13:43:50|23152.57|23152.57|23153.46|23153.46|23153.46|23153.46|23152.57|23152.57|0
1624542240000|2021-06-24 13:44:00|23149.19|23149.19|23144.91|23144.91|23149.19|23149.19|23144.16|23144.16|0
1624542260000|2021-06-24 13:44:20|23142.26|23142.26|23142.26|23142.26|23142.26|23142.26|23142.26|23142.26|0
1624542300000|2021-06-24 13:45:00|23133.71|23133.71|23142.26|23142.26|23142.26|23142.26|23133.71|23133.71|0
1624542310000|2021-06-24 13:45:10|23140.55|23140.55|23141.75|23141.75|23141.75|23141.75|23139.09|23139.09|0
1624542320000|2021-06-24 13:45:20|23142.51|23142.51|23142.51|23142.51|23142.51|23142.51|23142.51|23142.51|0
1624542340000|2021-06-24 13:45:40|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|0
1624542350000|2021-06-24 13:45:50|23142.82|23142.82|23141.94|23141.94|23142.82|23142.82|23141.94|23141.94|0
1624542360000|2021-06-24 13:46:00|23137.67|23137.67|23137.67|23137.67|23137.67|23137.67|23137.67|23137.67|0
1624542370000|2021-06-24 13:46:10|23135.9|23135.9|23135.01|23135.01|23135.9|23135.9|23135.01|23135.01|0
1624542380000|2021-06-24 13:46:20|23133.5|23133.5|23120.3|23120.3|23133.5|23133.5|23120.3|23120.3|0
1624542390000|2021-06-24 13:46:30|23117.65|23117.65|23112.62|23112.62|23117.65|23117.65|23112.62|23112.62|0
1624542430000|2021-06-24 13:47:10|23111.32|23111.32|23111.32|23111.32|23111.32|23111.32|23111.32|23111.32|0
1624542440000|2021-06-24 13:47:20|23110.02|23110.02|23113.91|23113.91|23113.91|23113.91|23110.02|23110.02|0
1624542480000|2021-06-24 13:48:00|23114.8|23114.8|23115.56|23115.56|23115.56|23115.56|23114.8|23114.8|0
1624542490000|2021-06-24 13:48:10|23116.44|23116.44|23116.44|23116.44|23116.44|23116.44|23116.44|23116.44|0
1624542500000|2021-06-24 13:48:20|23120.71|23120.71|23120.71|23120.71|23120.71|23120.71|23120.71|23120.71|0
1624542510000|2021-06-24 13:48:30|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|0
1624542530000|2021-06-24 13:48:50|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|23122.01|0
1624542560000|2021-06-24 13:49:20|23126.28|23126.28|23130.56|23130.56|23130.56|23130.56|23126.28|23126.28|0
1624542570000|2021-06-24 13:49:30|23132.33|23132.33|23132.33|23132.33|23132.33|23132.33|23132.33|23132.33|0
1624542580000|2021-06-24 13:49:40|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|23129.67|0
1624542590000|2021-06-24 13:49:50|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|23130.97|0
1624542600000|2021-06-24 13:50:00|23129.51|23129.51|23131.73|23131.73|23131.73|23131.73|23129.51|23129.51|0
1624542610000|2021-06-24 13:50:10|23135.27|23135.27|23140.3|23140.3|23140.3|23140.3|23135.27|23135.27|0
1624542620000|2021-06-24 13:50:20|23141.75|23141.75|23141.75|23141.75|23141.75|23141.75|23141.75|23141.75|0
1624542640000|2021-06-24 13:50:40|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|23142.64|0
1624542650000|2021-06-24 13:50:50|23143.39|23143.39|23143.39|23143.39|23143.39|23143.39|23143.39|23143.39|0
1624542660000|2021-06-24 13:51:00|23144.28|23144.28|23143.39|23143.39|23144.28|23144.28|23143.39|23143.39|0
1624542690000|2021-06-24 13:51:30|23147.66|23147.66|23146.21|23146.21|23147.66|23147.66|23146.21|23146.21|0
1624542720000|2021-06-24 13:52:00|23147.1|23147.1|23147.1|23147.1|23147.1|23147.1|23147.1|23147.1|0
1624542730000|2021-06-24 13:52:10|23144.44|23144.44|23148.71|23148.71|23148.71|23148.71|23144.44|23144.44|0
1624542770000|2021-06-24 13:52:50|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|23147.41|0
1624542780000|2021-06-24 13:53:00|23151.69|23151.69|23151.69|23151.69|23151.69|23151.69|23151.69|23151.69|0
1624542790000|2021-06-24 13:53:10|23152.98|23152.98|23152.98|23152.98|23152.98|23152.98|23152.98|23152.98|0
1624542800000|2021-06-24 13:53:20|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|23151.53|0
1624542840000|2021-06-24 13:54:00|23152.42|23152.42|23152.42|23152.42|23152.42|23152.42|23152.42|23152.42|0
1624542870000|2021-06-24 13:54:30|23153.87|23153.87|23158.14|23158.14|23158.14|23158.14|23153.87|23153.87|0
1624542890000|2021-06-24 13:54:50|23157.39|23157.39|23158.68|23158.68|23158.68|23158.68|23157.39|23157.39|0
1624542910000|2021-06-24 13:55:10|23154.41|23154.41|23154.41|23154.41|23154.41|23154.41|23154.41|23154.41|0
1624542930000|2021-06-24 13:55:30|23151.82|23151.82|23150.36|23150.36|23151.82|23151.82|23150.36|23150.36|0
1624542940000|2021-06-24 13:55:40|23151.82|23151.82|23151.82|23151.82|23151.82|23151.82|23151.82|23151.82|0
1624542970000|2021-06-24 13:56:10|23151.06|23151.06|23151.06|23151.06|23151.06|23151.06|23151.06|23151.06|0
1624542990000|2021-06-24 13:56:30|23147.52|23147.52|23143.24|23143.24|23147.52|23147.52|23143.24|23143.24|0
1624543030000|2021-06-24 13:57:10|23151.79|23151.79|23151.79|23151.79|23151.79|23151.79|23151.79|23151.79|0
1624543050000|2021-06-24 13:57:30|23153.09|23153.09|23153.09|23153.09|23153.09|23153.09|23153.09|23153.09|0
1624543080000|2021-06-24 13:58:00|23148.81|23148.81|23147.93|23147.93|23148.81|23148.81|23147.93|23147.93|0
1624543140000|2021-06-24 13:59:00|23145.33|23145.33|23145.33|23145.33|23145.33|23145.33|23145.33|23145.33|0
1624543150000|2021-06-24 13:59:10|23144.45|23144.45|23143.56|23143.56|23144.45|23144.45|23143.56|23143.56|0
1624543160000|2021-06-24 13:59:20|23142.81|23142.81|23142.81|23142.81|23142.81|23142.81|23142.81|23142.81|0
1624543190000|2021-06-24 13:59:50|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|23141.92|0
1624543210000|2021-06-24 14:00:10|23142.81|23142.81|23147.08|23147.08|23147.08|23147.08|23142.81|23142.81|0
1624543230000|2021-06-24 14:00:30|23144.48|23144.48|23144.48|23144.48|23144.48|23144.48|23144.48|23144.48|0
1624543260000|2021-06-24 14:01:00|23147.08|23147.08|23149.67|23149.67|23149.67|23149.67|23147.08|23147.08|0
1624543290000|2021-06-24 14:01:30|23152.33|23152.33|23152.33|23152.33|23152.33|23152.33|23152.33|23152.33|0
1624543300000|2021-06-24 14:01:40|23147.17|23147.17|23146.42|23146.42|23147.17|23147.17|23146.42|23146.42|0
1624543310000|2021-06-24 14:01:50|23145.66|23145.66|23143.89|23143.89|23145.66|23145.66|23143.89|23143.89|0
1624543330000|2021-06-24 14:02:10|23148.16|23148.16|23148.16|23148.16|23148.16|23148.16|23148.16|23148.16|0
1624543340000|2021-06-24 14:02:20|23149.05|23149.05|23149.05|23149.05|23149.05|23149.05|23149.05|23149.05|0
1624543380000|2021-06-24 14:03:00|23147.75|23147.75|23147.75|23147.75|23147.75|23147.75|23147.75|23147.75|0
1624543390000|2021-06-24 14:03:10|23143.48|23143.48|23143.48|23143.48|23143.48|23143.48|23143.48|23143.48|0
1624543410000|2021-06-24 14:03:30|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|0
1624543420000|2021-06-24 14:03:40|23142.59|23142.59|23142.59|23142.59|23142.59|23142.59|23142.59|23142.59|0
1624543450000|2021-06-24 14:04:10|23144.36|23144.36|23141.71|23141.71|23144.36|23144.36|23141.71|23141.71|0
1624543490000|2021-06-24 14:04:50|23142.59|23142.59|23138.16|23138.16|23142.59|23142.59|23138.16|23138.16|0
1624543510000|2021-06-24 14:05:10|23137.28|23137.28|23137.28|23137.28|23137.28|23137.28|23137.28|23137.28|0
1624543540000|2021-06-24 14:05:40|23138.16|23138.16|23139.05|23139.05|23139.05|23139.05|23138.16|23138.16|0
1624543550000|2021-06-24 14:05:50|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|0
1624543570000|2021-06-24 14:06:10|23141.58|23141.58|23141.58|23141.58|23141.58|23141.58|23141.58|23141.58|0
1624543660000|2021-06-24 14:07:40|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|0
1624543680000|2021-06-24 14:08:00|23140.06|23140.06|23138.77|23138.77|23140.06|23140.06|23138.77|23138.77|0
1624543700000|2021-06-24 14:08:20|23134.49|23134.49|23134.49|23134.49|23134.49|23134.49|23134.49|23134.49|0
1624543720000|2021-06-24 14:08:40|23138.77|23138.77|23138.77|23138.77|23138.77|23138.77|23138.77|23138.77|0
1624543730000|2021-06-24 14:08:50|23142.31|23142.31|23142.31|23142.31|23142.31|23142.31|23142.31|23142.31|0
1624543770000|2021-06-24 14:09:30|23140.85|23140.85|23140.85|23140.85|23140.85|23140.85|23140.85|23140.85|0
1624543780000|2021-06-24 14:09:40|23142.31|23142.31|23145.85|23145.85|23145.85|23145.85|23142.31|23142.31|0
1624543790000|2021-06-24 14:09:50|23145.09|23145.09|23145.85|23145.85|23145.85|23145.85|23145.09|23145.09|0
1624543800000|2021-06-24 14:10:00|23150.12|23150.12|23150.12|23150.12|23150.12|23150.12|23150.12|23150.12|0
1624543810000|2021-06-24 14:10:10|23151.89|23151.89|23151.89|23151.89|23151.89|23151.89|23151.89|23151.89|0
1624543820000|2021-06-24 14:10:20|23150.44|23150.44|23150.44|23150.44|23150.44|23150.44|23150.44|23150.44|0
1624543840000|2021-06-24 14:10:40|23153.09|23153.09|23154.61|23154.61|23154.61|23154.61|23153.09|23153.09|0
1624543850000|2021-06-24 14:10:50|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|23155.9|0
1624543880000|2021-06-24 14:11:20|23157.2|23157.2|23157.2|23157.2|23157.2|23157.2|23157.2|23157.2|0
1624543900000|2021-06-24 14:11:40|23161.47|23161.47|23161.47|23161.47|23161.47|23161.47|23161.47|23161.47|0
1624543940000|2021-06-24 14:12:20|23164.13|23164.13|23166.47|23166.47|23166.47|23166.47|23164.13|23164.13|0
1624543960000|2021-06-24 14:12:40|23170.74|23170.74|23170.74|23170.74|23170.74|23170.74|23170.74|23170.74|0
1624544020000|2021-06-24 14:13:40|23173.34|23173.34|23173.34|23173.34|23173.34|23173.34|23173.34|23173.34|0
1624544070000|2021-06-24 14:14:30|23170.74|23170.74|23172.93|23172.93|23172.93|23172.93|23170.33|23170.33|0
1624544080000|2021-06-24 14:14:40|23176.47|23176.47|23176.47|23176.47|23176.47|23176.47|23176.47|23176.47|0
1624544090000|2021-06-24 14:14:50|23177.92|23177.92|23181.83|23181.83|23181.83|23181.83|23177.92|23177.92|0
1624544140000|2021-06-24 14:15:40|23182.72|23182.72|23182.72|23182.72|23182.72|23182.72|23182.72|23182.72|0
1624544170000|2021-06-24 14:16:10|23180.95|23180.95|23179.43|23179.43|23180.95|23180.95|23178.68|23178.68|0
1624544190000|2021-06-24 14:16:30|23176.78|23176.78|23172.51|23172.51|23176.78|23176.78|23172.51|23172.51|0
1624544230000|2021-06-24 14:17:10|23173.26|23173.26|23174.02|23174.02|23174.02|23174.02|23173.26|23173.26|0
1624544250000|2021-06-24 14:17:30|23173.13|23173.13|23170.79|23170.79|23173.13|23173.13|23170.79|23170.79|0
1624544270000|2021-06-24 14:17:50|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|23175.07|0
1624544280000|2021-06-24 14:18:00|23179.34|23179.34|23175.07|23175.07|23179.34|23179.34|23175.07|23175.07|0
1624544290000|2021-06-24 14:18:10|23170.79|23170.79|23170.79|23170.79|23170.79|23170.79|23170.79|23170.79|0
1624544340000|2021-06-24 14:19:00|23172.57|23172.57|23172.57|23172.57|23176.84|23176.84|23172.57|23172.57|0
1624544370000|2021-06-24 14:19:30|23173.86|23173.86|23173.86|23173.86|23173.86|23173.86|23173.86|23173.86|0
1624544390000|2021-06-24 14:19:50|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|23178.29|0
1624544420000|2021-06-24 14:20:20|23186.83|23186.83|23178.29|23178.29|23186.83|23186.83|23178.29|23178.29|0
1624544430000|2021-06-24 14:20:30|23186.83|23186.83|23186.83|23186.83|23186.83|23186.83|23186.83|23186.83|0
1624544460000|2021-06-24 14:21:00|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|23185.06|0
1624544480000|2021-06-24 14:21:20|23189.34|23189.34|23185.06|23185.06|23189.34|23189.34|23185.06|23185.06|0
1624544520000|2021-06-24 14:22:00|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|0
1624544550000|2021-06-24 14:22:30|23181.52|23181.52|23180.64|23180.64|23181.52|23181.52|23180.64|23180.64|0
1624544570000|2021-06-24 14:22:50|23189.18|23189.18|23189.18|23189.18|23189.18|23189.18|23189.18|23189.18|0
1624544650000|2021-06-24 14:24:10|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|23184.91|0
1624544660000|2021-06-24 14:24:20|23183.46|23183.46|23183.46|23183.46|23183.46|23183.46|23183.46|23183.46|0
1624544680000|2021-06-24 14:24:40|23187.73|23187.73|23187.73|23187.73|23187.73|23187.73|23187.73|23187.73|0
1624544710000|2021-06-24 14:25:10|23188.61|23188.61|23194.34|23194.34|23194.34|23194.34|23188.61|23188.61|0
1624544760000|2021-06-24 14:26:00|23198.61|23198.61|23194.34|23194.34|23198.61|23198.61|23194.34|23194.34|0
1624544800000|2021-06-24 14:26:40|23198.61|23198.61|23203.04|23203.04|23203.04|23203.04|23198.61|23198.61|0
1624544840000|2021-06-24 14:27:20|23207.31|23207.31|23203.04|23203.04|23207.31|23207.31|23203.04|23203.04|0
1624544850000|2021-06-24 14:27:30|23201.58|23201.58|23202|23202|23206.27|23206.27|23201.58|23201.58|0
1624544870000|2021-06-24 14:27:50|23203.29|23203.29|23212.72|23212.72|23212.72|23212.72|23203.29|23203.29|0
1624544880000|2021-06-24 14:28:00|23214.24|23214.24|23213.35|23213.35|23214.24|23214.24|23212.47|23212.47|0
1624544900000|2021-06-24 14:28:20|23211.9|23211.9|23210.59|23210.59|23211.9|23211.9|23203.35|23203.35|0
1624544930000|2021-06-24 14:28:50|23208|23208|23207.11|23207.11|23210.65|23210.65|23207.11|23207.11|0
1624544950000|2021-06-24 14:29:10|23208.41|23208.41|23216.96|23216.96|23216.96|23216.96|23208.41|23208.41|0
1624544970000|2021-06-24 14:29:30|23218.41|23218.41|23218.41|23218.41|23218.41|23218.41|23218.41|23218.41|0
1624544980000|2021-06-24 14:29:40|23217.52|23217.52|23218.41|23218.41|23218.41|23218.41|23217.52|23217.52|0
1624545000000|2021-06-24 14:30:00|23216.96|23216.96|23218.41|23218.41|23218.41|23218.41|23216.96|23216.96|0
1624545020000|2021-06-24 14:30:20|23216.9|23216.9|23219.17|23219.17|23219.17|23219.17|23216.9|23216.9|0
1624545030000|2021-06-24 14:30:30|23223.44|23223.44|23217.87|23217.87|23223.44|23223.44|23217.87|23217.87|0
1624545050000|2021-06-24 14:30:50|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|23222.14|0
1624545080000|2021-06-24 14:31:20|23226.41|23226.41|23227.17|23227.17|23227.17|23227.17|23226.41|23226.41|0
1624545090000|2021-06-24 14:31:30|23233.12|23233.12|23231.76|23231.76|23233.12|23233.12|23230.46|23230.46|0
1624545120000|2021-06-24 14:32:00|23227.49|23227.49|23227.96|23227.96|23227.96|23227.96|23226.19|23226.19|0
1624545130000|2021-06-24 14:32:10|23226.66|23226.66|23232.39|23232.39|23232.39|23232.39|23226.66|23226.66|0
1624545160000|2021-06-24 14:32:40|23230.94|23230.94|23226.66|23226.66|23235.21|23235.21|23226.66|23226.66|0
1624545180000|2021-06-24 14:33:00|23228.43|23228.43|23232.71|23232.71|23232.71|23232.71|23228.43|23228.43|0
1624545210000|2021-06-24 14:33:30|23233.59|23233.59|23233.59|23233.59|23233.59|23233.59|23233.59|23233.59|0
1624545240000|2021-06-24 14:34:00|23232.29|23232.29|23238.02|23238.02|23238.02|23238.02|23232.29|23232.29|0
1624545260000|2021-06-24 14:34:20|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|0
1624545330000|2021-06-24 14:35:30|23243.59|23243.59|23243.59|23243.59|23243.59|23243.59|23243.59|23243.59|0
1624545340000|2021-06-24 14:35:40|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|23239.32|0
1624545360000|2021-06-24 14:36:00|23240.07|23240.07|23244.35|23244.35|23244.35|23244.35|23240.07|23240.07|0
1624545370000|2021-06-24 14:36:10|23235.8|23235.8|23233.53|23233.53|23235.8|23235.8|23233.53|23233.53|0
1624545380000|2021-06-24 14:36:20|23232.78|23232.78|23234.29|23234.29|23234.29|23234.29|23232.78|23232.78|0
1624545400000|2021-06-24 14:36:40|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|23232.99|0
1624545410000|2021-06-24 14:36:50|23230.33|23230.33|23230.33|23230.33|23230.33|23230.33|23230.33|23230.33|0
1624545430000|2021-06-24 14:37:10|23220.9|23220.9|23212.36|23212.36|23220.9|23220.9|23212.36|23212.36|0
1624545440000|2021-06-24 14:37:20|23209.76|23209.76|23209.76|23209.76|23209.76|23209.76|23209.76|23209.76|0
1624545450000|2021-06-24 14:37:30|23208.31|23208.31|23208.31|23208.31|23208.31|23208.31|23208.31|23208.31|0
1624545460000|2021-06-24 14:37:40|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|23212.58|0
1624545480000|2021-06-24 14:38:00|23208.31|23208.31|23208.31|23208.31|23208.31|23208.31|23208.31|23208.31|0
1624545490000|2021-06-24 14:38:10|23209.76|23209.76|23209.76|23209.76|23209.76|23209.76|23209.76|23209.76|0
1624545510000|2021-06-24 14:38:30|23207.99|23207.99|23207.99|23207.99|23207.99|23207.99|23207.99|23207.99|0
1624545530000|2021-06-24 14:38:50|23206.48|23206.48|23207.24|23207.24|23208.75|23208.75|23206.48|23206.48|0
1624545540000|2021-06-24 14:39:00|23209.01|23209.01|23209.89|23209.89|23209.89|23209.89|23209.01|23209.01|0
1624545550000|2021-06-24 14:39:10|23201.35|23201.35|23201.35|23201.35|23201.35|23201.35|23201.35|23201.35|0
1624545560000|2021-06-24 14:39:20|23214.17|23214.17|23214.17|23214.17|23214.17|23214.17|23214.17|23214.17|0
1624545580000|2021-06-24 14:39:40|23218.59|23218.59|23216.82|23216.82|23218.59|23218.59|23214.17|23214.17|0
1624545610000|2021-06-24 14:40:10|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|0
1624545620000|2021-06-24 14:40:20|23221.85|23221.85|23221.85|23221.85|23221.85|23221.85|23221.85|23221.85|0
1624545630000|2021-06-24 14:40:30|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|23221.09|0
1624545640000|2021-06-24 14:40:40|23216.82|23216.82|23216.82|23216.82|23216.82|23216.82|23216.82|23216.82|0
1624545660000|2021-06-24 14:41:00|23215.52|23215.52|23215.52|23215.52|23215.52|23215.52|23215.52|23215.52|0
1624545670000|2021-06-24 14:41:10|23216.82|23216.82|23216.82|23216.82|23216.82|23216.82|23216.82|23216.82|0
1624545740000|2021-06-24 14:42:20|23213.28|23213.28|23213.28|23213.28|23213.28|23213.28|23213.28|23213.28|0
1624545750000|2021-06-24 14:42:30|23212.39|23212.39|23213.28|23213.28|23213.28|23213.28|23212.39|23212.39|0
1624545770000|2021-06-24 14:42:50|23211.77|23211.77|23212.52|23212.52|23212.52|23212.52|23211.77|23211.77|0
1624545780000|2021-06-24 14:43:00|23210.75|23210.75|23210.75|23210.75|23210.75|23210.75|23209.87|23209.87|0
1624545800000|2021-06-24 14:43:20|23207.84|23207.84|23209.3|23209.3|23209.3|23209.3|23207.84|23207.84|0
1624545810000|2021-06-24 14:43:30|23208|23208|23208|23208|23208|23208|23208|23208|0
1624545820000|2021-06-24 14:43:40|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|0
1624545830000|2021-06-24 14:43:50|23202.84|23202.84|23201.39|23201.39|23202.84|23202.84|23201.39|23201.39|0
1624545850000|2021-06-24 14:44:10|23202.84|23202.84|23201.39|23201.39|23202.84|23202.84|23201.39|23201.39|0
1624545860000|2021-06-24 14:44:20|23202.84|23202.84|23202.84|23202.84|23202.84|23202.84|23202.84|23202.84|0
1624545910000|2021-06-24 14:45:10|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|23207.12|0
1624545930000|2021-06-24 14:45:30|23208|23208|23208|23208|23208|23208|23208|23208|0
1624545950000|2021-06-24 14:45:50|23209.77|23209.77|23212.37|23212.37|23212.37|23212.37|23209.77|23209.77|0
1624546010000|2021-06-24 14:46:50|23213.25|23213.25|23213.25|23213.25|23213.25|23213.25|23213.25|23213.25|0
1624546030000|2021-06-24 14:47:10|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|0
1624546080000|2021-06-24 14:48:00|23218.09|23218.09|23217.21|23217.21|23218.09|23218.09|23217.21|23217.21|0
1624546100000|2021-06-24 14:48:20|23221.48|23221.48|23221.48|23221.48|23221.48|23221.48|23221.48|23221.48|0
1624546110000|2021-06-24 14:48:30|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|0
1624546130000|2021-06-24 14:48:50|23206.07|23206.07|23201.79|23201.79|23206.07|23206.07|23201.79|23201.79|0
1624546140000|2021-06-24 14:49:00|23200.91|23200.91|23200.91|23200.91|23200.91|23200.91|23200.91|23200.91|0
1624546170000|2021-06-24 14:49:30|23196.64|23196.64|23196.64|23196.64|23200.91|23200.91|23196.64|23196.64|0
1624546180000|2021-06-24 14:49:40|23195.34|23195.34|23195.34|23195.34|23195.34|23195.34|23195.34|23195.34|0
1624546190000|2021-06-24 14:49:50|23191.07|23191.07|23182.62|23182.62|23191.07|23191.07|23182.62|23182.62|0
1624546200000|2021-06-24 14:50:00|23181.17|23181.17|23178.14|23178.14|23181.17|23181.17|23173.87|23173.87|0
1624546210000|2021-06-24 14:50:10|23173.87|23173.87|23170.52|23170.52|23173.87|23173.87|23170.52|23170.52|0
1624546240000|2021-06-24 14:50:40|23171.4|23171.4|23171.4|23171.4|23171.4|23171.4|23169.95|23169.95|0
1624546250000|2021-06-24 14:50:50|23170.52|23170.52|23169.76|23169.76|23170.52|23170.52|23169.76|23169.76|0
1624546300000|2021-06-24 14:51:40|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|23168.88|0
1624546310000|2021-06-24 14:51:50|23173.15|23173.15|23173.15|23173.15|23173.15|23173.15|23173.15|23173.15|0
1624546360000|2021-06-24 14:52:40|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|0
1624546370000|2021-06-24 14:52:50|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23172.33|23172.33|0
1624546380000|2021-06-24 14:53:00|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|23173.09|0
1624546390000|2021-06-24 14:53:10|23173.97|23173.97|23173.97|23173.97|23173.97|23173.97|23173.97|23173.97|0
1624546400000|2021-06-24 14:53:20|23173.09|23173.09|23173.84|23173.84|23173.84|23173.84|23173.09|23173.09|0
1624546410000|2021-06-24 14:53:30|23172.33|23172.33|23172.33|23172.33|23172.33|23172.33|23172.33|23172.33|0
1624546420000|2021-06-24 14:53:40|23170.88|23170.88|23172.33|23172.33|23172.33|23172.33|23170.88|23170.88|0
1624546440000|2021-06-24 14:54:00|23173.84|23173.84|23174.6|23174.6|23174.6|23174.6|23173.84|23173.84|0
1624546450000|2021-06-24 14:54:10|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|0
1624546460000|2021-06-24 14:54:20|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|23174.6|0
1624546470000|2021-06-24 14:54:30|23175.9|23175.9|23175.9|23175.9|23175.9|23175.9|23175.9|23175.9|0
1624546490000|2021-06-24 14:54:50|23180.17|23180.17|23180.17|23180.17|23180.17|23180.17|23180.17|23180.17|0
1624546500000|2021-06-24 14:55:00|23184.44|23184.44|23184.44|23184.44|23184.44|23184.44|23184.44|23184.44|0
1624546510000|2021-06-24 14:55:10|23188.72|23188.72|23188.72|23188.72|23188.72|23188.72|23188.72|23188.72|0
1624546520000|2021-06-24 14:55:20|23187.96|23187.96|23189.41|23189.41|23189.41|23189.41|23186.51|23186.51|0
1624546540000|2021-06-24 14:55:40|23188.53|23188.53|23186.32|23186.32|23188.53|23188.53|23186.19|23186.19|0
1624546550000|2021-06-24 14:55:50|23187.07|23187.07|23187.07|23187.07|23187.07|23187.07|23187.07|23187.07|0
1624546560000|2021-06-24 14:56:00|23188.37|23188.37|23187.96|23187.96|23191.03|23191.03|23187.96|23187.96|0
1624546590000|2021-06-24 14:56:30|23189.26|23189.26|23189.26|23189.26|23189.26|23189.26|23189.26|23189.26|0
1624546630000|2021-06-24 14:57:10|23190.56|23190.56|23189.26|23189.26|23190.56|23190.56|23189.26|23189.26|0
1624546680000|2021-06-24 14:58:00|23188.5|23188.5|23188.5|23188.5|23188.5|23188.5|23188.5|23188.5|0
1624546730000|2021-06-24 14:58:50|23189.26|23189.26|23190.77|23190.77|23191.53|23191.53|23189.26|23189.26|0
1624546750000|2021-06-24 14:59:10|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|23193.43|0
1624546790000|2021-06-24 14:59:50|23190.77|23190.77|23190.77|23190.77|23190.77|23190.77|23190.77|23190.77|0
1624546890000|2021-06-24 15:01:30|23189.47|23189.47|23188.18|23188.18|23189.47|23189.47|23188.18|23188.18|0
1624546900000|2021-06-24 15:01:40|23186.72|23186.72|23186.72|23186.72|23186.72|23186.72|23186.72|23186.72|0
1624547000000|2021-06-24 15:03:20|23184.95|23184.95|23184.07|23184.07|23184.95|23184.95|23184.07|23184.07|0
1624547020000|2021-06-24 15:03:40|23179.79|23179.79|23179.79|23179.79|23179.79|23179.79|23179.79|23179.79|0
1624547060000|2021-06-24 15:04:20|23184.07|23184.07|23194.38|23194.38|23198.65|23198.65|23184.07|23184.07|0
1624547120000|2021-06-24 15:05:20|23193.62|23193.62|23193.62|23193.62|23193.62|23193.62|23193.62|23193.62|0
1624547140000|2021-06-24 15:05:40|23195.08|23195.08|23195.08|23195.08|23195.08|23195.08|23195.08|23195.08|0
1624547220000|2021-06-24 15:07:00|23197.67|23197.67|23197.67|23197.67|23197.67|23197.67|23197.67|23197.67|0
1624547230000|2021-06-24 15:07:10|23196.38|23196.38|23196.38|23196.38|23196.38|23196.38|23196.38|23196.38|0
1624547260000|2021-06-24 15:07:40|23194.92|23194.92|23203.47|23203.47|23203.47|23203.47|23194.92|23194.92|0
1624547270000|2021-06-24 15:07:50|23204.35|23204.35|23204.35|23204.35|23204.35|23204.35|23204.35|23204.35|0
1624547290000|2021-06-24 15:08:10|23203.59|23203.59|23199.32|23199.32|23203.59|23203.59|23199.32|23199.32|0
1624547310000|2021-06-24 15:08:30|23197.87|23197.87|23197.87|23197.87|23197.87|23197.87|23197.87|23197.87|0
1624547360000|2021-06-24 15:09:20|23199.38|23199.38|23200.9|23200.9|23200.9|23200.9|23199.38|23199.38|0
1624547380000|2021-06-24 15:09:40|23199.13|23199.13|23200.9|23200.9|23200.9|23200.9|23199.13|23199.13|0
1624547400000|2021-06-24 15:10:00|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|23202.35|0
1624547410000|2021-06-24 15:10:10|23206.62|23206.62|23206.62|23206.62|23206.62|23206.62|23206.62|23206.62|0
1624547440000|2021-06-24 15:10:40|23204.85|23204.85|23204.85|23204.85|23204.85|23204.85|23204.85|23204.85|0
1624547460000|2021-06-24 15:11:00|23203.4|23203.4|23203.4|23203.4|23203.4|23203.4|23203.4|23203.4|0
1624547470000|2021-06-24 15:11:10|23199.13|23199.13|23199.82|23199.82|23200.58|23200.58|23199.13|23199.13|0
1624547500000|2021-06-24 15:11:40|23198.94|23198.94|23198.94|23198.94|23198.94|23198.94|23198.94|23198.94|0
1624547520000|2021-06-24 15:12:00|23203.21|23203.21|23192.07|23192.07|23203.21|23203.21|23192.07|23192.07|0
1624547530000|2021-06-24 15:12:10|23192.83|23192.83|23192.83|23192.83|23192.83|23192.83|23192.83|23192.83|0
1624547540000|2021-06-24 15:12:20|23192.07|23192.07|23192.83|23192.83|23192.83|23192.83|23192.07|23192.07|0
1624547570000|2021-06-24 15:12:50|23189.92|23189.92|23189.03|23189.03|23189.92|23189.92|23189.03|23189.03|0
1624547580000|2021-06-24 15:13:00|23188.15|23188.15|23188.15|23188.15|23188.15|23188.15|23188.15|23188.15|0
1624547600000|2021-06-24 15:13:20|23183.87|23183.87|23183.12|23183.12|23183.87|23183.87|23183.12|23183.12|0
1624547660000|2021-06-24 15:14:20|23184.57|23184.57|23184.57|23184.57|23184.57|23184.57|23184.57|23184.57|0
1624547670000|2021-06-24 15:14:30|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|23181.98|0
1624547680000|2021-06-24 15:14:40|23181.09|23181.09|23181.09|23181.09|23181.09|23181.09|23181.09|23181.09|0
1624547690000|2021-06-24 15:14:50|23185.36|23185.36|23185.36|23185.36|23185.36|23185.36|23185.36|23185.36|0
1624547720000|2021-06-24 15:15:20|23181.82|23181.82|23181.82|23181.82|23181.82|23181.82|23181.82|23181.82|0
1624547730000|2021-06-24 15:15:30|23181.07|23181.07|23168.95|23168.95|23181.07|23181.07|23168.95|23168.95|0
1624547740000|2021-06-24 15:15:40|23160.41|23160.41|23160.41|23160.41|23160.41|23160.41|23160.41|23160.41|0
1624547750000|2021-06-24 15:15:50|23159.52|23159.52|23163.79|23163.79|23163.79|23163.79|23159.52|23159.52|0
1624547770000|2021-06-24 15:16:10|23162.34|23162.34|23163.79|23163.79|23163.79|23163.79|23162.34|23162.34|0
1624547810000|2021-06-24 15:16:50|23162.91|23162.91|23171.45|23171.45|23171.45|23171.45|23162.91|23162.91|0
1624547830000|2021-06-24 15:17:10|23169.94|23169.94|23170.7|23170.7|23170.7|23170.7|23169.94|23169.94|0
1624547840000|2021-06-24 15:17:20|23169.81|23169.81|23168.93|23168.93|23169.81|23169.81|23168.93|23168.93|0
1624547850000|2021-06-24 15:17:30|23167.47|23167.47|23167.47|23167.47|23167.47|23167.47|23167.47|23167.47|0
1624547860000|2021-06-24 15:17:40|23166.72|23166.72|23166.72|23166.72|23166.72|23166.72|23166.72|23166.72|0
1624547870000|2021-06-24 15:17:50|23158.17|23158.17|23158.17|23158.17|23158.17|23158.17|23158.17|23158.17|0
1624547880000|2021-06-24 15:18:00|23156.72|23156.72|23156.72|23156.72|23156.72|23156.72|23156.72|23156.72|0
1624547910000|2021-06-24 15:18:30|23157.6|23157.6|23157.6|23157.6|23157.6|23157.6|23157.6|23157.6|0
1624547920000|2021-06-24 15:18:40|23156.72|23156.72|23155.83|23155.83|23156.72|23156.72|23155.83|23155.83|0
1624547960000|2021-06-24 15:19:20|23154.38|23154.38|23155.13|23155.13|23155.13|23155.13|23154.38|23154.38|0
1624547980000|2021-06-24 15:19:40|23154.38|23154.38|23154.51|23154.51|23154.51|23154.51|23153.62|23153.62|0
1624548000000|2021-06-24 15:20:00|23153.75|23153.75|23154.51|23154.51|23154.51|23154.51|23153.75|23153.75|0
1624548010000|2021-06-24 15:20:10|23153.75|23153.75|23152.99|23152.99|23153.75|23153.75|23152.99|23152.99|0
1624548020000|2021-06-24 15:20:20|23153.75|23153.75|23153.75|23153.75|23153.75|23153.75|23153.75|23153.75|0
1624548030000|2021-06-24 15:20:30|23158.02|23158.02|23153.75|23153.75|23158.02|23158.02|23153.75|23153.75|0
1624548050000|2021-06-24 15:20:50|23152.45|23152.45|23155.05|23155.05|23155.05|23155.05|23152.45|23152.45|0
1624548060000|2021-06-24 15:21:00|23153.75|23153.75|23153.97|23153.97|23154.72|23154.72|23153.21|23153.21|0
1624548070000|2021-06-24 15:21:10|23154.72|23154.72|23154.18|23154.18|23155.48|23155.48|23154.18|23154.18|0
1624548080000|2021-06-24 15:21:20|23158.45|23158.45|23158.45|23158.45|23158.45|23158.45|23158.45|23158.45|0
1624548100000|2021-06-24 15:21:40|23161.11|23161.11|23157.57|23157.57|23161.11|23161.11|23157.57|23157.57|0
1624548110000|2021-06-24 15:21:50|23155.8|23155.8|23156.78|23156.78|23156.78|23156.78|23154.03|23154.03|0
1624548120000|2021-06-24 15:22:00|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|23161.05|0
1624548130000|2021-06-24 15:22:10|23163.71|23163.71|23164.28|23164.28|23164.28|23164.28|23162.82|23162.82|0
1624548160000|2021-06-24 15:22:40|23162.82|23162.82|23162.82|23162.82|23162.82|23162.82|23162.82|23162.82|0
1624548170000|2021-06-24 15:22:50|23158.55|23158.55|23158.55|23158.55|23167.09|23167.09|23158.55|23158.55|0
1624548190000|2021-06-24 15:23:10|23156.28|23156.28|23157.04|23157.04|23157.04|23157.04|23156.28|23156.28|0
1624548200000|2021-06-24 15:23:20|23152.76|23152.76|23152.76|23152.76|23152.76|23152.76|23152.76|23152.76|0
1624548230000|2021-06-24 15:23:50|23151.47|23151.47|23155.74|23155.74|23155.74|23155.74|23151.47|23151.47|0
1624548240000|2021-06-24 15:24:00|23153.97|23153.97|23153.08|23153.08|23153.97|23153.97|23153.08|23153.08|0
1624548250000|2021-06-24 15:24:10|23152.32|23152.32|23149.1|23149.1|23152.32|23152.32|23149.1|23149.1|0
1624548260000|2021-06-24 15:24:20|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|23149.99|0
1624548280000|2021-06-24 15:24:40|23154.26|23154.26|23154.26|23154.26|23154.26|23154.26|23154.26|23154.26|0
1624548290000|2021-06-24 15:24:50|23145.71|23145.71|23145.71|23145.71|23145.71|23145.71|23145.71|23145.71|0
1624548310000|2021-06-24 15:25:10|23146.6|23146.6|23146.6|23146.6|23146.6|23146.6|23146.6|23146.6|0
1624548320000|2021-06-24 15:25:20|23147.48|23147.48|23147.48|23147.48|23147.48|23147.48|23147.48|23147.48|0
1624548330000|2021-06-24 15:25:30|23149|23149|23149|23149|23149|23149|23149|23149|0
1624548350000|2021-06-24 15:25:50|23153.27|23153.27|23153.27|23153.27|23153.27|23153.27|23153.27|23153.27|0
1624548360000|2021-06-24 15:26:00|23152.38|23152.38|23157.7|23157.7|23157.7|23157.7|23152.38|23152.38|0
1624548380000|2021-06-24 15:26:20|23156.18|23156.18|23156.18|23156.18|23156.18|23156.18|23156.18|23156.18|0
1624548450000|2021-06-24 15:27:30|23157.64|23157.64|23157.64|23157.64|23157.64|23157.64|23157.64|23157.64|0
1624548470000|2021-06-24 15:27:50|23159.15|23159.15|23159.91|23159.91|23159.91|23159.91|23159.15|23159.15|0
1624548490000|2021-06-24 15:28:10|23164.18|23164.18|23162|23162|23164.18|23164.18|23162|23162|0
1624548500000|2021-06-24 15:28:20|23153.45|23153.45|23153.45|23153.45|23153.45|23153.45|23153.45|23153.45|0
1624548530000|2021-06-24 15:28:50|23152.15|23152.15|23152.15|23152.15|23152.15|23152.15|23152.15|23152.15|0
1624548540000|2021-06-24 15:29:00|23153.04|23153.04|23153.04|23153.04|23153.04|23153.04|23152.15|23152.15|0
1624548560000|2021-06-24 15:29:20|23154.81|23154.81|23159.08|23159.08|23159.08|23159.08|23154.81|23154.81|0
1624548570000|2021-06-24 15:29:30|23157.63|23157.63|23163.04|23163.04|23163.04|23163.04|23157.63|23157.63|0
1624548590000|2021-06-24 15:29:50|23164.49|23164.49|23169.52|23169.52|23169.52|23169.52|23164.49|23164.49|0
1624605300000|2021-06-25 07:15:00|23164.47|23164.47|23155.93|23155.93|23164.47|23164.47|23155.93|23155.93|0
1624605310000|2021-06-25 07:15:10|23144.42|23144.42|23141.76|23141.76|23145.3|23145.3|23141.76|23141.76|0
1624605350000|2021-06-25 07:15:50|23143.27|23143.27|23143.27|23143.27|23143.27|23143.27|23143.27|23143.27|0
1624605360000|2021-06-25 07:16:00|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|0
1624605370000|2021-06-25 07:16:10|23150.83|23150.83|23150.83|23150.83|23150.83|23150.83|23150.83|23150.83|0
1624605510000|2021-06-25 07:18:30|23149.94|23149.94|23149.94|23149.94|23149.94|23149.94|23149.94|23149.94|0
1624605530000|2021-06-25 07:18:50|23148.65|23148.65|23150.16|23150.16|23150.16|23150.16|23148.65|23148.65|0
1624605550000|2021-06-25 07:19:10|23145.89|23145.89|23150.16|23150.16|23150.16|23150.16|23141.61|23141.61|0
1624605690000|2021-06-25 07:21:30|23145.89|23145.89|23133.07|23133.07|23145.89|23145.89|23133.07|23133.07|0
1624605720000|2021-06-25 07:22:00|23119.79|23119.79|23119.79|23119.79|23119.79|23119.79|23119.79|23119.79|0
1624605730000|2021-06-25 07:22:10|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|0
1624605750000|2021-06-25 07:22:30|23124.22|23124.22|23124.22|23124.22|23124.22|23124.22|23124.22|23124.22|0
1624605780000|2021-06-25 07:23:00|23128.49|23128.49|23128.49|23128.49|23128.49|23128.49|23128.49|23128.49|0
1624605790000|2021-06-25 07:23:10|23126.22|23126.22|23127.73|23127.73|23127.73|23127.73|23126.22|23126.22|0
1624605810000|2021-06-25 07:23:30|23132|23132|23132|23132|23132|23132|23132|23132|0
1624605840000|2021-06-25 07:24:00|23127.64|23127.64|23124.73|23124.73|23127.64|23127.64|23124.73|23124.73|0
1624605850000|2021-06-25 07:24:10|23120.37|23120.37|23112.59|23112.59|23120.37|23120.37|23112.59|23112.59|0
1624605870000|2021-06-25 07:24:30|23113.88|23113.88|23113.88|23113.88|23113.88|23113.88|23113.88|23113.88|0
1624605890000|2021-06-25 07:24:50|23115.34|23115.34|23120.65|23120.65|23120.65|23120.65|23115.34|23115.34|0
1624605910000|2021-06-25 07:25:10|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|0
1624605930000|2021-06-25 07:25:30|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|23123.47|0
1624605960000|2021-06-25 07:26:00|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|23124.92|0
1624605970000|2021-06-25 07:26:10|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|0
1624606000000|2021-06-25 07:26:40|23126.29|23126.29|23126.29|23126.29|23126.29|23126.29|23126.29|23126.29|0
1624606070000|2021-06-25 07:27:50|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|23129.19|0
1624606080000|2021-06-25 07:28:00|23127.42|23127.42|23127.42|23127.42|23127.42|23127.42|23127.42|23127.42|0
1624606100000|2021-06-25 07:28:20|23124.52|23124.52|23124.52|23124.52|23124.52|23124.52|23124.52|23124.52|0
1624606150000|2021-06-25 07:29:10|23128.41|23128.41|23128.41|23128.41|23128.41|23128.41|23128.41|23128.41|0
1624606170000|2021-06-25 07:29:30|23126.9|23126.9|23128.41|23128.41|23128.41|23128.41|23126.9|23126.9|0
1624606180000|2021-06-25 07:29:40|23132.68|23132.68|23132.68|23132.68|23132.68|23132.68|23128.41|23128.41|0
1624606220000|2021-06-25 07:30:20|23131.92|23131.92|23131.92|23131.92|23131.92|23131.92|23131.92|23131.92|0
1624606230000|2021-06-25 07:30:30|23132.68|23132.68|23133.44|23133.44|23133.44|23133.44|23132.68|23132.68|0
1624606270000|2021-06-25 07:31:10|23137.8|23137.8|23137.8|23137.8|23137.8|23137.8|23137.8|23137.8|0
1624606280000|2021-06-25 07:31:20|23136.29|23136.29|23135.4|23135.4|23136.29|23136.29|23132.75|23132.75|0
1624606310000|2021-06-25 07:31:50|23133.95|23133.95|23133.95|23133.95|23133.95|23133.95|23133.95|23133.95|0
1624606340000|2021-06-25 07:32:20|23121.13|23121.13|23129.67|23129.67|23129.67|23129.67|23121.13|23121.13|0
1624606350000|2021-06-25 07:32:30|23132.27|23132.27|23133.57|23133.57|23133.57|23133.57|23132.27|23132.27|0
1624606370000|2021-06-25 07:32:50|23137.84|23137.84|23142.11|23142.11|23142.11|23142.11|23137.84|23137.84|0
1624606390000|2021-06-25 07:33:10|23143.57|23143.57|23145.02|23145.02|23145.02|23145.02|23143.57|23143.57|0
1624606420000|2021-06-25 07:33:40|23149.29|23149.29|23149.29|23149.29|23149.29|23149.29|23149.29|23149.29|0
1624606430000|2021-06-25 07:33:50|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|0
1624606450000|2021-06-25 07:34:10|23151.5|23151.5|23153.77|23153.77|23154.53|23154.53|23151.5|23151.5|0
1624606470000|2021-06-25 07:34:30|23150.23|23150.23|23150.23|23150.23|23150.23|23150.23|23150.23|23150.23|0
1624606510000|2021-06-25 07:35:10|23141.69|23141.69|23141.69|23141.69|23141.69|23141.69|23141.69|23141.69|0
1624606520000|2021-06-25 07:35:20|23139.92|23139.92|23137.32|23137.32|23139.92|23139.92|23137.32|23137.32|0
1624606580000|2021-06-25 07:36:20|23138.08|23138.08|23138.84|23138.84|23139.59|23139.59|23138.08|23138.08|0
1624606590000|2021-06-25 07:36:30|23143.26|23143.26|23143.26|23143.26|23143.26|23143.26|23143.26|23143.26|0
1624606600000|2021-06-25 07:36:40|23142.51|23142.51|23143.26|23143.26|23143.26|23143.26|23142.51|23142.51|0
1624606650000|2021-06-25 07:37:30|23138.84|23138.84|23141.86|23141.86|23142.62|23142.62|23138.84|23138.84|0
1624606660000|2021-06-25 07:37:40|23144.52|23144.52|23144.52|23144.52|23144.52|23144.52|23144.52|23144.52|0
1624606680000|2021-06-25 07:38:00|23145.82|23145.82|23145.82|23145.82|23145.82|23145.82|23145.82|23145.82|0
1624606710000|2021-06-25 07:38:30|23149.6|23149.6|23148.09|23148.09|23149.6|23149.6|23147.33|23147.33|0
1624606740000|2021-06-25 07:39:00|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|23150.74|0
1624606760000|2021-06-25 07:39:20|23153.65|23153.65|23153.65|23153.65|23156.31|23156.31|23153.65|23153.65|0
1624606780000|2021-06-25 07:39:40|23152.14|23152.14|23152.14|23152.14|23152.14|23152.14|23152.14|23152.14|0
1624606790000|2021-06-25 07:39:50|23152.9|23152.9|23152.9|23152.9|23152.9|23152.9|23152.9|23152.9|0
1624606810000|2021-06-25 07:40:10|23152.14|23152.14|23160.68|23160.68|23160.68|23160.68|23152.14|23152.14|0
1624606850000|2021-06-25 07:40:50|23164.96|23164.96|23173.5|23173.5|23173.5|23173.5|23164.96|23164.96|0
1624606880000|2021-06-25 07:41:20|23176.16|23176.16|23176.16|23176.16|23176.16|23176.16|23176.16|23176.16|0
1624606910000|2021-06-25 07:41:50|23171.73|23171.73|23166|23166|23171.73|23171.73|23166|23166|0
1624606920000|2021-06-25 07:42:00|23164.55|23164.55|23157.94|23157.94|23164.55|23164.55|23157.94|23157.94|0
1624607000000|2021-06-25 07:43:20|23149.39|23149.39|23149.39|23149.39|23149.39|23149.39|23149.39|23149.39|0
1624607050000|2021-06-25 07:44:10|23148.09|23148.09|23149.61|23149.61|23149.61|23149.61|23148.09|23148.09|0
1624607090000|2021-06-25 07:44:50|23153.97|23153.97|23151.06|23151.06|23153.97|23153.97|23151.06|23151.06|0
1624607100000|2021-06-25 07:45:00|23159.61|23159.61|23159.61|23159.61|23159.61|23159.61|23159.61|23159.61|0
1624607110000|2021-06-25 07:45:10|23161.12|23161.12|23161.88|23161.88|23161.88|23161.88|23161.12|23161.12|0
1624607120000|2021-06-25 07:45:20|23163.39|23163.39|23163.39|23163.39|23163.39|23163.39|23163.39|23163.39|0
1624607130000|2021-06-25 07:45:30|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|23162.63|0
1624607210000|2021-06-25 07:46:50|23159.98|23159.98|23159.98|23159.98|23159.98|23159.98|23159.98|23159.98|0
1624607250000|2021-06-25 07:47:30|23158.46|23158.46|23158.46|23158.46|23158.46|23158.46|23158.46|23158.46|0
1624607260000|2021-06-25 07:47:40|23159.22|23159.22|23159.22|23159.22|23159.22|23159.22|23159.22|23159.22|0
1624607280000|2021-06-25 07:48:00|23150.68|23150.68|23150.68|23150.68|23150.68|23150.68|23150.68|23150.68|0
1624607290000|2021-06-25 07:48:10|23142.13|23142.13|23142.13|23142.13|23142.13|23142.13|23142.13|23142.13|0
1624607300000|2021-06-25 07:48:20|23140.36|23140.36|23144.72|23144.72|23144.72|23144.72|23140.36|23140.36|0
1624607310000|2021-06-25 07:48:30|23141.82|23141.82|23141.82|23141.82|23141.82|23141.82|23141.82|23141.82|0
1624607320000|2021-06-25 07:48:40|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|23138.91|0
1624607340000|2021-06-25 07:49:00|23134.64|23134.64|23132.36|23132.36|23134.64|23134.64|23132.36|23132.36|0
1624607350000|2021-06-25 07:49:10|23140.91|23140.91|23140.91|23140.91|23140.91|23140.91|23140.91|23140.91|0
1624607380000|2021-06-25 07:49:40|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|23139.4|0
1624607390000|2021-06-25 07:49:50|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|23138.64|0
1624607400000|2021-06-25 07:50:00|23135.1|23135.1|23134.34|23134.34|23135.1|23135.1|23134.34|23134.34|0
1624607440000|2021-06-25 07:50:40|23142.89|23142.89|23151.52|23151.52|23152.97|23152.97|23142.89|23142.89|0
1624607450000|2021-06-25 07:50:50|23150.07|23150.07|23150.07|23150.07|23150.07|23150.07|23150.07|23150.07|0
1624607460000|2021-06-25 07:51:00|23148.61|23148.61|23148.61|23148.61|23148.61|23148.61|23148.61|23148.61|0
1624607470000|2021-06-25 07:51:10|23149.37|23149.37|23145.1|23145.1|23149.37|23149.37|23145.1|23145.1|0
1624607480000|2021-06-25 07:51:20|23143.64|23143.64|23143.64|23143.64|23143.64|23143.64|23143.64|23143.64|0
1624607490000|2021-06-25 07:51:30|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|23141.87|0
1624607510000|2021-06-25 07:51:50|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|0
1624607540000|2021-06-25 07:52:20|23133.33|23133.33|23133.33|23133.33|23133.33|23133.33|23133.33|23133.33|0
1624607560000|2021-06-25 07:52:40|23134.78|23134.78|23134.78|23134.78|23134.78|23134.78|23134.78|23134.78|0
1624607570000|2021-06-25 07:52:50|23139.05|23139.05|23139.05|23139.05|23139.05|23139.05|23139.05|23139.05|0
1624607580000|2021-06-25 07:53:00|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|23136.78|0
1624607590000|2021-06-25 07:53:10|23135.9|23135.9|23135.9|23135.9|23135.9|23135.9|23135.9|23135.9|0
1624607660000|2021-06-25 07:54:20|23140.17|23140.17|23140.17|23140.17|23140.17|23140.17|23140.17|23140.17|0
1624607670000|2021-06-25 07:54:30|23138.66|23138.66|23141.94|23141.94|23141.94|23141.94|23138.66|23138.66|0
1624607680000|2021-06-25 07:54:40|23140.49|23140.49|23140.49|23140.49|23140.49|23140.49|23140.49|23140.49|0
1624607700000|2021-06-25 07:55:00|23138.97|23138.97|23139.73|23139.73|23139.73|23139.73|23138.97|23138.97|0
1624607720000|2021-06-25 07:55:20|23138.97|23138.97|23144.16|23144.16|23144.16|23144.16|23138.97|23138.97|0
1624607730000|2021-06-25 07:55:30|23140.62|23140.62|23140.62|23140.62|23140.62|23140.62|23140.62|23140.62|0
1624607740000|2021-06-25 07:55:40|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|23136.34|0
1624607800000|2021-06-25 07:56:40|23137.8|23137.8|23136.34|23136.34|23137.8|23137.8|23136.34|23136.34|0
1624607810000|2021-06-25 07:56:50|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|23134.89|0
1624607830000|2021-06-25 07:57:10|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|23134.13|0
1624607860000|2021-06-25 07:57:40|23133.38|23133.38|23133.38|23133.38|23133.38|23133.38|23132.62|23132.62|0
1624607870000|2021-06-25 07:57:50|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|0
1624607890000|2021-06-25 07:58:10|23126.93|23126.93|23126.18|23126.18|23126.93|23126.93|23126.18|23126.18|0
1624607910000|2021-06-25 07:58:30|23127.69|23127.69|23131.96|23131.96|23131.96|23131.96|23126.93|23126.93|0
1624607940000|2021-06-25 07:59:00|23129.37|23129.37|23128.07|23128.07|23129.37|23129.37|23128.07|23128.07|0
1624607970000|2021-06-25 07:59:30|23126.3|23126.3|23127.6|23127.6|23127.6|23127.6|23126.3|23126.3|0
1624607980000|2021-06-25 07:59:40|23131.14|23131.14|23128.48|23128.48|23131.14|23131.14|23128.48|23128.48|0
1624608000000|2021-06-25 08:00:00|23132.76|23132.76|23145.57|23145.57|23145.57|23145.57|23132.76|23132.76|0
1624608020000|2021-06-25 08:00:20|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|23146.46|0
1624608080000|2021-06-25 08:01:20|23147.97|23147.97|23147.97|23147.97|23147.97|23147.97|23147.97|23147.97|0
1624608090000|2021-06-25 08:01:30|23148.73|23148.73|23150.03|23150.03|23150.03|23150.03|23148.73|23148.73|0
1624608100000|2021-06-25 08:01:40|23145.75|23145.75|23145.75|23145.75|23145.75|23145.75|23145.75|23145.75|0
1624608120000|2021-06-25 08:02:00|23146.51|23146.51|23146.51|23146.51|23146.51|23146.51|23146.51|23146.51|0
1624608130000|2021-06-25 08:02:10|23150.78|23150.78|23150.78|23150.78|23150.78|23150.78|23150.78|23150.78|0
1624608140000|2021-06-25 08:02:20|23146.36|23146.36|23146.36|23146.36|23146.36|23146.36|23146.36|23146.36|0
1624608150000|2021-06-25 08:02:30|23150.63|23150.63|23150.63|23150.63|23150.63|23150.63|23150.63|23150.63|0
1624608160000|2021-06-25 08:02:40|23149.74|23149.74|23149.74|23149.74|23149.74|23149.74|23149.74|23149.74|0
1624608200000|2021-06-25 08:03:20|23152.65|23152.65|23149.74|23149.74|23152.65|23152.65|23149.74|23149.74|0
1624608250000|2021-06-25 08:04:10|23152.65|23152.65|23154.11|23154.11|23154.11|23154.11|23152.65|23152.65|0
1624608260000|2021-06-25 08:04:20|23157.65|23157.65|23154.74|23154.74|23157.65|23157.65|23154.74|23154.74|0
1624608270000|2021-06-25 08:04:30|23156.25|23156.25|23156.25|23156.25|23156.25|23156.25|23156.25|23156.25|0
1624608280000|2021-06-25 08:04:40|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|23148.47|0
1624608320000|2021-06-25 08:05:20|23139.92|23139.92|23132.11|23132.11|23139.92|23139.92|23132.11|23132.11|0
1624608330000|2021-06-25 08:05:30|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|0
1624608340000|2021-06-25 08:05:40|23128.59|23128.59|23126.82|23126.82|23128.59|23128.59|23126.82|23126.82|0
1624608350000|2021-06-25 08:05:50|23125.31|23125.31|23120.47|23120.47|23125.31|23125.31|23120.47|23120.47|0
1624608360000|2021-06-25 08:06:00|23121.22|23121.22|23121.22|23121.22|23121.22|23121.22|23121.22|23121.22|0
1624608420000|2021-06-25 08:07:00|23124.77|23124.77|23123.88|23123.88|23124.77|23124.77|23123.88|23123.88|0
1624608430000|2021-06-25 08:07:10|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|0
1624608490000|2021-06-25 08:08:10|23124.14|23124.14|23124.14|23124.14|23124.14|23124.14|23124.14|23124.14|0
1624608500000|2021-06-25 08:08:20|23124.89|23124.89|23124.89|23124.89|23124.89|23124.89|23124.89|23124.89|0
1624608520000|2021-06-25 08:08:40|23124.14|23124.14|23125.65|23125.65|23125.65|23125.65|23124.14|23124.14|0
1624608530000|2021-06-25 08:08:50|23128.56|23128.56|23123.06|23123.06|23128.56|23128.56|23123.06|23123.06|0
1624608560000|2021-06-25 08:09:20|23114.51|23114.51|23114.51|23114.51|23114.51|23114.51|23114.51|23114.51|0
1624608590000|2021-06-25 08:09:50|23117.17|23117.17|23117.17|23117.17|23117.17|23117.17|23117.17|23117.17|0
1624608620000|2021-06-25 08:10:20|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|23112.89|0
1624608640000|2021-06-25 08:10:40|23115.8|23115.8|23114.35|23114.35|23115.8|23115.8|23114.35|23114.35|0
1624608680000|2021-06-25 08:11:20|23113.59|23113.59|23117.49|23117.49|23117.49|23117.49|23113.59|23113.59|0
1624608710000|2021-06-25 08:11:50|23118.24|23118.24|23118.24|23118.24|23118.24|23118.24|23118.24|23118.24|0
1624608750000|2021-06-25 08:12:30|23120.51|23120.51|23122.78|23122.78|23122.78|23122.78|23119|23119|0
1624608760000|2021-06-25 08:12:40|23123.54|23123.54|23123.76|23123.76|23125.05|23125.05|23123.54|23123.54|0
1624608770000|2021-06-25 08:12:50|23124.51|23124.51|23126.03|23126.03|23126.03|23126.03|23124.51|23124.51|0
1624608780000|2021-06-25 08:13:00|23122.13|23122.13|23123.65|23123.65|23123.65|23123.65|23122.13|23122.13|0
1624608790000|2021-06-25 08:13:10|23127.92|23127.92|23137.11|23137.11|23137.11|23137.11|23127.92|23127.92|0
1624608800000|2021-06-25 08:13:20|23138.41|23138.41|23139.16|23139.16|23139.16|23139.16|23138.41|23138.41|0
1624608810000|2021-06-25 08:13:30|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|23139.92|0
1624608820000|2021-06-25 08:13:40|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|23141.44|0
1624608830000|2021-06-25 08:13:50|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|23142.95|0
1624608840000|2021-06-25 08:14:00|23143.71|23143.71|23143.71|23143.71|23143.71|23143.71|23143.71|23143.71|0
1624608850000|2021-06-25 08:14:10|23144.46|23144.46|23144.46|23144.46|23145.98|23145.98|23144.46|23144.46|0
1624608860000|2021-06-25 08:14:20|23145.98|23145.98|23146.73|23146.73|23146.73|23146.73|23145.98|23145.98|0
1624608870000|2021-06-25 08:14:30|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|0
1624608900000|2021-06-25 08:15:00|23148.25|23148.25|23149|23149|23149|23149|23148.25|23148.25|0
1624608910000|2021-06-25 08:15:10|23148.12|23148.12|23147.86|23147.86|23148.12|23148.12|23145.46|23145.46|0
1624608940000|2021-06-25 08:15:40|23146.35|23146.35|23146.35|23146.35|23146.35|23146.35|23146.35|23146.35|0
1624608950000|2021-06-25 08:15:50|23145.59|23145.59|23145.59|23145.59|23145.59|23145.59|23145.59|23145.59|0
1624608960000|2021-06-25 08:16:00|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|23144.83|0
1624608980000|2021-06-25 08:16:20|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|23147.49|0
1624609030000|2021-06-25 08:17:10|23151.27|23151.27|23155.82|23155.82|23155.82|23155.82|23151.27|23151.27|0
1624609050000|2021-06-25 08:17:30|23153.54|23153.54|23154.3|23154.3|23154.3|23154.3|23153.54|23153.54|0
1624609060000|2021-06-25 08:17:40|23152.03|23152.03|23155.82|23155.82|23155.82|23155.82|23152.03|23152.03|0
1624609070000|2021-06-25 08:17:50|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|23158.41|0
1624609080000|2021-06-25 08:18:00|23157.11|23157.11|23157.11|23157.11|23157.11|23157.11|23157.11|23157.11|0
1624609090000|2021-06-25 08:18:10|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|23160.65|0
1624609140000|2021-06-25 08:19:00|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|0
1624609170000|2021-06-25 08:19:30|23171.79|23171.79|23174.39|23174.39|23174.39|23174.39|23171.79|23171.79|0
1624609180000|2021-06-25 08:19:40|23170.5|23170.5|23170.5|23170.5|23170.5|23170.5|23170.5|23170.5|0
1624609230000|2021-06-25 08:20:30|23167.47|23167.47|23167.47|23167.47|23167.47|23167.47|23167.47|23167.47|0
1624609260000|2021-06-25 08:21:00|23165.2|23165.2|23164.44|23164.44|23165.2|23165.2|23164.44|23164.44|0
1624609290000|2021-06-25 08:21:30|23147.35|23147.35|23145.68|23145.68|23149.95|23149.95|23145.68|23145.68|0
1624609340000|2021-06-25 08:22:20|23149.95|23149.95|23149.95|23149.95|23149.95|23149.95|23149.95|23149.95|0
1624609400000|2021-06-25 08:23:20|23152.54|23152.54|23149.95|23149.95|23152.54|23152.54|23149.95|23149.95|0
1624609410000|2021-06-25 08:23:30|23148.65|23148.65|23148.65|23148.65|23148.65|23148.65|23148.65|23148.65|0
1624609430000|2021-06-25 08:23:50|23150.16|23150.16|23150.16|23150.16|23150.16|23150.16|23150.16|23150.16|0
1624609470000|2021-06-25 08:24:30|23145.8|23145.8|23145.8|23145.8|23145.8|23145.8|23145.8|23145.8|0
1624609490000|2021-06-25 08:24:50|23147.26|23147.26|23145.8|23145.8|23147.26|23147.26|23145.8|23145.8|0
1624609510000|2021-06-25 08:25:10|23146.69|23146.69|23145.39|23145.39|23146.69|23146.69|23145.39|23145.39|0
1624609520000|2021-06-25 08:25:20|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|0
1624609570000|2021-06-25 08:26:10|23147|23147|23147|23147|23147|23147|23147|23147|0
1624609580000|2021-06-25 08:26:20|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|23144.09|0
1624609600000|2021-06-25 08:26:40|23145.39|23145.39|23144.09|23144.09|23145.39|23145.39|23144.09|23144.09|0
1624609610000|2021-06-25 08:26:50|23139.82|23139.82|23141.5|23141.5|23144.09|23144.09|23139.82|23139.82|0
1624609620000|2021-06-25 08:27:00|23145.77|23145.77|23141.5|23141.5|23145.77|23145.77|23141.5|23141.5|0
1624609660000|2021-06-25 08:27:40|23154.31|23154.31|23150.04|23150.04|23158.59|23158.59|23150.04|23150.04|0
1624609710000|2021-06-25 08:28:30|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|23153.93|0
1624609760000|2021-06-25 08:29:20|23158.21|23158.21|23159.66|23159.66|23162.57|23162.57|23158.21|23158.21|0
1624609770000|2021-06-25 08:29:30|23160.42|23160.42|23160.42|23160.42|23160.42|23160.42|23160.42|23160.42|0
1624609780000|2021-06-25 08:29:40|23159.12|23159.12|23159.12|23159.12|23159.12|23159.12|23159.12|23159.12|0
1624609800000|2021-06-25 08:30:00|23158.36|23158.36|23158.36|23158.36|23158.36|23158.36|23158.36|23158.36|0
1624609810000|2021-06-25 08:30:10|23159.88|23159.88|23159.88|23159.88|23159.88|23159.88|23159.88|23159.88|0
1624609850000|2021-06-25 08:30:50|23163.77|23163.77|23163.77|23163.77|23163.77|23163.77|23163.77|23163.77|0
1624609860000|2021-06-25 08:31:00|23161.17|23161.17|23165.45|23165.45|23165.45|23165.45|23161.17|23161.17|0
1624609870000|2021-06-25 08:31:10|23169.72|23169.72|23169.72|23169.72|23169.72|23169.72|23169.72|23169.72|0
1624609930000|2021-06-25 08:32:10|23172.63|23172.63|23172.63|23172.63|23172.63|23172.63|23172.63|23172.63|0
1624609940000|2021-06-25 08:32:20|23171.17|23171.17|23175.07|23175.07|23175.07|23175.07|23171.17|23171.17|0
1624609950000|2021-06-25 08:32:30|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|23172.47|0
1624609970000|2021-06-25 08:32:50|23173.23|23173.23|23164.68|23164.68|23173.23|23173.23|23164.68|23164.68|0
1624609980000|2021-06-25 08:33:00|23163.23|23163.23|23163.23|23163.23|23163.23|23163.23|23163.23|23163.23|0
1624610100000|2021-06-25 08:35:00|23171.77|23171.77|23171.77|23171.77|23171.77|23171.77|23171.77|23171.77|0
1624610170000|2021-06-25 08:36:10|23176.05|23176.05|23180.32|23180.32|23180.32|23180.32|23176.05|23176.05|0
1624610240000|2021-06-25 08:37:20|23179.56|23179.56|23180.32|23180.32|23180.32|23180.32|23179.56|23179.56|0
1624610290000|2021-06-25 08:38:10|23183.86|23183.86|23183.86|23183.86|23183.86|23183.86|23183.86|23183.86|0
1624610300000|2021-06-25 08:38:20|23187.75|23187.75|23187.75|23187.75|23187.75|23187.75|23187.75|23187.75|0
1624610310000|2021-06-25 08:38:30|23186.46|23186.46|23182.13|23182.13|23186.46|23186.46|23181.91|23181.91|0
1624610320000|2021-06-25 08:38:40|23182.89|23182.89|23182.89|23182.89|23182.89|23182.89|23182.89|23182.89|0
1624610330000|2021-06-25 08:38:50|23183.77|23183.77|23183.77|23183.77|23183.77|23183.77|23183.77|23183.77|0
1624610380000|2021-06-25 08:39:40|23186.04|23186.04|23186.04|23186.04|23186.04|23186.04|23186.04|23186.04|0
1624610430000|2021-06-25 08:40:30|23183.02|23183.02|23182.26|23182.26|23183.77|23183.77|23182.26|23182.26|0
1624610450000|2021-06-25 08:40:50|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|23180.8|0
1624610460000|2021-06-25 08:41:00|23183.08|23183.08|23177.35|23177.35|23183.08|23183.08|23177.35|23177.35|0
1624610470000|2021-06-25 08:41:10|23178.8|23178.8|23177.35|23177.35|23178.8|23178.8|23177.35|23177.35|0
1624610490000|2021-06-25 08:41:30|23178.8|23178.8|23177.35|23177.35|23178.8|23178.8|23177.35|23177.35|0
1624610550000|2021-06-25 08:42:30|23175.84|23175.84|23175.08|23175.08|23175.84|23175.84|23175.08|23175.08|0
1624610560000|2021-06-25 08:42:40|23173.56|23173.56|23172.81|23172.81|23173.56|23173.56|23172.81|23172.81|0
1624610570000|2021-06-25 08:42:50|23174.26|23174.26|23174.26|23174.26|23174.26|23174.26|23171.35|23171.35|0
1624610580000|2021-06-25 08:43:00|23172.81|23172.81|23181.66|23181.66|23181.66|23181.66|23172.81|23172.81|0
1624610600000|2021-06-25 08:43:20|23177.77|23177.77|23177.77|23177.77|23177.77|23177.77|23177.77|23177.77|0
1624610630000|2021-06-25 08:43:50|23176.47|23176.47|23176.47|23176.47|23176.47|23176.47|23176.47|23176.47|0
1624610660000|2021-06-25 08:44:20|23177.23|23177.23|23177.98|23177.98|23177.98|23177.98|23177.23|23177.23|0
1624610670000|2021-06-25 08:44:30|23174.44|23174.44|23174.44|23174.44|23174.44|23174.44|23174.44|23174.44|0
1624610680000|2021-06-25 08:44:40|23171.79|23171.79|23163.24|23163.24|23171.79|23171.79|23163.24|23163.24|0
1624610700000|2021-06-25 08:45:00|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|23160.21|0
1624610710000|2021-06-25 08:45:10|23160.97|23160.97|23158.7|23158.7|23160.97|23160.97|23158.7|23158.7|0
1624610750000|2021-06-25 08:45:50|23154.43|23154.43|23156.04|23156.04|23158.7|23158.7|23154.43|23154.43|0
1624610860000|2021-06-25 08:47:40|23151.77|23151.77|23151.02|23151.02|23153.07|23153.07|23151.02|23151.02|0
1624610920000|2021-06-25 08:48:40|23146.74|23146.74|23151.02|23151.02|23151.02|23151.02|23146.74|23146.74|0
1624610980000|2021-06-25 08:49:40|23146.47|23146.47|23139.42|23139.42|23146.47|23146.47|23138.66|23138.66|0
1624611020000|2021-06-25 08:50:20|23143.69|23143.69|23145.2|23145.2|23145.2|23145.2|23141.42|23141.42|0
1624611030000|2021-06-25 08:50:30|23146.72|23146.72|23146.72|23146.72|23146.72|23146.72|23146.72|23146.72|0
1624611040000|2021-06-25 08:50:40|23155.26|23155.26|23146.72|23146.72|23155.26|23155.26|23146.72|23146.72|0
1624611050000|2021-06-25 08:50:50|23148.17|23148.17|23145.26|23145.26|23148.17|23148.17|23145.26|23145.26|0
1624611070000|2021-06-25 08:51:10|23146.02|23146.02|23147.53|23147.53|23147.53|23147.53|23146.02|23146.02|0
1624611090000|2021-06-25 08:51:30|23148.99|23148.99|23147.53|23147.53|23148.99|23148.99|23147.53|23147.53|0
1624611110000|2021-06-25 08:51:50|23148.99|23148.99|23148.99|23148.99|23148.99|23148.99|23148.99|23148.99|0
1624611120000|2021-06-25 08:52:00|23147.53|23147.53|23147.53|23147.53|23147.53|23147.53|23147.53|23147.53|0
1624611130000|2021-06-25 08:52:10|23156.08|23156.08|23156.08|23156.08|23156.08|23156.08|23156.08|23156.08|0
1624611150000|2021-06-25 08:52:30|23151.81|23151.81|23151.81|23151.81|23151.81|23151.81|23151.81|23151.81|0
1624611160000|2021-06-25 08:52:40|23160.35|23160.35|23160.35|23160.35|23160.35|23160.35|23160.35|23160.35|0
1624611210000|2021-06-25 08:53:30|23151.81|23151.81|23156.35|23156.35|23156.35|23156.35|23151.81|23151.81|0
1624611290000|2021-06-25 08:54:50|23158.12|23158.12|23156.35|23156.35|23158.12|23158.12|23156.35|23156.35|0
1624611340000|2021-06-25 08:55:40|23154.08|23154.08|23154.08|23154.08|23154.08|23154.08|23154.08|23154.08|0
1624611360000|2021-06-25 08:56:00|23158.35|23158.35|23165.92|23165.92|23165.92|23165.92|23157.59|23157.59|0
1624611370000|2021-06-25 08:56:10|23166.67|23166.67|23163.65|23163.65|23166.67|23166.67|23159.86|23159.86|0
1624611390000|2021-06-25 08:56:30|23165.1|23165.1|23165.1|23165.1|23165.1|23165.1|23165.1|23165.1|0
1624611400000|2021-06-25 08:56:40|23163.65|23163.65|23163.65|23163.65|23163.65|23163.65|23163.65|23163.65|0
1624611430000|2021-06-25 08:57:10|23164.4|23164.4|23166.67|23166.67|23166.67|23166.67|23164.4|23164.4|0
1624611490000|2021-06-25 08:58:10|23171.04|23171.04|23168.13|23168.13|23171.04|23171.04|23168.13|23168.13|0
1624611500000|2021-06-25 08:58:20|23166.67|23166.67|23149.58|23149.58|23166.67|23166.67|23149.58|23149.58|0
1624611520000|2021-06-25 08:58:40|23153.13|23153.13|23161.67|23161.67|23161.67|23161.67|23153.13|23153.13|0
1624611540000|2021-06-25 08:59:00|23166.03|23166.03|23161.67|23161.67|23166.03|23166.03|23161.67|23161.67|0
1624611550000|2021-06-25 08:59:10|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|23160.91|0
1624611560000|2021-06-25 08:59:20|23159.4|23159.4|23159.4|23159.4|23159.4|23159.4|23159.4|23159.4|0
1624611570000|2021-06-25 08:59:30|23157.89|23157.89|23157.89|23157.89|23157.89|23157.89|23157.89|23157.89|0
1624611590000|2021-06-25 08:59:50|23160.16|23160.16|23161.67|23161.67|23161.67|23161.67|23160.16|23160.16|0
1624611600000|2021-06-25 09:00:00|23162.43|23162.43|23165.34|23165.34|23165.34|23165.34|23162.43|23162.43|0
1624611610000|2021-06-25 09:00:10|23162.43|23162.43|23165.34|23165.34|23165.34|23165.34|23162.43|23162.43|0
1624611620000|2021-06-25 09:00:20|23166.63|23166.63|23162.43|23162.43|23166.63|23166.63|23162.43|23162.43|0
1624611720000|2021-06-25 09:02:00|23161.13|23161.13|23161.13|23161.13|23161.13|23161.13|23161.13|23161.13|0
1624611750000|2021-06-25 09:02:30|23162.9|23162.9|23162.9|23162.9|23162.9|23162.9|23162.9|23162.9|0
1624611780000|2021-06-25 09:03:00|23160.63|23160.63|23160.63|23160.63|23160.63|23160.63|23160.63|23160.63|0
1624611810000|2021-06-25 09:03:30|23164.99|23164.99|23162.08|23162.08|23164.99|23164.99|23162.08|23162.08|0
1624611830000|2021-06-25 09:03:50|23163.38|23163.38|23163.38|23163.38|23163.38|23163.38|23163.38|23163.38|0
1624611840000|2021-06-25 09:04:00|23167.65|23167.65|23171.93|23171.93|23171.93|23171.93|23167.65|23167.65|0
1624611900000|2021-06-25 09:05:00|23174.52|23174.52|23160.03|23160.03|23174.52|23174.52|23160.03|23160.03|0
1624611910000|2021-06-25 09:05:10|23158.73|23158.73|23157.85|23157.85|23158.73|23158.73|23157.85|23157.85|0
1624611930000|2021-06-25 09:05:30|23153.57|23153.57|23153.57|23153.57|23153.57|23153.57|23153.57|23153.57|0
1624611940000|2021-06-25 09:05:40|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|0
1624611960000|2021-06-25 09:06:00|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|23150.75|0
1624611970000|2021-06-25 09:06:10|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|0
1624612020000|2021-06-25 09:07:00|23148|23148|23148|23148|23148|23148|23148|23148|0
1624612030000|2021-06-25 09:07:10|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|23152.28|0
1624612070000|2021-06-25 09:07:50|23156.55|23156.55|23156.55|23156.55|23156.55|23156.55|23156.55|23156.55|0
1624612120000|2021-06-25 09:08:40|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|23160.82|0
1624612130000|2021-06-25 09:08:50|23159.52|23159.52|23156.93|23156.93|23160.82|23160.82|23156.93|23156.93|0
1624612140000|2021-06-25 09:09:00|23155.41|23155.41|23153.9|23153.9|23155.41|23155.41|23153.9|23153.9|0
1624612150000|2021-06-25 09:09:10|23152.6|23152.6|23151.3|23151.3|23152.6|23152.6|23151.3|23151.3|0
1624612190000|2021-06-25 09:09:50|23153.9|23153.9|23153.9|23153.9|23153.9|23153.9|23153.9|23153.9|0
1624612230000|2021-06-25 09:10:30|23149.63|23149.63|23149.63|23149.63|23149.63|23149.63|23149.63|23149.63|0
1624612250000|2021-06-25 09:10:50|23158.17|23158.17|23158.17|23158.17|23158.17|23158.17|23158.17|23158.17|0
1624612260000|2021-06-25 09:11:00|23160.83|23160.83|23162.28|23162.28|23163.73|23163.73|23160.83|23160.83|0
1624612280000|2021-06-25 09:11:20|23164.88|23164.88|23163.58|23163.58|23164.88|23164.88|23163.58|23163.58|0
1624612290000|2021-06-25 09:11:30|23164.88|23164.88|23164.88|23164.88|23164.88|23164.88|23164.88|23164.88|0
1624612300000|2021-06-25 09:11:40|23163.58|23163.58|23164.88|23164.88|23164.88|23164.88|23163.58|23163.58|0
1624612350000|2021-06-25 09:12:30|23167.15|23167.15|23167.9|23167.9|23167.9|23167.9|23167.15|23167.15|0
1624612360000|2021-06-25 09:12:40|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|23169.2|0
1624612370000|2021-06-25 09:12:50|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|23167.9|0
1624612390000|2021-06-25 09:13:10|23172.33|23172.33|23172.33|23172.33|23172.33|23172.33|23172.33|23172.33|0
1624612450000|2021-06-25 09:14:10|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|23173.84|0
1624612460000|2021-06-25 09:14:20|23176.11|23176.11|23176.87|23176.87|23176.87|23176.87|23176.11|23176.11|0
1624612470000|2021-06-25 09:14:30|23179.47|23179.47|23178.17|23178.17|23179.47|23179.47|23178.17|23178.17|0
1624612490000|2021-06-25 09:14:50|23182.44|23182.44|23186.71|23186.71|23186.71|23186.71|23182.44|23182.44|0
1624612500000|2021-06-25 09:15:00|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|23190.99|0
1624612510000|2021-06-25 09:15:10|23186.71|23186.71|23186.71|23186.71|23186.71|23186.71|23186.71|23186.71|0
1624612520000|2021-06-25 09:15:20|23191.08|23191.08|23189.62|23189.62|23191.08|23191.08|23189.62|23189.62|0
1624612530000|2021-06-25 09:15:30|23188.17|23188.17|23188.17|23188.17|23188.17|23188.17|23188.17|23188.17|0
1624612570000|2021-06-25 09:16:10|23192.44|23192.44|23192.44|23192.44|23192.44|23192.44|23192.44|23192.44|0
1624612590000|2021-06-25 09:16:30|23188.17|23188.17|23184.63|23184.63|23189.05|23189.05|23184.63|23184.63|0
1624612640000|2021-06-25 09:17:20|23188.9|23188.9|23193.17|23193.17|23193.17|23193.17|23188.9|23188.9|0
1624612720000|2021-06-25 09:18:40|23194.06|23194.06|23193.17|23193.17|23194.06|23194.06|23193.17|23193.17|0
1624612730000|2021-06-25 09:18:50|23194.47|23194.47|23193.17|23193.17|23194.47|23194.47|23193.17|23193.17|0
1624612740000|2021-06-25 09:19:00|23191.87|23191.87|23183.33|23183.33|23191.87|23191.87|23183.33|23183.33|0
1624612760000|2021-06-25 09:19:20|23187.6|23187.6|23187.6|23187.6|23187.6|23187.6|23187.6|23187.6|0
1624612810000|2021-06-25 09:20:10|23184.57|23184.57|23183.82|23183.82|23185.33|23185.33|23183.82|23183.82|0
1624612840000|2021-06-25 09:20:40|23186.41|23186.41|23186.41|23186.41|23186.41|23186.41|23186.41|23186.41|0
1624612850000|2021-06-25 09:20:50|23185.12|23185.12|23185.12|23185.12|23185.12|23185.12|23185.12|23185.12|0
1624612860000|2021-06-25 09:21:00|23189.39|23189.39|23189.39|23189.39|23189.39|23189.39|23189.39|23189.39|0
1624612870000|2021-06-25 09:21:10|23188.09|23188.09|23188.09|23188.09|23188.09|23188.09|23188.09|23188.09|0
1624612960000|2021-06-25 09:22:40|23189.39|23189.39|23188.09|23188.09|23189.39|23189.39|23188.09|23188.09|0
1624612970000|2021-06-25 09:22:50|23186.32|23186.32|23186.32|23186.32|23186.32|23186.32|23186.32|23186.32|0
1624612990000|2021-06-25 09:23:10|23182.05|23182.05|23182.05|23182.05|23182.05|23182.05|23182.05|23182.05|0
1624613050000|2021-06-25 09:24:10|23184.95|23184.95|23184.95|23184.95|23184.95|23184.95|23184.95|23184.95|0
1624613060000|2021-06-25 09:24:20|23183.66|23183.66|23182.2|23182.2|23183.66|23183.66|23182.2|23182.2|0
1624613070000|2021-06-25 09:24:30|23180.9|23180.9|23179.45|23179.45|23180.9|23180.9|23179.45|23179.45|0
1624613090000|2021-06-25 09:24:50|23180.34|23180.34|23176.06|23176.06|23180.34|23180.34|23176.06|23176.06|0
1624613220000|2021-06-25 09:27:00|23178.66|23178.66|23177.36|23177.36|23178.66|23178.66|23177.36|23177.36|0
1624613230000|2021-06-25 09:27:10|23176.6|23176.6|23178.12|23178.12|23178.12|23178.12|23176.6|23176.6|0
1624613290000|2021-06-25 09:28:10|23182.01|23182.01|23182.01|23182.01|23182.01|23182.01|23182.01|23182.01|0
1624613300000|2021-06-25 09:28:20|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|0
1624613490000|2021-06-25 09:31:30|23182.17|23182.17|23182.17|23182.17|23182.17|23182.17|23182.17|23182.17|0
1624613500000|2021-06-25 09:31:40|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|0
1624613520000|2021-06-25 09:32:00|23176.44|23176.44|23176.44|23176.44|23176.44|23176.44|23176.44|23176.44|0
1624613550000|2021-06-25 09:32:30|23175.14|23175.14|23162.12|23162.12|23175.14|23175.14|23158.23|23158.23|0
1624613560000|2021-06-25 09:32:40|23153.58|23153.58|23153.58|23153.58|23153.58|23153.58|23153.58|23153.58|0
1624613600000|2021-06-25 09:33:20|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|23149.3|0
1624613690000|2021-06-25 09:34:50|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|23150.6|0
1624613710000|2021-06-25 09:35:10|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|0
1624613730000|2021-06-25 09:35:30|23157.53|23157.53|23157.53|23157.53|23157.53|23157.53|23157.53|23157.53|0
1624613760000|2021-06-25 09:36:00|23153.26|23153.26|23149.72|23149.72|23153.26|23153.26|23149.72|23149.72|0
1624613770000|2021-06-25 09:36:10|23148.83|23148.83|23148.83|23148.83|23148.83|23148.83|23148.83|23148.83|0
1624613820000|2021-06-25 09:37:00|23149.72|23149.72|23149.72|23149.72|23149.72|23149.72|23149.72|23149.72|0
1624613860000|2021-06-25 09:37:40|23148.96|23148.96|23147.45|23147.45|23148.96|23148.96|23147.45|23147.45|0
1624613940000|2021-06-25 09:39:00|23151.72|23151.72|23151.72|23151.72|23151.72|23151.72|23151.72|23151.72|0
1624613960000|2021-06-25 09:39:20|23147.45|23147.45|23147.45|23147.45|23147.45|23147.45|23147.45|23147.45|0
1624614120000|2021-06-25 09:42:00|23151.72|23151.72|23163.33|23163.33|23163.33|23163.33|23151.72|23151.72|0
1624614140000|2021-06-25 09:42:20|23167.6|23167.6|23167.6|23167.6|23167.6|23167.6|23167.6|23167.6|0
1624614150000|2021-06-25 09:42:30|23170.51|23170.51|23170.51|23170.51|23170.51|23170.51|23169.06|23169.06|0
1624614170000|2021-06-25 09:42:50|23169.06|23169.06|23167.76|23167.76|23169.06|23169.06|23167.76|23167.76|0
1624614240000|2021-06-25 09:44:00|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|23165.99|0
1624614290000|2021-06-25 09:44:50|23166.87|23166.87|23166.87|23166.87|23166.87|23166.87|23166.87|23166.87|0
1624614320000|2021-06-25 09:45:20|23158.33|23158.33|23158.33|23158.33|23158.33|23158.33|23158.33|23158.33|0
1624614400000|2021-06-25 09:46:40|23156.88|23156.88|23156.88|23156.88|23156.88|23156.88|23156.88|23156.88|0
1624614520000|2021-06-25 09:48:40|23152.6|23152.6|23152.6|23152.6|23152.6|23152.6|23152.6|23152.6|0
1624614540000|2021-06-25 09:49:00|23156.88|23156.88|23158.39|23158.39|23158.39|23158.39|23155.36|23155.36|0
1624614560000|2021-06-25 09:49:20|23162.66|23162.66|23162.66|23162.66|23162.66|23162.66|23162.66|23162.66|0
1624614590000|2021-06-25 09:49:50|23158.39|23158.39|23158.39|23158.39|23158.39|23158.39|23158.39|23158.39|0
1624614630000|2021-06-25 09:50:30|23161.42|23161.42|23160.66|23160.66|23161.42|23161.42|23160.66|23160.66|0
1624614650000|2021-06-25 09:50:50|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1624614680000|2021-06-25 09:51:20|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|23164.96|0
1624614690000|2021-06-25 09:51:30|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1624614810000|2021-06-25 09:53:30|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|23162.71|0
1624614820000|2021-06-25 09:53:40|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1624614860000|2021-06-25 09:54:20|23160.12|23160.12|23160.12|23160.12|23160.12|23160.12|23160.12|23160.12|0
1624614880000|2021-06-25 09:54:40|23163.03|23163.03|23160.12|23160.12|23163.03|23163.03|23160.12|23160.12|0
1624615170000|2021-06-25 09:59:30|23162.71|23162.71|23161.42|23161.42|23162.71|23162.71|23161.42|23161.42|0
1624615190000|2021-06-25 09:59:50|23162.71|23162.71|23161.42|23161.42|23162.71|23162.71|23161.42|23161.42|0
1624615200000|2021-06-25 10:00:00|23164.32|23164.32|23162.87|23162.87|23164.32|23164.32|23162.87|23162.87|0
1624615230000|2021-06-25 10:00:30|23164.32|23164.32|23162.87|23162.87|23164.32|23164.32|23162.87|23162.87|0
1624615240000|2021-06-25 10:00:40|23154.33|23154.33|23154.33|23154.33|23155.78|23155.78|23154.33|23154.33|0
1624615250000|2021-06-25 10:00:50|23155.78|23155.78|23155.78|23155.78|23155.78|23155.78|23155.78|23155.78|0
1624615280000|2021-06-25 10:01:20|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|0
1624615310000|2021-06-25 10:01:50|23151.89|23151.89|23151.89|23151.89|23151.89|23151.89|23151.89|23151.89|0
1624615320000|2021-06-25 10:02:00|23148.34|23148.34|23148.34|23148.34|23148.34|23148.34|23148.34|23148.34|0
1624615390000|2021-06-25 10:03:10|23139.8|23139.8|23139.8|23139.8|23139.8|23139.8|23139.8|23139.8|0
1624615410000|2021-06-25 10:03:30|23152.62|23152.62|23152.62|23152.62|23152.62|23152.62|23152.62|23152.62|0
1624615480000|2021-06-25 10:04:40|23150.85|23150.85|23150.85|23150.85|23150.85|23150.85|23150.85|23150.85|0
1624615490000|2021-06-25 10:04:50|23150.09|23150.09|23150.09|23150.09|23150.09|23150.09|23150.09|23150.09|0
1624615540000|2021-06-25 10:05:40|23145.82|23145.82|23145.82|23145.82|23145.82|23145.82|23145.82|23145.82|0
1624615580000|2021-06-25 10:06:20|23145.06|23145.06|23149.6|23149.6|23149.6|23149.6|23145.06|23145.06|0
1624615680000|2021-06-25 10:08:00|23145.33|23145.33|23145.33|23145.33|23145.33|23145.33|23145.33|23145.33|0
1624615730000|2021-06-25 10:08:50|23144.03|23144.03|23144.03|23144.03|23144.03|23144.03|23144.03|23144.03|0
1624615760000|2021-06-25 10:09:20|23139.76|23139.76|23135.87|23135.87|23139.76|23139.76|23135.87|23135.87|0
1624615790000|2021-06-25 10:09:50|23137.16|23137.16|23132.96|23132.96|23137.16|23137.16|23132.96|23132.96|0
1624615860000|2021-06-25 10:11:00|23130.36|23130.36|23130.36|23130.36|23130.36|23130.36|23130.36|23130.36|0
1624615870000|2021-06-25 10:11:10|23132.96|23132.96|23132.96|23132.96|23132.96|23132.96|23132.96|23132.96|0
1624615900000|2021-06-25 10:11:40|23141.5|23141.5|23135.55|23135.55|23144.1|23144.1|23135.55|23135.55|0
1624615960000|2021-06-25 10:12:40|23131.28|23131.28|23131.28|23131.28|23131.28|23131.28|23131.28|23131.28|0
1624616050000|2021-06-25 10:14:10|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|23132.58|0
1624616140000|2021-06-25 10:15:40|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|0
1624616200000|2021-06-25 10:16:40|23125.71|23125.71|23129.98|23129.98|23129.98|23129.98|23125.71|23125.71|0
1624616250000|2021-06-25 10:17:30|23132.58|23132.58|23133.88|23133.88|23133.88|23133.88|23132.58|23132.58|0
1624616330000|2021-06-25 10:18:50|23138.15|23138.15|23138.15|23138.15|23138.15|23138.15|23138.15|23138.15|0
1624616390000|2021-06-25 10:19:50|23135.55|23135.55|23132.01|23132.01|23135.55|23135.55|23131.13|23131.13|0
1624616400000|2021-06-25 10:20:00|23135.55|23135.55|23135.55|23135.55|23135.55|23135.55|23131.28|23131.28|0
1624616510000|2021-06-25 10:21:50|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|23134.26|0
1624616520000|2021-06-25 10:22:00|23138.53|23138.53|23138.53|23138.53|23138.53|23138.53|23138.53|23138.53|0
1624616560000|2021-06-25 10:22:40|23142.8|23142.8|23142.8|23142.8|23142.8|23142.8|23142.8|23142.8|0
1624616570000|2021-06-25 10:22:50|23142.04|23142.04|23141.29|23141.29|23142.04|23142.04|23141.29|23141.29|0
1624616580000|2021-06-25 10:23:00|23140.53|23140.53|23139.02|23139.02|23140.53|23140.53|23139.02|23139.02|0
1624616670000|2021-06-25 10:24:30|23136.36|23136.36|23136.36|23136.36|23136.36|23136.36|23136.36|23136.36|0
1624616680000|2021-06-25 10:24:40|23132.09|23132.09|23127.81|23127.81|23132.09|23132.09|23127.81|23127.81|0
1624616740000|2021-06-25 10:25:40|23126.93|23126.93|23124.66|23124.66|23126.93|23126.93|23124.66|23124.66|0
1624616770000|2021-06-25 10:26:10|23122.39|23122.39|23122.39|23122.39|23122.39|23122.39|23122.39|23122.39|0
1624616820000|2021-06-25 10:27:00|23118.49|23118.49|23115.9|23115.9|23118.49|23118.49|23115.9|23115.9|0
1624616950000|2021-06-25 10:29:10|23117.2|23117.2|23116.31|23116.31|23117.2|23117.2|23115.43|23115.43|0
1624616960000|2021-06-25 10:29:20|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|0
1624617020000|2021-06-25 10:30:20|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|23120.21|0
1624617030000|2021-06-25 10:30:30|23119.32|23119.32|23115.05|23115.05|23119.32|23119.32|23115.05|23115.05|0
1624617040000|2021-06-25 10:30:40|23119.32|23119.32|23119.32|23119.32|23119.32|23119.32|23119.32|23119.32|0
1624617130000|2021-06-25 10:32:10|23121.59|23121.59|23121.59|23121.59|23121.59|23121.59|23121.59|23121.59|0
1624617140000|2021-06-25 10:32:20|23124.19|23124.19|23124.19|23124.19|23124.19|23124.19|23124.19|23124.19|0
1624617150000|2021-06-25 10:32:30|23123.3|23123.3|23123.3|23123.3|23123.3|23123.3|23123.3|23123.3|0
1624617160000|2021-06-25 10:32:40|23122.42|23122.42|23122.42|23122.42|23122.42|23122.42|23122.42|23122.42|0
1624617170000|2021-06-25 10:32:50|23120.96|23120.96|23118.37|23118.37|23120.96|23120.96|23118.37|23118.37|0
1624617200000|2021-06-25 10:33:20|23120.14|23120.14|23120.14|23120.14|23120.14|23120.14|23120.14|23120.14|0
1624617220000|2021-06-25 10:33:40|23121.59|23121.59|23125.37|23125.37|23125.37|23125.37|23121.59|23121.59|0
1624617230000|2021-06-25 10:33:50|23123.92|23123.92|23123.92|23123.92|23123.92|23123.92|23123.92|23123.92|0
1624617270000|2021-06-25 10:34:30|23122.47|23122.47|23122.47|23122.47|23122.47|23122.47|23122.47|23122.47|0
1624617290000|2021-06-25 10:34:50|23125.12|23125.12|23125.12|23125.12|23125.12|23125.12|23125.12|23125.12|0
1624617300000|2021-06-25 10:35:00|23129.55|23129.55|23127.78|23127.78|23129.55|23129.55|23127.78|23127.78|0
1624617310000|2021-06-25 10:35:10|23131.67|23131.67|23131.67|23131.67|23131.67|23131.67|23131.67|23131.67|0
1624617380000|2021-06-25 10:36:20|23130.79|23130.79|23129.02|23129.02|23130.79|23130.79|23129.02|23129.02|0
1624617470000|2021-06-25 10:37:50|23133.29|23133.29|23133.29|23133.29|23133.29|23133.29|23133.29|23133.29|0
1624617560000|2021-06-25 10:39:20|23134.17|23134.17|23134.17|23134.17|23134.17|23134.17|23134.17|23134.17|0
1624617570000|2021-06-25 10:39:30|23138.45|23138.45|23138.45|23138.45|23138.45|23138.45|23138.45|23138.45|0
1624617660000|2021-06-25 10:41:00|23142.72|23142.72|23142.72|23142.72|23142.72|23142.72|23142.72|23142.72|0
1624617700000|2021-06-25 10:41:40|23146.99|23146.99|23146.99|23146.99|23146.99|23146.99|23146.99|23146.99|0
1624617710000|2021-06-25 10:41:50|23144.4|23144.4|23143.1|23143.1|23144.4|23144.4|23143.1|23143.1|0
1624617790000|2021-06-25 10:43:10|23146.01|23146.01|23143.1|23143.1|23146.01|23146.01|23143.1|23143.1|0
1624617820000|2021-06-25 10:43:40|23146.01|23146.01|23146.01|23146.01|23146.01|23146.01|23143.1|23143.1|0
1624617830000|2021-06-25 10:43:50|23144.55|23144.55|23146.01|23146.01|23146.01|23146.01|23144.55|23144.55|0
1624617850000|2021-06-25 10:44:10|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|0
1624617860000|2021-06-25 10:44:20|23152.93|23152.93|23152.93|23152.93|23152.93|23152.93|23152.93|23152.93|0
1624617870000|2021-06-25 10:44:30|23157.21|23157.21|23161.48|23161.48|23161.48|23161.48|23157.21|23157.21|0
1624617910000|2021-06-25 10:45:10|23162.24|23162.24|23162.99|23162.99|23162.99|23162.99|23162.24|23162.24|0
1624617920000|2021-06-25 10:45:20|23163.75|23163.75|23163.75|23163.75|23163.75|23163.75|23163.75|23163.75|0
1624617950000|2021-06-25 10:45:50|23164.63|23164.63|23164.63|23164.63|23164.63|23164.63|23164.63|23164.63|0
1624617960000|2021-06-25 10:46:00|23162.86|23162.86|23162.86|23162.86|23163.75|23163.75|23161.98|23161.98|0
1624618020000|2021-06-25 10:47:00|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|0
1624618080000|2021-06-25 10:48:00|23168.59|23168.59|23168.59|23168.59|23168.59|23168.59|23168.59|23168.59|0
1624618090000|2021-06-25 10:48:10|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|0
1624618170000|2021-06-25 10:49:30|23166.25|23166.25|23165.37|23165.37|23166.25|23166.25|23165.37|23165.37|0
1624618220000|2021-06-25 10:50:20|23166.82|23166.82|23161.09|23161.09|23166.82|23166.82|23161.09|23161.09|0
1624618240000|2021-06-25 10:50:40|23156.82|23156.82|23156.82|23156.82|23156.82|23156.82|23156.82|23156.82|0
1624618280000|2021-06-25 10:51:20|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|0
1624618310000|2021-06-25 10:51:50|23156.41|23156.41|23156.41|23156.41|23156.41|23156.41|23156.41|23156.41|0
1624618450000|2021-06-25 10:54:10|23157.29|23157.29|23156.41|23156.41|23157.29|23157.29|23156.41|23156.41|0
1624618470000|2021-06-25 10:54:30|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|23157.71|0
1624618510000|2021-06-25 10:55:10|23156.95|23156.95|23156.95|23156.95|23156.95|23156.95|23156.95|23156.95|0
1624618530000|2021-06-25 10:55:30|23155.44|23155.44|23154.68|23154.68|23155.44|23155.44|23154.68|23154.68|0
1624618570000|2021-06-25 10:56:10|23146.13|23146.13|23144.36|23144.36|23146.13|23146.13|23144.36|23144.36|0
1624618600000|2021-06-25 10:56:40|23145.88|23145.88|23147.39|23147.39|23147.39|23147.39|23145.88|23145.88|0
1624618630000|2021-06-25 10:57:10|23148.84|23148.84|23147.39|23147.39|23148.84|23148.84|23147.39|23147.39|0
1624618640000|2021-06-25 10:57:20|23145.94|23145.94|23145.94|23145.94|23145.94|23145.94|23145.94|23145.94|0
1624618670000|2021-06-25 10:57:50|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|23154.48|0
1624618680000|2021-06-25 10:58:00|23155.37|23155.37|23155.37|23155.37|23155.37|23155.37|23155.37|23155.37|0
1624618710000|2021-06-25 10:58:30|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|0
1624618890000|2021-06-25 11:01:30|23154|23154|23154|23154|23154|23154|23154|23154|0
1624618900000|2021-06-25 11:01:40|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|23151.09|0
1624618920000|2021-06-25 11:02:00|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|0
1624618930000|2021-06-25 11:02:10|23146.67|23146.67|23146.67|23146.67|23146.67|23146.67|23146.67|23146.67|0
1624618950000|2021-06-25 11:02:30|23145.37|23145.37|23142.77|23142.77|23145.37|23145.37|23142.77|23142.77|0
1624618960000|2021-06-25 11:02:40|23144.54|23144.54|23144.54|23144.54|23144.54|23144.54|23144.54|23144.54|0
1624619000000|2021-06-25 11:03:20|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|23148.44|0
1624619140000|2021-06-25 11:05:40|23144.17|23144.17|23135.62|23135.62|23144.17|23144.17|23135.62|23135.62|0
1624619210000|2021-06-25 11:06:50|23137.39|23137.39|23134.74|23134.74|23137.39|23137.39|23134.74|23134.74|0
1624619230000|2021-06-25 11:07:10|23132.97|23132.97|23132.97|23132.97|23132.97|23132.97|23132.97|23132.97|0
1624619270000|2021-06-25 11:07:50|23124.42|23124.42|23124.42|23124.42|23124.42|23124.42|23124.42|23124.42|0
1624619310000|2021-06-25 11:08:30|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|0
1624619320000|2021-06-25 11:08:40|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|0
1624619410000|2021-06-25 11:10:10|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|23127.7|0
1624619480000|2021-06-25 11:11:20|23126.19|23126.19|23126.19|23126.19|23126.19|23126.19|23126.19|23126.19|0
1624619490000|2021-06-25 11:11:30|23124.68|23124.68|23124.68|23124.68|23124.68|23124.68|23124.68|23124.68|0
1624619500000|2021-06-25 11:11:40|23122.02|23122.02|23122.02|23122.02|23122.02|23122.02|23122.02|23122.02|0
1624619570000|2021-06-25 11:12:50|23121.26|23121.26|23121.26|23121.26|23121.26|23121.26|23121.26|23121.26|0
1624619630000|2021-06-25 11:13:50|23122.02|23122.02|23122.02|23122.02|23122.02|23122.02|23122.02|23122.02|0
1624619640000|2021-06-25 11:14:00|23134.84|23134.84|23139.11|23139.11|23139.11|23139.11|23134.84|23134.84|0
1624619650000|2021-06-25 11:14:10|23137.81|23137.81|23137.81|23137.81|23137.81|23137.81|23137.81|23137.81|0
1624619790000|2021-06-25 11:16:30|23139.58|23139.58|23139.58|23139.58|23140.47|23140.47|23139.58|23139.58|0
1624619800000|2021-06-25 11:16:40|23137.31|23137.31|23135.67|23135.67|23137.31|23137.31|23135.67|23135.67|0
1624619820000|2021-06-25 11:17:00|23138.33|23138.33|23136.56|23136.56|23138.33|23138.33|23136.56|23136.56|0
1624619870000|2021-06-25 11:17:50|23138.01|23138.01|23136.56|23136.56|23138.01|23138.01|23136.56|23136.56|0
1624619910000|2021-06-25 11:18:30|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|0
1624619920000|2021-06-25 11:18:40|23133.17|23133.17|23134.05|23134.05|23134.05|23134.05|23133.17|23133.17|0
1624619970000|2021-06-25 11:19:30|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|23132.28|0
1624620130000|2021-06-25 11:22:10|23140.83|23140.83|23140.83|23140.83|23140.83|23140.83|23140.83|23140.83|0
1624620140000|2021-06-25 11:22:20|23145.1|23145.1|23145.1|23145.1|23145.1|23145.1|23145.1|23145.1|0
1624620170000|2021-06-25 11:22:50|23148.01|23148.01|23145.1|23145.1|23148.01|23148.01|23145.1|23145.1|0
1624620180000|2021-06-25 11:23:00|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|23136.56|0
1624620200000|2021-06-25 11:23:20|23138.01|23138.01|23136.56|23136.56|23138.01|23138.01|23136.56|23136.56|0
1624620290000|2021-06-25 11:24:50|23137.44|23137.44|23136.56|23136.56|23137.44|23137.44|23136.56|23136.56|0
1624620310000|2021-06-25 11:25:10|23138.33|23138.33|23138.33|23138.33|23138.33|23138.33|23138.33|23138.33|0
1624620360000|2021-06-25 11:26:00|23141.23|23141.23|23142.69|23142.69|23142.69|23142.69|23139.78|23139.78|0
1624620370000|2021-06-25 11:26:10|23141.23|23141.23|23141.23|23141.23|23141.23|23141.23|23141.23|23141.23|0
1624620380000|2021-06-25 11:26:20|23140.35|23140.35|23142.12|23142.12|23142.12|23142.12|23140.35|23140.35|0
1624620390000|2021-06-25 11:26:30|23146.39|23146.39|23146.39|23146.39|23146.39|23146.39|23146.39|23146.39|0
1624620420000|2021-06-25 11:27:00|23147.91|23147.91|23147.91|23147.91|23147.91|23147.91|23147.91|23147.91|0
1624620450000|2021-06-25 11:27:30|23149.2|23149.2|23146.61|23146.61|23149.2|23149.2|23146.61|23146.61|0
1624620460000|2021-06-25 11:27:40|23145.85|23145.85|23145.85|23145.85|23145.85|23145.85|23145.85|23145.85|0
1624620490000|2021-06-25 11:28:10|23154.4|23154.4|23158.67|23158.67|23158.67|23158.67|23154.4|23154.4|0
1624620520000|2021-06-25 11:28:40|23154.4|23154.4|23154.4|23154.4|23154.4|23154.4|23154.4|23154.4|0
1624620530000|2021-06-25 11:28:50|23153.1|23153.1|23157.37|23157.37|23157.37|23157.37|23153.1|23153.1|0
1624620560000|2021-06-25 11:29:20|23158.26|23158.26|23163.57|23163.57|23163.57|23163.57|23158.26|23158.26|0
1624620570000|2021-06-25 11:29:30|23164.45|23164.45|23164.45|23164.45|23164.45|23164.45|23164.45|23164.45|0
1624620590000|2021-06-25 11:29:50|23163.16|23163.16|23165.81|23165.81|23165.81|23165.81|23163.16|23163.16|0
1624620630000|2021-06-25 11:30:30|23174.36|23174.36|23170.08|23170.08|23174.36|23174.36|23170.08|23170.08|0
1624620660000|2021-06-25 11:31:00|23165.66|23165.66|23163.89|23163.89|23165.66|23165.66|23163.89|23163.89|0
1624620680000|2021-06-25 11:31:20|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|0
1624620690000|2021-06-25 11:31:30|23168.81|23168.81|23173.84|23173.84|23173.84|23173.84|23168.81|23168.81|0
1624620720000|2021-06-25 11:32:00|23169.57|23169.57|23165.3|23165.3|23169.57|23169.57|23165.3|23165.3|0
1624620730000|2021-06-25 11:32:10|23169.57|23169.57|23169.57|23169.57|23169.57|23169.57|23169.57|23169.57|0
1624620740000|2021-06-25 11:32:20|23170.87|23170.87|23170.87|23170.87|23170.87|23170.87|23170.87|23170.87|0
1624620750000|2021-06-25 11:32:30|23175.14|23175.14|23175.14|23175.14|23175.14|23175.14|23175.14|23175.14|0
1624620780000|2021-06-25 11:33:00|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|23172.48|0
1624620850000|2021-06-25 11:34:10|23176.76|23176.76|23193.85|23193.85|23193.85|23193.85|23176.76|23176.76|0
1624620860000|2021-06-25 11:34:20|23181.03|23181.03|23181.03|23181.03|23181.03|23181.03|23181.03|23181.03|0
1624620870000|2021-06-25 11:34:30|23185.3|23185.3|23185.3|23185.3|23185.3|23185.3|23185.3|23185.3|0
1624620890000|2021-06-25 11:34:50|23189.66|23189.66|23188.21|23188.21|23189.66|23189.66|23188.21|23188.21|0
1624620910000|2021-06-25 11:35:10|23183.94|23183.94|23183.94|23183.94|23183.94|23183.94|23183.94|23183.94|0
1624620960000|2021-06-25 11:36:00|23187.83|23187.83|23182.64|23182.64|23187.83|23187.83|23182.64|23182.64|0
1624620970000|2021-06-25 11:36:10|23185.29|23185.29|23185.29|23185.29|23185.29|23185.29|23185.29|23185.29|0
1624620980000|2021-06-25 11:36:20|23187.07|23187.07|23182.79|23182.79|23187.07|23187.07|23182.79|23182.79|0
1624620990000|2021-06-25 11:36:30|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|0
1624621000000|2021-06-25 11:36:40|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|0
1624621060000|2021-06-25 11:37:40|23187.57|23187.57|23187.57|23187.57|23187.57|23187.57|23187.57|23187.57|0
1624621280000|2021-06-25 11:41:20|23183.3|23183.3|23183.3|23183.3|23183.3|23183.3|23183.3|23183.3|0
1624621290000|2021-06-25 11:41:30|23184.81|23184.81|23185.57|23185.57|23185.57|23185.57|23184.81|23184.81|0
1624621310000|2021-06-25 11:41:50|23187.08|23187.08|23187.08|23187.08|23187.08|23187.08|23187.08|23187.08|0
1624621320000|2021-06-25 11:42:00|23185.57|23185.57|23185.57|23185.57|23185.57|23185.57|23185.57|23185.57|0
1624621390000|2021-06-25 11:43:10|23186.33|23186.33|23186.33|23186.33|23186.33|23186.33|23186.33|23186.33|0
1624621400000|2021-06-25 11:43:20|23182.05|23182.05|23182.05|23182.05|23182.05|23182.05|23182.05|23182.05|0
1624621410000|2021-06-25 11:43:30|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|23181.17|0
1624621450000|2021-06-25 11:44:10|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|0
1624621470000|2021-06-25 11:44:30|23183.38|23183.38|23181.93|23181.93|23183.38|23183.38|23181.93|23181.93|0
1624621490000|2021-06-25 11:44:50|23182.81|23182.81|23182.81|23182.81|23182.81|23182.81|23182.81|23182.81|0
1624621570000|2021-06-25 11:46:10|23184.11|23184.11|23185.41|23185.41|23185.41|23185.41|23184.11|23184.11|0
1624621590000|2021-06-25 11:46:30|23182.81|23182.81|23182.81|23182.81|23182.81|23182.81|23182.81|23182.81|0
1624621660000|2021-06-25 11:47:40|23183.57|23183.57|23186.6|23186.6|23186.6|23186.6|23183.57|23183.57|0
1624621670000|2021-06-25 11:47:50|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|0
1624621680000|2021-06-25 11:48:00|23183.44|23183.44|23183.44|23183.44|23183.44|23183.44|23183.44|23183.44|0
1624621700000|2021-06-25 11:48:20|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|0
1624621740000|2021-06-25 11:49:00|23185.34|23185.34|23183.07|23183.07|23185.34|23185.34|23183.07|23183.07|0
1624621760000|2021-06-25 11:49:20|23185.66|23185.66|23185.66|23185.66|23185.66|23185.66|23185.66|23185.66|0
1624621790000|2021-06-25 11:49:50|23186.96|23186.96|23186.96|23186.96|23186.96|23186.96|23186.96|23186.96|0
1624621820000|2021-06-25 11:50:20|23187.72|23187.72|23188.48|23188.48|23188.48|23188.48|23187.72|23187.72|0
1624621880000|2021-06-25 11:51:20|23187.18|23187.18|23187.18|23187.18|23187.18|23187.18|23187.18|23187.18|0
1624621890000|2021-06-25 11:51:30|23185.41|23185.41|23183.64|23183.64|23185.41|23185.41|23183.64|23183.64|0
1624621900000|2021-06-25 11:51:40|23184.52|23184.52|23184.52|23184.52|23184.52|23184.52|23184.52|23184.52|0
1624621910000|2021-06-25 11:51:50|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|23183.76|0
1624621920000|2021-06-25 11:52:00|23187.66|23187.66|23187.66|23187.66|23187.66|23187.66|23187.66|23187.66|0
1624621930000|2021-06-25 11:52:10|23185.06|23185.06|23183.76|23183.76|23185.06|23185.06|23183.76|23183.76|0
1624622040000|2021-06-25 11:54:00|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|23182.88|0
1624622050000|2021-06-25 11:54:10|23181.43|23181.43|23181.43|23181.43|23181.43|23181.43|23181.43|23181.43|0
1624622090000|2021-06-25 11:54:50|23177.15|23177.15|23177.15|23177.15|23177.15|23177.15|23176.27|23176.27|0
1624622130000|2021-06-25 11:55:30|23176.4|23176.4|23176.4|23176.4|23176.4|23176.4|23176.4|23176.4|0
1624622140000|2021-06-25 11:55:40|23178.17|23178.17|23179.94|23179.94|23181.71|23181.71|23177.28|23177.28|0
1624622190000|2021-06-25 11:56:30|23182.85|23182.85|23181.39|23181.39|23182.85|23182.85|23181.39|23181.39|0
1624622200000|2021-06-25 11:56:40|23179.94|23179.94|23175.67|23175.67|23179.94|23179.94|23175.67|23175.67|0
1624622230000|2021-06-25 11:57:10|23178.57|23178.57|23177.12|23177.12|23178.57|23178.57|23177.12|23177.12|0
1624622240000|2021-06-25 11:57:20|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|23175.67|0
1624622260000|2021-06-25 11:57:40|23176.42|23176.42|23176.42|23176.42|23176.42|23176.42|23176.42|23176.42|0
1624622280000|2021-06-25 11:58:00|23182.36|23182.36|23181.48|23181.48|23182.36|23182.36|23181.48|23181.48|0
1624622290000|2021-06-25 11:58:10|23180.59|23180.59|23180.59|23180.59|23180.59|23180.59|23180.59|23180.59|0
1624622330000|2021-06-25 11:58:50|23189.14|23189.14|23189.14|23189.14|23189.14|23189.14|23189.14|23189.14|0
1624622340000|2021-06-25 11:59:00|23190.02|23190.02|23190.02|23190.02|23190.02|23190.02|23190.02|23190.02|0
1624622360000|2021-06-25 11:59:20|23192.62|23192.62|23191.32|23191.32|23192.62|23192.62|23191.32|23191.32|0
1624622390000|2021-06-25 11:59:50|23193.92|23193.92|23193.92|23193.92|23193.92|23193.92|23193.92|23193.92|0
1624622420000|2021-06-25 12:00:20|23198.19|23198.19|23198.19|23198.19|23198.19|23198.19|23198.19|23198.19|0
1624622450000|2021-06-25 12:00:50|23198.94|23198.94|23199.7|23199.7|23199.7|23199.7|23198.94|23198.94|0
1624622460000|2021-06-25 12:01:00|23201.22|23201.22|23201.22|23201.22|23201.22|23201.22|23201.22|23201.22|0
1624622470000|2021-06-25 12:01:10|23202.51|23202.51|23203.81|23203.81|23203.81|23203.81|23201.22|23201.22|0
1624622520000|2021-06-25 12:02:00|23206.72|23206.72|23213.81|23213.81|23213.81|23213.81|23205.26|23205.26|0
1624622530000|2021-06-25 12:02:10|23215.58|23215.58|23212.92|23212.92|23218.24|23218.24|23212.92|23212.92|0
1624622540000|2021-06-25 12:02:20|23213.68|23213.68|23213.68|23213.68|23213.68|23213.68|23213.68|23213.68|0
1624622580000|2021-06-25 12:03:00|23209.41|23209.41|23205.14|23205.14|23209.41|23209.41|23205.14|23205.14|0
1624622620000|2021-06-25 12:03:40|23203.62|23203.62|23198.59|23198.59|23203.62|23203.62|23198.59|23198.59|0
1624622640000|2021-06-25 12:04:00|23197.71|23197.71|23196|23196|23197.71|23197.71|23193.81|23193.81|0
1624622650000|2021-06-25 12:04:10|23197.45|23197.45|23197.45|23197.45|23197.45|23197.45|23197.45|23197.45|0
1624622660000|2021-06-25 12:04:20|23196|23196|23194.54|23194.54|23196|23196|23194.54|23194.54|0
1624622700000|2021-06-25 12:05:00|23198.82|23198.82|23198.82|23198.82|23198.82|23198.82|23198.82|23198.82|0
1624622780000|2021-06-25 12:06:20|23200.11|23200.11|23198.82|23198.82|23200.11|23200.11|23198.82|23198.82|0
1624622800000|2021-06-25 12:06:40|23196.22|23196.22|23196.22|23196.22|23196.22|23196.22|23196.22|23196.22|0
1624622850000|2021-06-25 12:07:30|23194.92|23194.92|23194.92|23194.92|23194.92|23194.92|23194.92|23194.92|0
1624622860000|2021-06-25 12:07:40|23193.15|23193.15|23191.85|23191.85|23193.15|23193.15|23191.85|23191.85|0
1624622890000|2021-06-25 12:08:10|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|23194.45|0
1624622910000|2021-06-25 12:08:30|23192.94|23192.94|23193.69|23193.69|23193.69|23193.69|23192.94|23192.94|0
1624623010000|2021-06-25 12:10:10|23195.15|23195.15|23193.69|23193.69|23195.15|23195.15|23193.69|23193.69|0
1624623020000|2021-06-25 12:10:20|23195.15|23195.15|23195.15|23195.15|23195.15|23195.15|23195.15|23195.15|0
1624623070000|2021-06-25 12:11:10|23193.63|23193.63|23190.56|23190.56|23193.63|23193.63|23190.56|23190.56|0
1624623080000|2021-06-25 12:11:20|23192.34|23192.34|23192.34|23192.34|23192.34|23192.34|23192.34|23192.34|0
1624623090000|2021-06-25 12:11:30|23193.09|23193.09|23191.58|23191.58|23193.09|23193.09|23191.58|23191.58|0
1624623100000|2021-06-25 12:11:40|23193.09|23193.09|23193.85|23193.85|23193.85|23193.85|23193.09|23193.09|0
1624623110000|2021-06-25 12:11:50|23196.44|23196.44|23197.74|23197.74|23197.74|23197.74|23196.44|23196.44|0
1624623140000|2021-06-25 12:12:20|23198.63|23198.63|23198.63|23198.63|23198.63|23198.63|23198.63|23198.63|0
1624623160000|2021-06-25 12:12:40|23196.03|23196.03|23196.03|23196.03|23196.03|23196.03|23196.03|23196.03|0
1624623190000|2021-06-25 12:13:10|23197.49|23197.49|23196.03|23196.03|23197.49|23197.49|23196.03|23196.03|0
1624623210000|2021-06-25 12:13:30|23178.94|23178.94|23174.67|23174.67|23178.94|23178.94|23174.67|23174.67|0
1624623220000|2021-06-25 12:13:40|23175.97|23175.97|23175.97|23175.97|23175.97|23175.97|23175.97|23175.97|0
1624623250000|2021-06-25 12:14:10|23184.51|23184.51|23182.01|23182.01|23184.51|23184.51|23180.24|23180.24|0
1624623260000|2021-06-25 12:14:20|23182.9|23182.9|23182.9|23182.9|23182.9|23182.9|23182.9|23182.9|0
1624623290000|2021-06-25 12:14:50|23184.67|23184.67|23182.01|23182.01|23184.67|23184.67|23182.01|23182.01|0
1624623300000|2021-06-25 12:15:00|23183.78|23183.78|23183.78|23183.78|23183.78|23183.78|23183.78|23183.78|0
1624623490000|2021-06-25 12:18:10|23182.48|23182.48|23182.48|23182.48|23182.48|23182.48|23182.48|23182.48|0
1624623580000|2021-06-25 12:19:40|23180.71|23180.71|23193.53|23193.53|23193.53|23193.53|23180.71|23180.71|0
1624623600000|2021-06-25 12:20:00|23184.99|23184.99|23184.99|23184.99|23184.99|23184.99|23184.99|23184.99|0
1624623620000|2021-06-25 12:20:20|23187.64|23187.64|23186.76|23186.76|23187.64|23187.64|23186.76|23186.76|0
1624623650000|2021-06-25 12:20:50|23184.99|23184.99|23184.99|23184.99|23184.99|23184.99|23184.99|23184.99|0
1624623680000|2021-06-25 12:21:20|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|23180.71|0
1624623710000|2021-06-25 12:21:50|23179.42|23179.42|23179.42|23179.42|23179.42|23179.42|23179.42|23179.42|0
1624623730000|2021-06-25 12:22:10|23183.69|23183.69|23183.69|23183.69|23183.69|23183.69|23183.69|23183.69|0
1624623740000|2021-06-25 12:22:20|23185.2|23185.2|23185.2|23185.2|23185.2|23185.2|23185.2|23185.2|0
1624623760000|2021-06-25 12:22:40|23186.66|23186.66|23185.2|23185.2|23186.66|23186.66|23185.2|23185.2|0
1624623790000|2021-06-25 12:23:10|23187.86|23187.86|23185.2|23185.2|23187.86|23187.86|23185.2|23185.2|0
1624623810000|2021-06-25 12:23:30|23187.8|23187.8|23187.8|23187.8|23187.8|23187.8|23187.8|23187.8|0
1624623840000|2021-06-25 12:24:00|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|23187.04|0
1624623960000|2021-06-25 12:26:00|23191.31|23191.31|23191.31|23191.31|23191.31|23191.31|23191.31|23191.31|0
1624624000000|2021-06-25 12:26:40|23199.86|23199.86|23208.4|23208.4|23212.67|23212.67|23199.86|23199.86|0
1624624030000|2021-06-25 12:27:10|23204.13|23204.13|23199.86|23199.86|23204.13|23204.13|23199.86|23199.86|0
1624624090000|2021-06-25 12:28:10|23198.09|23198.09|23198.09|23198.09|23198.09|23198.09|23198.09|23198.09|0
1624624100000|2021-06-25 12:28:20|23199.54|23199.54|23198.09|23198.09|23199.54|23199.54|23198.09|23198.09|0
1624624110000|2021-06-25 12:28:30|23196.63|23196.63|23196.63|23196.63|23196.63|23196.63|23196.63|23196.63|0
1624624120000|2021-06-25 12:28:40|23197.52|23197.52|23199.29|23199.29|23199.29|23199.29|23197.52|23197.52|0
1624624160000|2021-06-25 12:29:20|23190.74|23190.74|23190.74|23190.74|23190.74|23190.74|23190.74|23190.74|0
1624624190000|2021-06-25 12:29:50|23193.4|23193.4|23197.67|23197.67|23197.67|23197.67|23193.4|23193.4|0
1624624210000|2021-06-25 12:30:10|23201.94|23201.94|23210.49|23210.49|23214.76|23214.76|23201.94|23201.94|0
1624624220000|2021-06-25 12:30:20|23206.95|23206.95|23206.95|23206.95|23206.95|23206.95|23206.95|23206.95|0
1624624260000|2021-06-25 12:31:00|23211.22|23211.22|23211.22|23211.22|23211.22|23211.22|23211.22|23211.22|0
1624624270000|2021-06-25 12:31:10|23215.65|23215.65|23219.77|23219.77|23219.77|23219.77|23211.22|23211.22|0
1624624290000|2021-06-25 12:31:30|23222.67|23222.67|23222.67|23222.67|23224.13|23224.13|23222.67|23222.67|0
1624624300000|2021-06-25 12:31:40|23224.13|23224.13|23222.67|23222.67|23224.13|23224.13|23222.67|23222.67|0
1624624310000|2021-06-25 12:31:50|23225.33|23225.33|23225.33|23225.33|23225.33|23225.33|23225.33|23225.33|0
1624624320000|2021-06-25 12:32:00|23223.88|23223.88|23223.88|23223.88|23223.88|23223.88|23223.88|23223.88|0
1624624340000|2021-06-25 12:32:20|23215.33|23215.33|23219.6|23219.6|23219.6|23219.6|23215.33|23215.33|0
1624624370000|2021-06-25 12:32:50|23220.49|23220.49|23218.72|23218.72|23220.49|23220.49|23218.72|23218.72|0
1624624380000|2021-06-25 12:33:00|23220.49|23220.49|23224.03|23224.03|23224.03|23224.03|23220.49|23220.49|0
1624624390000|2021-06-25 12:33:10|23227.06|23227.06|23226.3|23226.3|23227.06|23227.06|23226.3|23226.3|0
1624624400000|2021-06-25 12:33:20|23227.19|23227.19|23227.94|23227.94|23227.94|23227.94|23227.19|23227.19|0
1624624430000|2021-06-25 12:33:50|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|23230.54|0
1624624440000|2021-06-25 12:34:00|23231.84|23231.84|23234.43|23234.43|23234.43|23234.43|23231.84|23231.84|0
1624624510000|2021-06-25 12:35:10|23236.2|23236.2|23236.2|23236.2|23236.2|23236.2|23236.2|23236.2|0
1624624550000|2021-06-25 12:35:50|23233.55|23233.55|23232.79|23232.79|23233.55|23233.55|23232.79|23232.79|0
1624624570000|2021-06-25 12:36:10|23231.49|23231.49|23231.49|23231.49|23231.49|23231.49|23231.49|23231.49|0
1624624600000|2021-06-25 12:36:40|23230.73|23230.73|23231.49|23231.49|23231.49|23231.49|23230.73|23230.73|0
1624624610000|2021-06-25 12:36:50|23236.68|23236.68|23236.68|23236.68|23236.68|23236.68|23236.68|23236.68|0
1624624620000|2021-06-25 12:37:00|23232.79|23232.79|23232.79|23232.79|23232.79|23232.79|23232.79|23232.79|0
1624624630000|2021-06-25 12:37:10|23231.49|23231.49|23230.19|23230.19|23231.49|23231.49|23230.19|23230.19|0
1624624650000|2021-06-25 12:37:30|23231.49|23231.49|23234.09|23234.09|23234.09|23234.09|23231.49|23231.49|0
1624624760000|2021-06-25 12:39:20|23233.33|23233.33|23233.33|23233.33|23233.33|23233.33|23233.33|23233.33|0
1624624770000|2021-06-25 12:39:30|23231.56|23231.56|23217.86|23217.86|23231.56|23231.56|23217.86|23217.86|0
1624624820000|2021-06-25 12:40:20|23217.1|23217.1|23217.86|23217.86|23217.86|23217.86|23217.1|23217.1|0
1624624870000|2021-06-25 12:41:10|23220.77|23220.77|23220.77|23220.77|23220.77|23220.77|23220.77|23220.77|0
1624624900000|2021-06-25 12:41:40|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|0
1624624930000|2021-06-25 12:42:10|23207.95|23207.95|23207.95|23207.95|23207.95|23207.95|23207.95|23207.95|0
1624624940000|2021-06-25 12:42:20|23210.22|23210.22|23210.98|23210.98|23210.98|23210.98|23210.22|23210.22|0
1624624950000|2021-06-25 12:42:30|23198.16|23198.16|23198.16|23198.16|23198.16|23198.16|23198.16|23198.16|0
1624625100000|2021-06-25 12:45:00|23197.4|23197.4|23197.4|23197.4|23197.4|23197.4|23197.4|23197.4|0
1624625140000|2021-06-25 12:45:40|23205.95|23205.95|23205.95|23205.95|23205.95|23205.95|23205.95|23205.95|0
1624625260000|2021-06-25 12:47:40|23203.29|23203.29|23203.29|23203.29|23203.29|23203.29|23203.29|23203.29|0
1624625280000|2021-06-25 12:48:00|23196.8|23196.8|23196.8|23196.8|23196.8|23196.8|23196.8|23196.8|0
1624625290000|2021-06-25 12:48:10|23194.53|23194.53|23194.53|23194.53|23194.53|23194.53|23194.53|23194.53|0
1624625300000|2021-06-25 12:48:20|23195.29|23195.29|23195.29|23195.29|23195.29|23195.29|23195.29|23195.29|0
1624625320000|2021-06-25 12:48:40|23192.63|23192.63|23192.63|23192.63|23192.63|23192.63|23192.63|23192.63|0
1624625590000|2021-06-25 12:53:10|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|23184.09|0
1624625610000|2021-06-25 12:53:30|23182.79|23182.79|23182.79|23182.79|23182.79|23182.79|23182.79|23182.79|0
1624625770000|2021-06-25 12:56:10|23183.67|23183.67|23183.67|23183.67|23183.67|23183.67|23183.67|23183.67|0
1624625880000|2021-06-25 12:58:00|23182.38|23182.38|23181.08|23181.08|23182.38|23182.38|23181.08|23181.08|0
1624625890000|2021-06-25 12:58:10|23179.78|23179.78|23182.38|23182.38|23182.38|23182.38|23179.78|23179.78|0
1624625900000|2021-06-25 12:58:20|23178.84|23178.84|23174.56|23174.56|23178.84|23178.84|23174.56|23174.56|0
1624625910000|2021-06-25 12:58:30|23168.75|23168.75|23170.2|23170.2|23170.2|23170.2|23168.75|23168.75|0
1624625920000|2021-06-25 12:58:40|23167.29|23167.29|23167.29|23167.29|23167.29|23167.29|23167.29|23167.29|0
1624625950000|2021-06-25 12:59:10|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|23166.54|0
1624625960000|2021-06-25 12:59:20|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|23162.99|0
1624625970000|2021-06-25 12:59:30|23163.88|23163.88|23163.88|23163.88|23163.88|23163.88|23163.88|23163.88|0
1624625990000|2021-06-25 12:59:50|23166.54|23166.54|23167.42|23167.42|23167.42|23167.42|23166.54|23166.54|0
1624626000000|2021-06-25 13:00:00|23171.69|23171.69|23171.69|23171.69|23171.69|23171.69|23171.69|23171.69|0
1624626010000|2021-06-25 13:00:10|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|23172.45|0
1624626040000|2021-06-25 13:00:40|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|23168.02|0
1624626140000|2021-06-25 13:02:20|23169.79|23169.79|23169.79|23169.79|23169.79|23169.79|23169.79|23169.79|0
1624626160000|2021-06-25 13:02:40|23174.07|23174.07|23174.07|23174.07|23174.07|23174.07|23174.07|23174.07|0
1624626290000|2021-06-25 13:04:50|23172.77|23172.77|23172.77|23172.77|23172.77|23172.77|23172.77|23172.77|0
1624626300000|2021-06-25 13:05:00|23168.5|23168.5|23168.5|23168.5|23168.5|23168.5|23168.5|23168.5|0
1624626480000|2021-06-25 13:08:00|23172.04|23172.04|23172.04|23172.04|23172.04|23172.04|23172.04|23172.04|0
1624626490000|2021-06-25 13:08:10|23170.27|23170.27|23168.5|23168.5|23170.27|23170.27|23168.5|23168.5|0
1624626520000|2021-06-25 13:08:40|23177.04|23177.04|23177.04|23177.04|23177.04|23177.04|23177.04|23177.04|0
1624626530000|2021-06-25 13:08:50|23168.5|23168.5|23168.5|23168.5|23168.5|23168.5|23168.5|23168.5|0
1624626550000|2021-06-25 13:09:10|23164.22|23164.22|23166|23166|23166|23166|23164.22|23164.22|0
1624626600000|2021-06-25 13:10:00|23164.7|23164.7|23165.58|23165.58|23165.58|23165.58|23164.7|23164.7|0
1624626660000|2021-06-25 13:11:00|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|0
1624626760000|2021-06-25 13:12:40|23168.56|23168.56|23168.56|23168.56|23168.56|23168.56|23168.56|23168.56|0
1624626770000|2021-06-25 13:12:50|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|0
1624626780000|2021-06-25 13:13:00|23174.13|23174.13|23178.4|23178.4|23178.4|23178.4|23174.13|23174.13|0
1624626810000|2021-06-25 13:13:30|23179.16|23179.16|23179.16|23179.16|23179.16|23179.16|23179.16|23179.16|0
1624626820000|2021-06-25 13:13:40|23176.5|23176.5|23180.33|23180.33|23180.33|23180.33|23176.5|23176.5|0
1624626840000|2021-06-25 13:14:00|23181.08|23181.08|23181.08|23181.08|23181.08|23181.08|23181.08|23181.08|0
1624626860000|2021-06-25 13:14:20|23181.84|23181.84|23181.84|23181.84|23181.84|23181.84|23181.84|23181.84|0
1624626920000|2021-06-25 13:15:20|23180.95|23180.95|23180.95|23180.95|23180.95|23180.95|23180.95|23180.95|0
1624626930000|2021-06-25 13:15:30|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|23180.07|0
1624626940000|2021-06-25 13:15:40|23177.47|23177.47|23177.47|23177.47|23177.47|23177.47|23177.47|23177.47|0
1624626950000|2021-06-25 13:15:50|23176.59|23176.59|23176.59|23176.59|23176.59|23176.59|23176.59|23176.59|0
1624626960000|2021-06-25 13:16:00|23177.47|23177.47|23177.47|23177.47|23177.47|23177.47|23177.47|23177.47|0
1624627090000|2021-06-25 13:18:10|23181.75|23181.75|23181.75|23181.75|23181.75|23181.75|23181.75|23181.75|0
1624627130000|2021-06-25 13:18:50|23180.86|23180.86|23178.33|23178.33|23180.86|23180.86|23178.33|23178.33|0
1624627250000|2021-06-25 13:20:50|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|23179.22|0
1624627470000|2021-06-25 13:24:30|23181.49|23181.49|23181.49|23181.49|23181.49|23181.49|23181.49|23181.49|0
1624627480000|2021-06-25 13:24:40|23183|23183|23183|23183|23183|23183|23183|23183|0
1624627500000|2021-06-25 13:25:00|23174.46|23174.46|23170.56|23170.56|23174.46|23174.46|23170.56|23170.56|0
1624627540000|2021-06-25 13:25:40|23166.29|23166.29|23166.29|23166.29|23166.29|23166.29|23166.29|23166.29|0
1624627580000|2021-06-25 13:26:20|23164.99|23164.99|23164.99|23164.99|23164.99|23164.99|23164.99|23164.99|0
1624627600000|2021-06-25 13:26:40|23165.75|23165.75|23165.75|23165.75|23165.75|23165.75|23165.75|23165.75|0
1624627650000|2021-06-25 13:27:30|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|23168.66|0
1624627660000|2021-06-25 13:27:40|23167.77|23167.77|23167.77|23167.77|23167.77|23167.77|23167.77|23167.77|0
1624627670000|2021-06-25 13:27:50|23163.5|23163.5|23164.95|23164.95|23164.95|23164.95|23163.5|23163.5|0
1624627700000|2021-06-25 13:28:20|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|23165.71|0
1624627730000|2021-06-25 13:28:50|23168.31|23168.31|23169.61|23169.61|23169.61|23169.61|23168.31|23168.31|0
1624627750000|2021-06-25 13:29:10|23166.95|23166.95|23166.06|23166.06|23166.95|23166.95|23166.06|23166.06|0
1624627760000|2021-06-25 13:29:20|23164.29|23164.29|23165.18|23165.18|23165.18|23165.18|23164.29|23164.29|0
1624627790000|2021-06-25 13:29:50|23163.41|23163.41|23164.29|23164.29|23164.29|23164.29|23163.41|23163.41|0
1624627800000|2021-06-25 13:30:00|23163.54|23163.54|23173.76|23173.76|23176.35|23176.35|23163.54|23163.54|0
1624627840000|2021-06-25 13:30:40|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|0
1624627880000|2021-06-25 13:31:20|23171.99|23171.99|23158.13|23158.13|23171.99|23171.99|23158.13|23158.13|0
1624627890000|2021-06-25 13:31:30|23160.79|23160.79|23160.79|23160.79|23160.79|23160.79|23160.79|23160.79|0
1624627900000|2021-06-25 13:31:40|23159.9|23159.9|23159.9|23159.9|23159.9|23159.9|23159.9|23159.9|0
1624627910000|2021-06-25 13:31:50|23168.45|23168.45|23169.74|23169.74|23169.74|23169.74|23168.45|23168.45|0
1624627950000|2021-06-25 13:32:30|23168.86|23168.86|23169.74|23169.74|23169.74|23169.74|23168.86|23168.86|0
1624627980000|2021-06-25 13:33:00|23167.53|23167.53|23167.53|23167.53|23167.53|23167.53|23167.53|23167.53|0
1624628010000|2021-06-25 13:33:30|23158.99|23158.99|23159.75|23159.75|23159.75|23159.75|23158.99|23158.99|0
1624628020000|2021-06-25 13:33:40|23160.5|23160.5|23160.5|23160.5|23160.5|23160.5|23160.5|23160.5|0
1624628030000|2021-06-25 13:33:50|23156.23|23156.23|23151.96|23151.96|23156.23|23156.23|23151.96|23151.96|0
1624628060000|2021-06-25 13:34:20|23150.5|23150.5|23151.86|23151.86|23151.86|23151.86|23149.21|23149.21|0
1624628080000|2021-06-25 13:34:40|23143.32|23143.32|23137.59|23137.59|23143.32|23143.32|23137.59|23137.59|0
1624628100000|2021-06-25 13:35:00|23133.32|23133.32|23132.43|23132.43|23133.32|23133.32|23132.43|23132.43|0
1624628130000|2021-06-25 13:35:30|23133.73|23133.73|23129.46|23129.46|23133.73|23133.73|23129.46|23129.46|0
1624628160000|2021-06-25 13:36:00|23124.92|23124.92|23122.65|23122.65|23124.92|23124.92|23122.65|23122.65|0
1624628170000|2021-06-25 13:36:10|23121.35|23121.35|23121.35|23121.35|23121.35|23121.35|23121.35|23121.35|0
1624628180000|2021-06-25 13:36:20|23120.59|23120.59|23121.35|23121.35|23121.35|23121.35|23120.59|23120.59|0
1624628200000|2021-06-25 13:36:40|23123.62|23123.62|23124.38|23124.38|23124.38|23124.38|23123.62|23123.62|0
1624628210000|2021-06-25 13:36:50|23132.92|23132.92|23134.22|23134.22|23134.22|23134.22|23132.92|23132.92|0
1624628230000|2021-06-25 13:37:10|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|23134.98|0
1624628240000|2021-06-25 13:37:20|23135.86|23135.86|23135.86|23135.86|23135.86|23135.86|23135.86|23135.86|0
1624628260000|2021-06-25 13:37:40|23134.09|23134.09|23134.09|23134.09|23134.09|23134.09|23134.09|23134.09|0
1624628280000|2021-06-25 13:38:00|23133.21|23133.21|23133.21|23133.21|23133.21|23133.21|23133.21|23133.21|0
1624628290000|2021-06-25 13:38:10|23134.09|23134.09|23134.09|23134.09|23134.09|23134.09|23134.09|23134.09|0
1624628350000|2021-06-25 13:39:10|23133.33|23133.33|23131.56|23131.56|23133.33|23133.33|23131.56|23131.56|0
1624628360000|2021-06-25 13:39:20|23127.29|23127.29|23128.59|23128.59|23128.59|23128.59|23127.29|23127.29|0
1624628370000|2021-06-25 13:39:30|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|23132.86|0
1624628380000|2021-06-25 13:39:40|23137.13|23137.13|23137.13|23137.13|23137.13|23137.13|23137.13|23137.13|0
1624628400000|2021-06-25 13:40:00|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|23137.89|0
1624628430000|2021-06-25 13:40:30|23146.43|23146.43|23150.71|23150.71|23150.71|23150.71|23146.43|23146.43|0
1624628440000|2021-06-25 13:40:40|23148.18|23148.18|23148.18|23148.18|23148.18|23148.18|23148.18|23148.18|0
1624628450000|2021-06-25 13:40:50|23149.06|23149.06|23151.72|23151.72|23151.72|23151.72|23149.06|23149.06|0
1624628480000|2021-06-25 13:41:20|23155.99|23155.99|23155.99|23155.99|23155.99|23155.99|23155.99|23155.99|0
1624628530000|2021-06-25 13:42:10|23151.72|23151.72|23151.72|23151.72|23151.72|23151.72|23151.72|23151.72|0
1624628560000|2021-06-25 13:42:40|23156.15|23156.15|23156.15|23156.15|23156.15|23156.15|23156.15|23156.15|0
1624628570000|2021-06-25 13:42:50|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|0
1624628590000|2021-06-25 13:43:10|23162.19|23162.19|23170.73|23170.73|23170.73|23170.73|23162.19|23162.19|0
1624628630000|2021-06-25 13:43:50|23171.62|23171.62|23173.39|23173.39|23173.39|23173.39|23171.62|23171.62|0
1624628650000|2021-06-25 13:44:10|23174.15|23174.15|23175.66|23175.66|23175.66|23175.66|23174.15|23174.15|0
1624628660000|2021-06-25 13:44:20|23177.43|23177.43|23177.43|23177.43|23177.43|23177.43|23177.43|23177.43|0
1624628670000|2021-06-25 13:44:30|23175.66|23175.66|23171.26|23171.26|23175.66|23175.66|23170.5|23170.5|0
1624628690000|2021-06-25 13:44:50|23172.02|23172.02|23172.02|23172.02|23172.02|23172.02|23172.02|23172.02|0
1624628710000|2021-06-25 13:45:10|23172.9|23172.9|23171.45|23171.45|23172.9|23172.9|23171.45|23171.45|0
1624628720000|2021-06-25 13:45:20|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|0
1624628760000|2021-06-25 13:46:00|23173.95|23173.95|23178.22|23178.22|23178.22|23178.22|23173.95|23173.95|0
1624628770000|2021-06-25 13:46:10|23178.98|23178.98|23178.98|23178.98|23178.98|23178.98|23178.98|23178.98|0
1624628800000|2021-06-25 13:46:40|23181.58|23181.58|23189.39|23189.39|23189.39|23189.39|23181.58|23181.58|0
1624628810000|2021-06-25 13:46:50|23190.69|23190.69|23190.69|23190.69|23190.69|23190.69|23190.69|23190.69|0
1624628820000|2021-06-25 13:47:00|23192.2|23192.2|23208.3|23208.3|23208.3|23208.3|23192.2|23192.2|0
1624628840000|2021-06-25 13:47:20|23211.84|23211.84|23211.84|23211.84|23211.84|23211.84|23211.84|23211.84|0
1624628860000|2021-06-25 13:47:40|23220.39|23220.39|23216.12|23216.12|23224.66|23224.66|23216.12|23216.12|0
1624628890000|2021-06-25 13:48:10|23213.46|23213.46|23196.28|23196.28|23213.46|23213.46|23196.28|23196.28|0
1624628940000|2021-06-25 13:49:00|23198.87|23198.87|23198.87|23198.87|23198.87|23198.87|23198.87|23198.87|0
1624628970000|2021-06-25 13:49:30|23197.36|23197.36|23196.6|23196.6|23197.36|23197.36|23196.6|23196.6|0
1624629000000|2021-06-25 13:50:00|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|23192.33|0
1624629010000|2021-06-25 13:50:10|23191.57|23191.57|23191.57|23191.57|23191.57|23191.57|23191.57|23191.57|0
1624629060000|2021-06-25 13:51:00|23187.3|23187.3|23187.3|23187.3|23187.3|23187.3|23187.3|23187.3|0
1624629070000|2021-06-25 13:51:10|23185.79|23185.79|23185.79|23185.79|23185.79|23185.79|23185.79|23185.79|0
1624629090000|2021-06-25 13:51:30|23181.51|23181.51|23181.51|23181.51|23181.51|23181.51|23181.51|23181.51|0
1624629110000|2021-06-25 13:51:50|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|23178.92|0
1624629120000|2021-06-25 13:52:00|23177.15|23177.15|23175.38|23175.38|23177.15|23177.15|23175.38|23175.38|0
1624629140000|2021-06-25 13:52:20|23174.62|23174.62|23174.62|23174.62|23178.89|23178.89|23174.62|23174.62|0
1624629180000|2021-06-25 13:53:00|23171.96|23171.96|23171.96|23171.96|23171.96|23171.96|23171.96|23171.96|0
1624629190000|2021-06-25 13:53:10|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|23154.87|0
1624629200000|2021-06-25 13:53:20|23153.42|23153.42|23147.6|23147.6|23153.42|23153.42|23147.6|23147.6|0
1624629220000|2021-06-25 13:53:40|23151.88|23151.88|23150.11|23150.11|23151.88|23151.88|23150.11|23150.11|0
1624629230000|2021-06-25 13:53:50|23148.81|23148.81|23148.81|23148.81|23148.81|23148.81|23148.81|23148.81|0
1624629260000|2021-06-25 13:54:20|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|0
1624629280000|2021-06-25 13:54:40|23163.96|23163.96|23166.62|23166.62|23166.62|23166.62|23163.96|23163.96|0
1624629290000|2021-06-25 13:54:50|23167.38|23167.38|23164.47|23164.47|23167.38|23167.38|23164.47|23164.47|0
1624629320000|2021-06-25 13:55:20|23163.71|23163.71|23172.26|23172.26|23172.26|23172.26|23163.71|23163.71|0
1624629340000|2021-06-25 13:55:40|23176.53|23176.53|23180.8|23180.8|23180.8|23180.8|23176.53|23176.53|0
1624629350000|2021-06-25 13:55:50|23185.07|23185.07|23186.53|23186.53|23186.53|23186.53|23185.07|23185.07|0
1624629360000|2021-06-25 13:56:00|23177.98|23177.98|23177.1|23177.1|23177.98|23177.98|23177.1|23177.1|0
1624629370000|2021-06-25 13:56:10|23176.21|23176.21|23176.06|23176.06|23176.21|23176.21|23174.76|23174.76|0
1624629390000|2021-06-25 13:56:30|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|23174.54|0
1624629440000|2021-06-25 13:57:20|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|23177.45|0
1624629450000|2021-06-25 13:57:30|23176|23176|23176|23176|23176|23176|23176|23176|0
1624629460000|2021-06-25 13:57:40|23174.54|23174.54|23173.25|23173.25|23175.84|23175.84|23173.25|23173.25|0
1624629470000|2021-06-25 13:57:50|23171.95|23171.95|23188.93|23188.93|23188.93|23188.93|23171.95|23171.95|0
1624629490000|2021-06-25 13:58:10|23191.84|23191.84|23188.93|23188.93|23191.84|23191.84|23188.93|23188.93|0
1624629510000|2021-06-25 13:58:30|23191.59|23191.59|23195.86|23195.86|23195.86|23195.86|23191.59|23191.59|0
1624629520000|2021-06-25 13:58:40|23198.77|23198.77|23197.32|23197.32|23198.77|23198.77|23197.32|23197.32|0
1624629530000|2021-06-25 13:58:50|23198.61|23198.61|23198.61|23198.61|23198.61|23198.61|23198.61|23198.61|0
1624629590000|2021-06-25 13:59:50|23190.07|23190.07|23190.83|23190.83|23190.83|23190.83|23190.07|23190.07|0
1624629630000|2021-06-25 14:00:30|23186.55|23186.55|23179.06|23179.06|23186.55|23186.55|23179.06|23179.06|0
1624629670000|2021-06-25 14:01:10|23183.33|23183.33|23182.57|23182.57|23183.33|23183.33|23182.57|23182.57|0
1624629770000|2021-06-25 14:02:50|23184.03|23184.03|23182.57|23182.57|23184.03|23184.03|23182.57|23182.57|0
1624629810000|2021-06-25 14:03:30|23183.33|23183.33|23183.33|23183.33|23183.33|23183.33|23183.33|23183.33|0
1624629840000|2021-06-25 14:04:00|23185.93|23185.93|23185.93|23185.93|23185.93|23185.93|23185.93|23185.93|0
1624629850000|2021-06-25 14:04:10|23190.2|23190.2|23189.31|23189.31|23190.2|23190.2|23189.31|23189.31|0
1624629860000|2021-06-25 14:04:20|23190.61|23190.61|23190.61|23190.61|23190.61|23190.61|23190.61|23190.61|0
1624629880000|2021-06-25 14:04:40|23193.52|23193.52|23192.06|23192.06|23193.52|23193.52|23192.06|23192.06|0
1624629890000|2021-06-25 14:04:50|23192.82|23192.82|23192.82|23192.82|23192.82|23192.82|23192.82|23192.82|0
1624629940000|2021-06-25 14:05:40|23196.36|23196.36|23196.36|23196.36|23196.36|23196.36|23196.36|23196.36|0
1624629960000|2021-06-25 14:06:00|23197.66|23197.66|23197.66|23197.66|23197.66|23197.66|23197.66|23197.66|0
1624630010000|2021-06-25 14:06:50|23202.02|23202.02|23200.57|23200.57|23202.02|23202.02|23200.57|23200.57|0
1624630050000|2021-06-25 14:07:30|23209.11|23209.11|23209.11|23209.11|23209.11|23209.11|23209.11|23209.11|0
1624630070000|2021-06-25 14:07:50|23207.34|23207.34|23209.11|23209.11|23209.11|23209.11|23207.34|23207.34|0
1624630080000|2021-06-25 14:08:00|23209.87|23209.87|23214.9|23214.9|23214.9|23214.9|23209.87|23209.87|0
1624630090000|2021-06-25 14:08:10|23216.2|23216.2|23217.37|23217.37|23217.37|23217.37|23215.31|23215.31|0
1624630100000|2021-06-25 14:08:20|23218.25|23218.25|23218.25|23218.25|23218.25|23218.25|23218.25|23218.25|0
1624630170000|2021-06-25 14:09:30|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|0
1624630190000|2021-06-25 14:09:50|23224.29|23224.29|23232.84|23232.84|23237.11|23237.11|23224.29|23224.29|0
1624630200000|2021-06-25 14:10:00|23234.61|23234.61|23234.61|23234.61|23234.61|23234.61|23234.61|23234.61|0
1624630250000|2021-06-25 14:10:50|23230.34|23230.34|23231.64|23231.64|23231.64|23231.64|23230.34|23230.34|0
1624630260000|2021-06-25 14:11:00|23230.75|23230.75|23225.59|23225.59|23230.75|23230.75|23225.59|23225.59|0
1624630320000|2021-06-25 14:12:00|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|0
1624630330000|2021-06-25 14:12:10|23227.86|23227.86|23228.62|23228.62|23228.62|23228.62|23227.86|23227.86|0
1624630350000|2021-06-25 14:12:30|23220.07|23220.07|23215.8|23215.8|23220.07|23220.07|23215.8|23215.8|0
1624630360000|2021-06-25 14:12:40|23214.03|23214.03|23214.03|23214.03|23214.03|23214.03|23214.03|23214.03|0
1624630370000|2021-06-25 14:12:50|23209.67|23209.67|23205.78|23205.78|23209.67|23209.67|23205.78|23205.78|0
1624630380000|2021-06-25 14:13:00|23203.51|23203.51|23203.51|23203.51|23203.51|23203.51|23203.51|23203.51|0
1624630400000|2021-06-25 14:13:20|23201.74|23201.74|23201.74|23201.74|23201.74|23201.74|23201.74|23201.74|0
1624630410000|2021-06-25 14:13:30|23200.98|23200.98|23202.75|23202.75|23202.75|23202.75|23200.98|23200.98|0
1624630420000|2021-06-25 14:13:40|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|0
1624630430000|2021-06-25 14:13:50|23212.18|23212.18|23212.18|23212.18|23212.18|23212.18|23212.18|23212.18|0
1624630440000|2021-06-25 14:14:00|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|23211.29|0
1624630450000|2021-06-25 14:14:10|23207.02|23207.02|23200.64|23200.64|23207.02|23207.02|23199.76|23199.76|0
1624630460000|2021-06-25 14:14:20|23199.19|23199.19|23196.37|23196.37|23200.64|23200.64|23196.37|23196.37|0
1624630470000|2021-06-25 14:14:30|23195.48|23195.48|23195.33|23195.33|23195.48|23195.48|23194.03|23194.03|0
1624630500000|2021-06-25 14:15:00|23192.67|23192.67|23183.24|23183.24|23192.67|23192.67|23183.24|23183.24|0
1624630510000|2021-06-25 14:15:10|23180.65|23180.65|23179.35|23179.35|23180.65|23180.65|23179.35|23179.35|0
1624630520000|2021-06-25 14:15:20|23177.89|23177.89|23176.44|23176.44|23177.89|23177.89|23176.44|23176.44|0
1624630530000|2021-06-25 14:15:30|23175.68|23175.68|23174.93|23174.93|23175.68|23175.68|23174.93|23174.93|0
1624630540000|2021-06-25 14:15:40|23174.17|23174.17|23164.87|23164.87|23174.17|23174.17|23164.87|23164.87|0
1624630590000|2021-06-25 14:16:30|23167.78|23167.78|23166.32|23166.32|23167.78|23167.78|23164.87|23164.87|0
1624630630000|2021-06-25 14:17:10|23170.59|23170.59|23169.71|23169.71|23170.59|23170.59|23169.71|23169.71|0
1624630640000|2021-06-25 14:17:20|23167.94|23167.94|23165.28|23165.28|23167.94|23167.94|23165.28|23165.28|0
1624630650000|2021-06-25 14:17:30|23164.4|23164.4|23163.2|23163.2|23164.65|23164.65|23161.74|23161.74|0
1624630670000|2021-06-25 14:17:50|23164.97|23164.97|23167.49|23167.49|23167.49|23167.49|23164.97|23164.97|0
1624630680000|2021-06-25 14:18:00|23171.77|23171.77|23171.77|23171.77|23171.77|23171.77|23171.77|23171.77|0
1624630740000|2021-06-25 14:19:00|23173.28|23173.28|23170.02|23170.02|23173.28|23173.28|23168.25|23168.25|0
1624630750000|2021-06-25 14:19:10|23174.38|23174.38|23170.27|23170.27|23174.38|23174.38|23170.27|23170.27|0
1624630810000|2021-06-25 14:20:10|23168|23168|23168|23168|23168|23168|23168|23168|0
1624630820000|2021-06-25 14:20:20|23166.7|23166.7|23166.7|23166.7|23166.7|23166.7|23166.7|23166.7|0
1624630830000|2021-06-25 14:20:30|23165.41|23165.41|23161.13|23161.13|23165.41|23165.41|23161.13|23161.13|0
1624630850000|2021-06-25 14:20:50|23165.41|23165.41|23165.41|23165.41|23165.41|23165.41|23165.41|23165.41|0
1624630860000|2021-06-25 14:21:00|23168.95|23168.95|23168.95|23168.95|23168.95|23168.95|23168.95|23168.95|0
1624630870000|2021-06-25 14:21:10|23167.65|23167.65|23167.65|23167.65|23167.65|23167.65|23167.65|23167.65|0
1624630890000|2021-06-25 14:21:30|23164.99|23164.99|23165.75|23165.75|23165.75|23165.75|23164.24|23164.24|0
1624630910000|2021-06-25 14:21:50|23164.45|23164.45|23164.45|23164.45|23164.45|23164.45|23164.45|23164.45|0
1624630920000|2021-06-25 14:22:00|23165.91|23165.91|23163|23163|23165.91|23165.91|23163|23163|0
1624630930000|2021-06-25 14:22:10|23161.54|23161.54|23166.79|23166.79|23166.79|23166.79|23161.54|23161.54|0
1624630940000|2021-06-25 14:22:20|23162.43|23162.43|23158.16|23158.16|23162.43|23162.43|23158.16|23158.16|0
1624630950000|2021-06-25 14:22:30|23157.4|23157.4|23157.4|23157.4|23157.4|23157.4|23157.4|23157.4|0
1624630960000|2021-06-25 14:22:40|23153.13|23153.13|23153.13|23153.13|23153.13|23153.13|23153.13|23153.13|0
1624631040000|2021-06-25 14:24:00|23157.4|23157.4|23157.4|23157.4|23165.95|23165.95|23157.4|23157.4|0
1624631070000|2021-06-25 14:24:30|23164.48|23164.48|23164.48|23164.48|23164.48|23164.48|23164.48|23164.48|0
1624631080000|2021-06-25 14:24:40|23165.94|23165.94|23165.94|23165.94|23165.94|23165.94|23165.94|23165.94|0
1624631130000|2021-06-25 14:25:30|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|23170.21|0
1624631160000|2021-06-25 14:26:00|23170.97|23170.97|23170.97|23170.97|23170.97|23170.97|23170.97|23170.97|0
1624631190000|2021-06-25 14:26:30|23175.24|23175.24|23175.24|23175.24|23175.24|23175.24|23175.24|23175.24|0
1624631200000|2021-06-25 14:26:40|23176.75|23176.75|23177.51|23177.51|23177.51|23177.51|23176.75|23176.75|0
1624631230000|2021-06-25 14:27:10|23186.05|23186.05|23186.05|23186.05|23186.05|23186.05|23186.05|23186.05|0
1624631270000|2021-06-25 14:27:50|23184.76|23184.76|23184.76|23184.76|23184.76|23184.76|23184.76|23184.76|0
1624631280000|2021-06-25 14:28:00|23186.27|23186.27|23188.93|23188.93|23188.93|23188.93|23186.27|23186.27|0
1624631300000|2021-06-25 14:28:20|23189.68|23189.68|23189.68|23189.68|23189.68|23189.68|23189.68|23189.68|0
1624631310000|2021-06-25 14:28:30|23188.17|23188.17|23188.17|23188.17|23188.17|23188.17|23188.17|23188.17|0
1624631350000|2021-06-25 14:29:10|23191.08|23191.08|23217.22|23217.22|23220.13|23220.13|23191.08|23191.08|0
1624631360000|2021-06-25 14:29:20|23214.32|23214.32|23211.41|23211.41|23214.32|23214.32|23211.41|23211.41|0
1624631370000|2021-06-25 14:29:30|23212.71|23212.71|23207.05|23207.05|23212.71|23212.71|23207.05|23207.05|0
1624631420000|2021-06-25 14:30:20|23209.95|23209.95|23209.95|23209.95|23209.95|23209.95|23209.95|23209.95|0
1624631430000|2021-06-25 14:30:30|23212.55|23212.55|23210.34|23210.34|23212.55|23212.55|23210.34|23210.34|0
1624631460000|2021-06-25 14:31:00|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|23208.88|0
1624631470000|2021-06-25 14:31:10|23207.11|23207.11|23210.6|23210.6|23210.6|23210.6|23207.11|23207.11|0
1624631480000|2021-06-25 14:31:20|23209.71|23209.71|23209.71|23209.71|23209.71|23209.71|23209.71|23209.71|0
1624631520000|2021-06-25 14:32:00|23208.41|23208.41|23205.82|23205.82|23208.41|23208.41|23205.82|23205.82|0
1624631580000|2021-06-25 14:33:00|23206.57|23206.57|23206.57|23206.57|23206.57|23206.57|23206.57|23206.57|0
1624631630000|2021-06-25 14:33:50|23208.34|23208.34|23211.25|23211.25|23212.71|23212.71|23208.34|23208.34|0
1624631660000|2021-06-25 14:34:20|23210.49|23210.49|23210.49|23210.49|23210.49|23210.49|23210.49|23210.49|0
1624631670000|2021-06-25 14:34:30|23209.2|23209.2|23207.74|23207.74|23209.2|23209.2|23207.74|23207.74|0
1624631700000|2021-06-25 14:35:00|23205.97|23205.97|23203.7|23203.7|23205.97|23205.97|23203.7|23203.7|0
1624631710000|2021-06-25 14:35:10|23199.43|23199.43|23195.91|23195.91|23200.19|23200.19|23195.91|23195.91|0
1624631730000|2021-06-25 14:35:30|23194.62|23194.62|23193.32|23193.32|23194.62|23194.62|23193.32|23193.32|0
1624631770000|2021-06-25 14:36:10|23191.55|23191.55|23191.55|23191.55|23191.55|23191.55|23191.55|23191.55|0
1624631790000|2021-06-25 14:36:30|23190.79|23190.79|23190.79|23190.79|23190.79|23190.79|23190.79|23190.79|0
1624631980000|2021-06-25 14:39:40|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|23186.52|0
1624631990000|2021-06-25 14:39:50|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|23187.82|0
1624632000000|2021-06-25 14:40:00|23187.06|23187.06|23188.83|23188.83|23188.83|23188.83|23187.06|23187.06|0
1624632020000|2021-06-25 14:40:20|23187.53|23187.53|23187.53|23187.53|23187.53|23187.53|23187.53|23187.53|0
1624632080000|2021-06-25 14:41:20|23186.65|23186.65|23186.65|23186.65|23186.65|23186.65|23186.65|23186.65|0
1624632110000|2021-06-25 14:41:50|23185.19|23185.19|23185.19|23185.19|23185.19|23185.19|23185.19|23185.19|0
1624632120000|2021-06-25 14:42:00|23190.5|23190.5|23190.5|23190.5|23190.5|23190.5|23190.5|23190.5|0
1624632130000|2021-06-25 14:42:10|23192.02|23192.02|23192.02|23192.02|23192.02|23192.02|23192.02|23192.02|0
1624632140000|2021-06-25 14:42:20|23193.47|23193.47|23192.02|23192.02|23193.47|23193.47|23192.02|23192.02|0
1624632180000|2021-06-25 14:43:00|23192.78|23192.78|23192.78|23192.78|23192.78|23192.78|23192.78|23192.78|0
1624632190000|2021-06-25 14:43:10|23191.26|23191.26|23191.26|23191.26|23191.26|23191.26|23191.26|23191.26|0
1624632250000|2021-06-25 14:44:10|23192.02|23192.02|23192.02|23192.02|23192.02|23192.02|23192.02|23192.02|0
1624632260000|2021-06-25 14:44:20|23190.25|23190.25|23191.7|23191.7|23191.7|23191.7|23190.25|23190.25|0
1624632320000|2021-06-25 14:45:20|23190.82|23190.82|23190.82|23190.82|23190.82|23190.82|23190.82|23190.82|0
1624632360000|2021-06-25 14:46:00|23186.54|23186.54|23178|23178|23186.54|23186.54|23178|23178|0
1624632380000|2021-06-25 14:46:20|23177.11|23177.11|23177.11|23177.11|23177.11|23177.11|23177.11|23177.11|0
1624632420000|2021-06-25 14:47:00|23176.23|23176.23|23176.23|23176.23|23176.23|23176.23|23176.23|23176.23|0
1624632430000|2021-06-25 14:47:10|23175.47|23175.47|23175.47|23175.47|23175.47|23175.47|23175.47|23175.47|0
1624632450000|2021-06-25 14:47:30|23166.93|23166.93|23166.93|23166.93|23166.93|23166.93|23166.93|23166.93|0
1624632480000|2021-06-25 14:48:00|23171.2|23171.2|23171.2|23171.2|23171.2|23171.2|23171.2|23171.2|0
1624632500000|2021-06-25 14:48:20|23172.09|23172.09|23171.2|23171.2|23172.09|23172.09|23171.2|23171.2|0
1624632520000|2021-06-25 14:48:40|23170.31|23170.31|23170.31|23170.31|23170.31|23170.31|23170.31|23170.31|0
1624632550000|2021-06-25 14:49:10|23166.04|23166.04|23159.53|23159.53|23166.04|23166.04|23159.53|23159.53|0
1624632560000|2021-06-25 14:49:20|23158.65|23158.65|23159.41|23159.41|23159.41|23159.41|23158.65|23158.65|0
1624632570000|2021-06-25 14:49:30|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|23157.63|0
1624632580000|2021-06-25 14:49:40|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|23153.36|0
1624632610000|2021-06-25 14:50:10|23154.25|23154.25|23149.09|23149.09|23154.25|23154.25|23149.09|23149.09|0
1624632650000|2021-06-25 14:50:50|23140.55|23140.55|23140.55|23140.55|23140.55|23140.55|23140.55|23140.55|0
1624632680000|2021-06-25 14:51:20|23136.27|23136.27|23136.27|23136.27|23136.27|23136.27|23136.27|23136.27|0
1624632710000|2021-06-25 14:51:50|23133.68|23133.68|23134.56|23134.56|23134.56|23134.56|23133.68|23133.68|0
1624632730000|2021-06-25 14:52:10|23135.86|23135.86|23138.52|23138.52|23138.52|23138.52|23135.86|23135.86|0
1624632750000|2021-06-25 14:52:30|23140.03|23140.03|23145.06|23145.06|23145.06|23145.06|23140.03|23140.03|0
1624632790000|2021-06-25 14:53:10|23147.97|23147.97|23147.97|23147.97|23147.97|23147.97|23147.97|23147.97|0
1624632830000|2021-06-25 14:53:50|23149.74|23149.74|23149.74|23149.74|23149.74|23149.74|23149.74|23149.74|0
1624632850000|2021-06-25 14:54:10|23147.08|23147.08|23147.08|23147.08|23147.08|23147.08|23147.08|23147.08|0
1624632860000|2021-06-25 14:54:20|23145.78|23145.78|23145.78|23145.78|23147.08|23147.08|23145.78|23145.78|0
1624632880000|2021-06-25 14:54:40|23141.51|23141.51|23141.51|23141.51|23141.51|23141.51|23141.51|23141.51|0
1624632910000|2021-06-25 14:55:10|23148|23148|23148|23148|23148|23148|23148|23148|0
1624632920000|2021-06-25 14:55:20|23142.81|23142.81|23147.08|23147.08|23147.08|23147.08|23142.81|23142.81|0
1624632940000|2021-06-25 14:55:40|23147.84|23147.84|23147.84|23147.84|23147.84|23147.84|23147.84|23147.84|0
1624632950000|2021-06-25 14:55:50|23149.14|23149.14|23149.14|23149.14|23149.14|23149.14|23149.14|23149.14|0
1624632960000|2021-06-25 14:56:00|23151.79|23151.79|23165.37|23165.37|23165.37|23165.37|23151.79|23151.79|0
1624632970000|2021-06-25 14:56:10|23156.82|23156.82|23156.82|23156.82|23156.82|23156.82|23156.82|23156.82|0
1624632980000|2021-06-25 14:56:20|23159.48|23159.48|23161.25|23161.25|23161.25|23161.25|23159.48|23159.48|0
1624633000000|2021-06-25 14:56:40|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|23162.7|0
1624633020000|2021-06-25 14:57:00|23161.82|23161.82|23161.82|23161.82|23161.82|23161.82|23161.82|23161.82|0
1624633030000|2021-06-25 14:57:10|23157.54|23157.54|23157.54|23157.54|23157.54|23157.54|23157.54|23157.54|0
1624633070000|2021-06-25 14:57:50|23149|23149|23149|23149|23149|23149|23147.49|23147.49|0
1624633080000|2021-06-25 14:58:00|23148.11|23148.11|23148.11|23148.11|23148.11|23148.11|23148.11|23148.11|0
1624633090000|2021-06-25 14:58:10|23151.02|23151.02|23149.57|23149.57|23151.02|23151.02|23149.57|23149.57|0
1624633120000|2021-06-25 14:58:40|23152.16|23152.16|23152.16|23152.16|23152.16|23152.16|23152.16|23152.16|0
1624633130000|2021-06-25 14:58:50|23150.39|23150.39|23150.39|23150.39|23150.39|23150.39|23150.39|23150.39|0
1624633190000|2021-06-25 14:59:50|23152.16|23152.16|23152.16|23152.16|23152.16|23152.16|23152.16|23152.16|0
1624633240000|2021-06-25 15:00:40|23150.65|23150.65|23150.65|23150.65|23150.65|23150.65|23150.65|23150.65|0
1624633330000|2021-06-25 15:02:10|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|23151.95|0
1624633390000|2021-06-25 15:03:10|23147.68|23147.68|23147.68|23147.68|23147.68|23147.68|23147.68|23147.68|0
1624633400000|2021-06-25 15:03:20|23149.13|23149.13|23149.13|23149.13|23149.13|23149.13|23149.13|23149.13|0
1624633500000|2021-06-25 15:05:00|23150.02|23150.02|23150.02|23150.02|23150.02|23150.02|23150.02|23150.02|0
1624633570000|2021-06-25 15:06:10|23148.72|23148.72|23146.95|23146.95|23149.6|23149.6|23146.95|23146.95|0
1624633620000|2021-06-25 15:07:00|23148.72|23148.72|23148.72|23148.72|23148.72|23148.72|23148.72|23148.72|0
1624633640000|2021-06-25 15:07:20|23146.95|23146.95|23146.95|23146.95|23146.95|23146.95|23146.95|23146.95|0
1624633720000|2021-06-25 15:08:40|23148.72|23148.72|23148.72|23148.72|23148.72|23148.72|23148.72|23148.72|0
1624633730000|2021-06-25 15:08:50|23147.2|23147.2|23147.2|23147.2|23147.2|23147.2|23147.2|23147.2|0
1624633740000|2021-06-25 15:09:00|23147.96|23147.96|23147.96|23147.96|23147.96|23147.96|23147.96|23147.96|0
1624633750000|2021-06-25 15:09:10|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|0
1624633760000|2021-06-25 15:09:20|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|23150.14|0
1624633780000|2021-06-25 15:09:40|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|23148.85|0
1624633810000|2021-06-25 15:10:10|23146.19|23146.19|23143.92|23143.92|23146.19|23146.19|23143.92|23143.92|0
1624633850000|2021-06-25 15:10:50|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|23145.22|0
1624633880000|2021-06-25 15:11:20|23136.67|23136.67|23136.67|23136.67|23136.67|23136.67|23136.67|23136.67|0
1624633920000|2021-06-25 15:12:00|23137.43|23137.43|23137.43|23137.43|23137.43|23137.43|23137.43|23137.43|0
1624633940000|2021-06-25 15:12:20|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|0
1624633990000|2021-06-25 15:13:10|23137.43|23137.43|23137.43|23137.43|23137.43|23137.43|23137.43|23137.43|0
1624634040000|2021-06-25 15:14:00|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|23136.13|0
1624634060000|2021-06-25 15:14:20|23135.25|23135.25|23135.25|23135.25|23135.25|23135.25|23135.25|23135.25|0
1624634090000|2021-06-25 15:14:50|23137.84|23137.84|23137.84|23137.84|23137.84|23137.84|23137.84|23137.84|0
1624634100000|2021-06-25 15:15:00|23133.57|23133.57|23142.11|23142.11|23142.11|23142.11|23133.57|23133.57|0
1624634110000|2021-06-25 15:15:10|23143.41|23143.41|23143.41|23143.41|23143.41|23143.41|23143.41|23143.41|0
1624634130000|2021-06-25 15:15:30|23146.07|23146.07|23145.37|23145.37|23146.07|23146.07|23144.61|23144.61|0
1624634140000|2021-06-25 15:15:40|23146.83|23146.83|23145.37|23145.37|23146.83|23146.83|23145.37|23145.37|0
1624634150000|2021-06-25 15:15:50|23143.92|23143.92|23141.58|23141.58|23143.92|23143.92|23141.58|23141.58|0
1624634180000|2021-06-25 15:16:20|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|23140.82|0
1624634190000|2021-06-25 15:16:30|23142.59|23142.59|23143.48|23143.48|23143.48|23143.48|23142.59|23142.59|0
1624634200000|2021-06-25 15:16:40|23146.39|23146.39|23144.93|23144.93|23146.39|23146.39|23144.93|23144.93|0
1624634250000|2021-06-25 15:17:30|23147.84|23147.84|23154.93|23154.93|23154.93|23154.93|23146.39|23146.39|0
1624634260000|2021-06-25 15:17:40|23157.59|23157.59|23157.59|23157.59|23157.59|23157.59|23157.59|23157.59|0
1624634270000|2021-06-25 15:17:50|23159.36|23159.36|23160.24|23160.24|23160.24|23160.24|23159.36|23159.36|0
1624634280000|2021-06-25 15:18:00|23161.7|23161.7|23163.47|23163.47|23163.47|23163.47|23161.7|23161.7|0
1624634290000|2021-06-25 15:18:10|23151.38|23151.38|23146.45|23146.45|23151.38|23151.38|23146.45|23146.45|0
1624634300000|2021-06-25 15:18:20|23147.21|23147.21|23147.21|23147.21|23147.21|23147.21|23147.21|23147.21|0
1624634320000|2021-06-25 15:18:40|23145.76|23145.76|23145.76|23145.76|23145.76|23145.76|23145.76|23145.76|0
1624634330000|2021-06-25 15:18:50|23144.46|23144.46|23143.16|23143.16|23144.46|23144.46|23143.16|23143.16|0
1624634340000|2021-06-25 15:19:00|23141.71|23141.71|23145.98|23145.98|23145.98|23145.98|23141.71|23141.71|0
1624634400000|2021-06-25 15:20:00|23146.74|23146.74|23145.98|23145.98|23146.74|23146.74|23145.22|23145.22|0
1624634420000|2021-06-25 15:20:20|23147.28|23147.28|23147.28|23147.28|23147.28|23147.28|23147.28|23147.28|0
1624634430000|2021-06-25 15:20:30|23138.73|23138.73|23147.28|23147.28|23147.28|23147.28|23138.73|23138.73|0
1624634460000|2021-06-25 15:21:00|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|23151.55|0
1624634470000|2021-06-25 15:21:10|23150.79|23150.79|23152.31|23152.31|23152.31|23152.31|23150.79|23150.79|0
1624634510000|2021-06-25 15:21:50|23151.42|23151.42|23151.42|23151.42|23151.42|23151.42|23151.42|23151.42|0
1624634520000|2021-06-25 15:22:00|23152.72|23152.72|23152.72|23152.72|23152.72|23152.72|23152.72|23152.72|0
1624634540000|2021-06-25 15:22:20|23153.6|23153.6|23153.6|23153.6|23153.6|23153.6|23153.6|23153.6|0
1624634550000|2021-06-25 15:22:30|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|23152.09|0
1624634560000|2021-06-25 15:22:40|23156.36|23156.36|23156.36|23156.36|23156.36|23156.36|23156.36|23156.36|0
1624634570000|2021-06-25 15:22:50|23157.12|23157.12|23152.85|23152.85|23157.12|23157.12|23152.85|23152.85|0
1624634600000|2021-06-25 15:23:20|23153.73|23153.73|23153.73|23153.73|23153.73|23153.73|23153.73|23153.73|0
1624634610000|2021-06-25 15:23:30|23155.03|23155.03|23161.8|23161.8|23161.8|23161.8|23153.73|23153.73|0
1624634620000|2021-06-25 15:23:40|23161.04|23161.04|23162.56|23162.56|23162.56|23162.56|23161.04|23161.04|0
1624634650000|2021-06-25 15:24:10|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|23163.31|0
1624634660000|2021-06-25 15:24:20|23166.22|23166.22|23163.31|23163.31|23166.22|23166.22|23163.31|23163.31|0
1624634680000|2021-06-25 15:24:40|23162.01|23162.01|23162.01|23162.01|23162.01|23162.01|23162.01|23162.01|0
1624634700000|2021-06-25 15:25:00|23161.26|23161.26|23161.26|23161.26|23161.26|23161.26|23161.26|23161.26|0
1624634710000|2021-06-25 15:25:10|23162.14|23162.14|23166.42|23166.42|23166.42|23166.42|23153.6|23153.6|0
1624634730000|2021-06-25 15:25:30|23162.14|23162.14|23166.5|23166.5|23166.5|23166.5|23162.14|23162.14|0
1624634740000|2021-06-25 15:25:40|23163.6|23163.6|23163.6|23163.6|23163.6|23163.6|23163.6|23163.6|0
1624634760000|2021-06-25 15:26:00|23164.89|23164.89|23166.19|23166.19|23166.19|23166.19|23164.89|23164.89|0
1624634820000|2021-06-25 15:27:00|23165.31|23165.31|23169.58|23169.58|23169.58|23169.58|23165.31|23165.31|0
1624634830000|2021-06-25 15:27:10|23168.13|23168.13|23168.6|23168.6|23169.9|23169.9|23168.13|23168.13|0
1624634840000|2021-06-25 15:27:20|23167.71|23167.71|23166.96|23166.96|23167.71|23167.71|23166.96|23166.96|0
1624634850000|2021-06-25 15:27:30|23166.2|23166.2|23170.47|23170.47|23170.47|23170.47|23161.93|23161.93|0
1624634860000|2021-06-25 15:27:40|23169.59|23169.59|23169.59|23169.59|23169.59|23169.59|23169.59|23169.59|0
1624634870000|2021-06-25 15:27:50|23168.83|23168.83|23168.83|23168.83|23168.83|23168.83|23168.83|23168.83|0
1624634880000|2021-06-25 15:28:00|23167.53|23167.53|23158.23|23158.23|23167.53|23167.53|23158.23|23158.23|0
1624634890000|2021-06-25 15:28:10|23159.53|23159.53|23159.53|23159.53|23159.53|23159.53|23159.53|23159.53|0
1624634900000|2021-06-25 15:28:20|23160.41|23160.41|23163.07|23163.07|23163.07|23163.07|23160.41|23160.41|0
1624634910000|2021-06-25 15:28:30|23162.18|23162.18|23162.18|23162.18|23165.09|23165.09|23162.18|23162.18|0
1624634920000|2021-06-25 15:28:40|23163.64|23163.64|23162.18|23162.18|23165.09|23165.09|23162.18|23162.18|0
1624634930000|2021-06-25 15:28:50|23163.64|23163.64|23163.64|23163.64|23163.64|23163.64|23163.64|23163.64|0
1624634940000|2021-06-25 15:29:00|23167.91|23167.91|23168.51|23168.51|23168.67|23168.67|23164.24|23164.24|0
1624634950000|2021-06-25 15:29:10|23164.24|23164.24|23155.54|23155.54|23164.24|23164.24|23155.54|23155.54|0
1624634960000|2021-06-25 15:29:20|23159.81|23159.81|23160.7|23160.7|23160.7|23160.7|23159.81|23159.81|0
1624634970000|2021-06-25 15:29:30|23161.58|23161.58|23160.07|23160.07|23161.58|23161.58|23160.07|23160.07|0
1624634980000|2021-06-25 15:29:40|23158.56|23158.56|23158.56|23158.56|23158.56|23158.56|23158.56|23158.56|0
1624634990000|2021-06-25 15:29:50|23157.67|23157.67|23166.18|23166.18|23166.18|23166.18|23157.67|23157.67|0
1624864520000|2021-06-28 07:15:20|23163.53|23163.53|23169.25|23169.25|23169.25|23169.25|23163.53|23163.53|0
1624864530000|2021-06-28 07:15:30|23170.7|23170.7|23170.7|23170.7|23170.7|23170.7|23170.7|23170.7|0
1624864550000|2021-06-28 07:15:50|23164.51|23164.51|23164.51|23164.51|23164.51|23164.51|23164.51|23164.51|0
1624864600000|2021-06-28 07:16:40|23155.96|23155.96|23155.96|23155.96|23155.96|23155.96|23155.96|23155.96|0
1624864630000|2021-06-28 07:17:10|23160.24|23160.24|23160.24|23160.24|23160.24|23160.24|23160.24|23160.24|0
1624864710000|2021-06-28 07:18:30|23168.78|23168.78|23173.05|23173.05|23173.05|23173.05|23168.78|23168.78|0
1624864740000|2021-06-28 07:19:00|23177.32|23177.32|23177.32|23177.32|23177.32|23177.32|23177.32|23177.32|0
1624864800000|2021-06-28 07:20:00|23168.78|23168.78|23168.78|23168.78|23168.78|23168.78|23168.78|23168.78|0
1624864810000|2021-06-28 07:20:10|23171.38|23171.38|23171.38|23171.38|23171.38|23171.38|23171.38|23171.38|0
1624864830000|2021-06-28 07:20:30|23175.65|23175.65|23183.81|23183.81|23183.81|23183.81|23175.65|23175.65|0
1624864850000|2021-06-28 07:20:50|23179.92|23179.92|23178.62|23178.62|23179.92|23179.92|23178.62|23178.62|0
1624864880000|2021-06-28 07:21:20|23186.95|23186.95|23188.46|23188.46|23188.46|23188.46|23186.95|23186.95|0
1624864920000|2021-06-28 07:22:00|23193.77|23193.77|23193.77|23193.77|23193.77|23193.77|23193.77|23193.77|0
1624864950000|2021-06-28 07:22:30|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|23198.05|0
1624865020000|2021-06-28 07:23:40|23196.79|23196.79|23201.22|23201.22|23201.22|23201.22|23196.79|23196.79|0
1624865040000|2021-06-28 07:24:00|23197.32|23197.32|23197.32|23197.32|23197.32|23197.32|23197.32|23197.32|0
1624865050000|2021-06-28 07:24:10|23195.55|23195.55|23188.75|23188.75|23195.55|23195.55|23188.75|23188.75|0
1624865060000|2021-06-28 07:24:20|23193.02|23193.02|23193.02|23193.02|23193.02|23193.02|23193.02|23193.02|0
1624865100000|2021-06-28 07:25:00|23193.78|23193.78|23193.78|23193.78|23193.78|23193.78|23193.78|23193.78|0
1624865150000|2021-06-28 07:25:50|23189.51|23189.51|23192.48|23192.48|23193.78|23193.78|23189.51|23189.51|0
1624865160000|2021-06-28 07:26:00|23188.94|23188.94|23188.94|23188.94|23188.94|23188.94|23188.94|23188.94|0
1624865170000|2021-06-28 07:26:10|23184.67|23184.67|23184.67|23184.67|23184.67|23184.67|23184.67|23184.67|0
1624865190000|2021-06-28 07:26:30|23182.4|23182.4|23182.4|23182.4|23182.4|23182.4|23182.4|23182.4|0
1624865210000|2021-06-28 07:26:50|23186.67|23186.67|23186.67|23186.67|23186.67|23186.67|23186.67|23186.67|0
1624865250000|2021-06-28 07:27:30|23188.18|23188.18|23188.18|23188.18|23188.18|23188.18|23188.18|23188.18|0
1624865290000|2021-06-28 07:28:10|23185.91|23185.91|23185.91|23185.91|23185.91|23185.91|23185.91|23185.91|0
1624865330000|2021-06-28 07:28:50|23181.64|23181.64|23185.91|23185.91|23185.91|23185.91|23181.64|23181.64|0
1624865340000|2021-06-28 07:29:00|23188.51|23188.51|23187.21|23187.21|23188.51|23188.51|23187.21|23187.21|0
1624865390000|2021-06-28 07:29:50|23191.48|23191.48|23196.03|23196.03|23196.03|23196.03|23191.48|23191.48|0
1624865410000|2021-06-28 07:30:10|23191.75|23191.75|23191.75|23191.75|23191.75|23191.75|23191.75|23191.75|0
1624865450000|2021-06-28 07:30:50|23183.21|23183.21|23180.94|23180.94|23183.21|23183.21|23180.94|23180.94|0
1624865500000|2021-06-28 07:31:40|23183.53|23183.53|23183.53|23183.53|23183.53|23183.53|23183.53|23183.53|0
1624865550000|2021-06-28 07:32:30|23181.76|23181.76|23181.76|23181.76|23181.76|23181.76|23181.76|23181.76|0
1624865590000|2021-06-28 07:33:10|23186.04|23186.04|23186.04|23186.04|23186.04|23186.04|23186.04|23186.04|0
1624865630000|2021-06-28 07:33:50|23183.44|23183.44|23182.14|23182.14|23183.44|23183.44|23182.14|23182.14|0
1624865640000|2021-06-28 07:34:00|23186.41|23186.41|23186.41|23186.41|23186.41|23186.41|23186.41|23186.41|0
1624865720000|2021-06-28 07:35:20|23190.69|23190.69|23171.05|23171.05|23190.69|23190.69|23170.89|23170.89|0
1624865760000|2021-06-28 07:36:00|23162.51|23162.51|23171.05|23171.05|23171.05|23171.05|23162.51|23162.51|0
1624865770000|2021-06-28 07:36:10|23168.46|23168.46|23169.91|23169.91|23169.91|23169.91|23165.64|23165.64|0
1624865790000|2021-06-28 07:36:30|23165.64|23165.64|23174.18|23174.18|23174.18|23174.18|23165.64|23165.64|0
1624865800000|2021-06-28 07:36:40|23172.88|23172.88|23172.88|23172.88|23172.88|23172.88|23172.88|23172.88|0
1624865840000|2021-06-28 07:37:20|23173.77|23173.77|23173.77|23173.77|23173.77|23173.77|23173.77|23173.77|0
1624865900000|2021-06-28 07:38:20|23169.5|23169.5|23169.5|23169.5|23169.5|23169.5|23169.5|23169.5|0
1624865930000|2021-06-28 07:38:50|23170.8|23170.8|23170.8|23170.8|23170.8|23170.8|23170.8|23170.8|0
1624865960000|2021-06-28 07:39:20|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|23166.37|0
1624865980000|2021-06-28 07:39:40|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|23165.48|0
1624866000000|2021-06-28 07:40:00|23173.45|23173.45|23173.45|23173.45|23173.45|23173.45|23173.45|23173.45|0
1624866020000|2021-06-28 07:40:20|23176.05|23176.05|23176.05|23176.05|23176.05|23176.05|23176.05|23176.05|0
1624866070000|2021-06-28 07:41:10|23184.59|23184.59|23184.59|23184.59|23184.59|23184.59|23184.59|23184.59|0
1624866080000|2021-06-28 07:41:20|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|23183.29|0
1624866140000|2021-06-28 07:42:20|23174.75|23174.75|23174.75|23174.75|23179.02|23179.02|23174.75|23174.75|0
1624866190000|2021-06-28 07:43:10|23176.05|23176.05|23176.05|23176.05|23176.05|23176.05|23176.05|23176.05|0
1624866210000|2021-06-28 07:43:30|23180.32|23180.32|23180.32|23180.32|23180.32|23180.32|23180.32|23180.32|0
1624866250000|2021-06-28 07:44:10|23181.62|23181.62|23189.59|23189.59|23189.59|23189.59|23181.62|23181.62|0
1624866260000|2021-06-28 07:44:20|23191.36|23191.36|23191.36|23191.36|23191.36|23191.36|23191.36|23191.36|0
1624866280000|2021-06-28 07:44:40|23192.87|23192.87|23194.38|23194.38|23194.38|23194.38|23192.87|23192.87|0
1624866290000|2021-06-28 07:44:50|23198.66|23198.66|23198.66|23198.66|23198.66|23198.66|23198.66|23198.66|0
1624866310000|2021-06-28 07:45:10|23196|23196|23196|23196|23196|23196|23196|23196|0
1624866320000|2021-06-28 07:45:20|23198.6|23198.6|23190.05|23190.05|23198.6|23198.6|23190.05|23190.05|0
1624866390000|2021-06-28 07:46:30|23194.32|23194.32|23194.32|23194.32|23194.32|23194.32|23194.32|23194.32|0
1624866410000|2021-06-28 07:46:50|23202.87|23202.87|23207.14|23207.14|23207.14|23207.14|23202.87|23202.87|0
1624866420000|2021-06-28 07:47:00|23210.17|23210.17|23210.17|23210.17|23210.17|23210.17|23210.17|23210.17|0
1624866430000|2021-06-28 07:47:10|23205.9|23205.9|23205.9|23205.9|23205.9|23205.9|23205.9|23205.9|0
1624866460000|2021-06-28 07:47:40|23206.65|23206.65|23206.65|23206.65|23206.65|23206.65|23206.65|23206.65|0
1624866470000|2021-06-28 07:47:50|23208.92|23208.92|23208.92|23208.92|23208.92|23208.92|23208.92|23208.92|0
1624866520000|2021-06-28 07:48:40|23196.11|23196.11|23196.11|23196.11|23196.11|23196.11|23196.11|23196.11|0
1624866570000|2021-06-28 07:49:30|23193.51|23193.51|23197.78|23197.78|23197.78|23197.78|23193.51|23193.51|0
1624866580000|2021-06-28 07:49:40|23202.21|23202.21|23202.21|23202.21|23202.21|23202.21|23202.21|23202.21|0
1624866590000|2021-06-28 07:49:50|23203.09|23203.09|23203.09|23203.09|23203.09|23203.09|23203.09|23203.09|0
1624866610000|2021-06-28 07:50:10|23215.91|23215.91|23210.61|23210.61|23215.91|23215.91|23210.61|23210.61|0
1624866700000|2021-06-28 07:51:40|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|23213.21|0
1624866870000|2021-06-28 07:54:30|23200.39|23200.39|23200.39|23200.39|23200.39|23200.39|23200.39|23200.39|0
1624866880000|2021-06-28 07:54:40|23199.09|23199.09|23199.09|23199.09|23199.09|23199.09|23199.09|23199.09|0
1624866890000|2021-06-28 07:54:50|23197.8|23197.8|23197.8|23197.8|23197.8|23197.8|23197.8|23197.8|0
1624867050000|2021-06-28 07:57:30|23202.07|23202.07|23202.07|23202.07|23202.07|23202.07|23202.07|23202.07|0
1624867070000|2021-06-28 07:57:50|23199.47|23199.47|23199.47|23199.47|23199.47|23199.47|23199.47|23199.47|0
1624867130000|2021-06-28 07:58:50|23195.2|23195.2|23195.2|23195.2|23195.2|23195.2|23195.2|23195.2|0
1624867170000|2021-06-28 07:59:30|23199.63|23199.63|23198.74|23198.74|23199.63|23199.63|23198.74|23198.74|0
1624867200000|2021-06-28 08:00:00|23197.29|23197.29|23197.29|23197.29|23197.29|23197.29|23197.29|23197.29|0
1624867270000|2021-06-28 08:01:10|23201.56|23201.56|23201.56|23201.56|23201.56|23201.56|23201.56|23201.56|0
1624867290000|2021-06-28 08:01:30|23202.45|23202.45|23202.45|23202.45|23202.45|23202.45|23202.45|23202.45|0
1624867320000|2021-06-28 08:02:00|23203.96|23203.96|23202.19|23202.19|23203.96|23203.96|23202.19|23202.19|0
1624867330000|2021-06-28 08:02:10|23198.65|23198.65|23197.76|23197.76|23198.65|23198.65|23197.76|23197.76|0
1624867360000|2021-06-28 08:02:40|23202.03|23202.03|23202.03|23202.03|23202.03|23202.03|23202.03|23202.03|0
1624867440000|2021-06-28 08:04:00|23204.63|23204.63|23204.63|23204.63|23204.63|23204.63|23204.63|23204.63|0
1624867470000|2021-06-28 08:04:30|23203.74|23203.74|23203.74|23203.74|23203.74|23203.74|23203.74|23203.74|0
1624867490000|2021-06-28 08:04:50|23195.2|23195.2|23195.2|23195.2|23195.2|23195.2|23195.2|23195.2|0
1624867530000|2021-06-28 08:05:30|23197.8|23197.8|23197.8|23197.8|23197.8|23197.8|23197.8|23197.8|0
1624867600000|2021-06-28 08:06:40|23196.5|23196.5|23193.52|23193.52|23197.8|23197.8|23193.52|23193.52|0
1624867610000|2021-06-28 08:06:50|23194.41|23194.41|23194.41|23194.41|23194.41|23194.41|23194.41|23194.41|0
1624867660000|2021-06-28 08:07:40|23191.81|23191.81|23191.81|23191.81|23191.81|23191.81|23191.81|23191.81|0
1624867740000|2021-06-28 08:09:00|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|23196.09|0
1624867760000|2021-06-28 08:09:20|23202.57|23202.57|23202.57|23202.57|23202.57|23202.57|23202.57|23202.57|0
1624867820000|2021-06-28 08:10:20|23194.03|23194.03|23194.03|23194.03|23194.03|23194.03|23194.03|23194.03|0
1624867830000|2021-06-28 08:10:30|23193.14|23193.14|23192.26|23192.26|23193.14|23193.14|23192.26|23192.26|0
1624867850000|2021-06-28 08:10:50|23190.96|23190.96|23190.96|23190.96|23190.96|23190.96|23190.96|23190.96|0
1624867860000|2021-06-28 08:11:00|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|0
1624867870000|2021-06-28 08:11:10|23182.15|23182.15|23180.38|23180.38|23182.15|23182.15|23180.38|23180.38|0
1624867880000|2021-06-28 08:11:20|23171.83|23171.83|23170.54|23170.54|23171.83|23171.83|23170.54|23170.54|0
1624867960000|2021-06-28 08:12:40|23167.88|23167.88|23169.18|23169.18|23169.18|23169.18|23167.88|23167.88|0
1624867990000|2021-06-28 08:13:10|23173.07|23173.07|23173.07|23173.07|23173.07|23173.07|23173.07|23173.07|0
1624868030000|2021-06-28 08:13:50|23173.96|23173.96|23175.73|23175.73|23177.5|23177.5|23173.96|23173.96|0
1624868040000|2021-06-28 08:14:00|23173.96|23173.96|23162.82|23162.82|23173.96|23173.96|23162.82|23162.82|0
1624868050000|2021-06-28 08:14:10|23154.27|23154.27|23148.96|23148.96|23154.27|23154.27|23148.07|23148.07|0
1624868060000|2021-06-28 08:14:20|23149.84|23149.84|23149.84|23149.84|23149.84|23149.84|23149.84|23149.84|0
1624868100000|2021-06-28 08:15:00|23151.61|23151.61|23155.89|23155.89|23155.89|23155.89|23151.61|23151.61|0
1624868120000|2021-06-28 08:15:20|23160.16|23160.16|23160.16|23160.16|23160.16|23160.16|23160.16|23160.16|0
1624868130000|2021-06-28 08:15:30|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|23168.7|0
1624868190000|2021-06-28 08:16:30|23164.43|23164.43|23164.43|23164.43|23164.43|23164.43|23164.43|23164.43|0
1624868300000|2021-06-28 08:18:20|23162.66|23162.66|23160.01|23160.01|23162.66|23162.66|23160.01|23160.01|0
1624868330000|2021-06-28 08:18:50|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|23164.28|0
1624868340000|2021-06-28 08:19:00|23155.73|23155.73|23161.68|23161.68|23164.28|23164.28|23155.73|23155.73|0
1624868380000|2021-06-28 08:19:40|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|23153.14|0
1624868410000|2021-06-28 08:20:10|23154.44|23154.44|23154.44|23154.44|23154.44|23154.44|23154.44|23154.44|0
1624868450000|2021-06-28 08:20:50|23167.25|23167.25|23167.25|23167.25|23167.25|23167.25|23167.25|23167.25|0
1624868490000|2021-06-28 08:21:30|23165.74|23165.74|23159.07|23159.07|23165.74|23165.74|23159.07|23159.07|0
1624868520000|2021-06-28 08:22:00|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|23159.95|0
1624868530000|2021-06-28 08:22:10|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|23158.5|0
1624868560000|2021-06-28 08:22:40|23156.73|23156.73|23148.18|23148.18|23156.73|23156.73|23148.18|23148.18|0
1624868580000|2021-06-28 08:23:00|23139.64|23139.64|23134.58|23134.58|23139.64|23139.64|23134.58|23134.58|0
1624868700000|2021-06-28 08:25:00|23137.24|23137.24|23137.24|23137.24|23137.24|23137.24|23137.24|23137.24|0
1624868740000|2021-06-28 08:25:40|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|0
1624868750000|2021-06-28 08:25:50|23143.13|23143.13|23143.13|23143.13|23143.13|23143.13|23143.13|23143.13|0
1624868860000|2021-06-28 08:27:40|23144.01|23144.01|23144.01|23144.01|23144.01|23144.01|23144.01|23144.01|0
1624868890000|2021-06-28 08:28:10|23148.29|23148.29|23148.29|23148.29|23148.29|23148.29|23148.29|23148.29|0
1624868900000|2021-06-28 08:28:20|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|0
1624868910000|2021-06-28 08:28:30|23154.33|23154.33|23154.33|23154.33|23154.33|23154.33|23154.33|23154.33|0
1624868930000|2021-06-28 08:28:50|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|0
1624868940000|2021-06-28 08:29:00|23162.87|23162.87|23165.78|23165.78|23165.78|23165.78|23162.87|23162.87|0
1624868980000|2021-06-28 08:29:40|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|23161.51|0
1624869070000|2021-06-28 08:31:10|23165.78|23165.78|23165.78|23165.78|23165.78|23165.78|23165.78|23165.78|0
1624869100000|2021-06-28 08:31:40|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|23167.08|0
1624869110000|2021-06-28 08:31:50|23171.35|23171.35|23171.35|23171.35|23171.35|23171.35|23171.35|23171.35|0
1624869160000|2021-06-28 08:32:40|23172.65|23172.65|23173.95|23173.95|23173.95|23173.95|23172.65|23172.65|0
1624869250000|2021-06-28 08:34:10|23178.37|23178.37|23182.8|23182.8|23182.8|23182.8|23178.37|23178.37|0
1624869260000|2021-06-28 08:34:20|23184.25|23184.25|23184.25|23184.25|23184.25|23184.25|23184.25|23184.25|0
1624869280000|2021-06-28 08:34:40|23195.61|23195.61|23198.42|23198.42|23198.42|23198.42|23193.34|23193.34|0
1624869290000|2021-06-28 08:34:50|23193.88|23193.88|23193.88|23193.88|23195.39|23195.39|23193.88|23193.88|0
1624869300000|2021-06-28 08:35:00|23198.15|23198.15|23200.42|23200.42|23200.42|23200.42|23198.15|23198.15|0
1624869310000|2021-06-28 08:35:10|23201.18|23201.18|23201.18|23201.18|23201.18|23201.18|23201.18|23201.18|0
1624869320000|2021-06-28 08:35:20|23201.93|23201.93|23206.48|23206.48|23206.48|23206.48|23201.93|23201.93|0
1624869350000|2021-06-28 08:35:50|23210.75|23210.75|23210.75|23210.75|23210.75|23210.75|23210.75|23210.75|0
1624869370000|2021-06-28 08:36:10|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|0
1624869460000|2021-06-28 08:37:40|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|0
1624869490000|2021-06-28 08:38:10|23210.43|23210.43|23210.43|23210.43|23210.43|23210.43|23210.43|23210.43|0
1624869500000|2021-06-28 08:38:20|23214.7|23214.7|23214.7|23214.7|23214.7|23214.7|23214.7|23214.7|0
1624869540000|2021-06-28 08:39:00|23218.97|23218.97|23218.97|23218.97|23218.97|23218.97|23218.97|23218.97|0
1624869590000|2021-06-28 08:39:50|23223.25|23223.25|23223.25|23223.25|23223.25|23223.25|23223.25|23223.25|0
1624869600000|2021-06-28 08:40:00|23218.97|23218.97|23218.97|23218.97|23218.97|23218.97|23218.97|23218.97|0
1624869610000|2021-06-28 08:40:10|23223.25|23223.25|23223.25|23223.25|23223.25|23223.25|23223.25|23223.25|0
1624869620000|2021-06-28 08:40:20|23220.22|23220.22|23217.95|23217.95|23220.22|23220.22|23217.95|23217.95|0
1624869660000|2021-06-28 08:41:00|23214.05|23214.05|23214.05|23214.05|23214.05|23214.05|23214.05|23214.05|0
1624869700000|2021-06-28 08:41:40|23217.6|23217.6|23218.48|23218.48|23218.48|23218.48|23217.6|23217.6|0
1624869740000|2021-06-28 08:42:20|23222.02|23222.02|23222.02|23222.02|23222.02|23222.02|23222.02|23222.02|0
1624869900000|2021-06-28 08:45:00|23226.29|23226.29|23226.29|23226.29|23226.29|23226.29|23226.29|23226.29|0
1624869910000|2021-06-28 08:45:10|23230.57|23230.57|23232.02|23232.02|23232.02|23232.02|23230.57|23230.57|0
1624869920000|2021-06-28 08:45:20|23230.57|23230.57|23230.57|23230.57|23230.57|23230.57|23230.57|23230.57|0
1624870000000|2021-06-28 08:46:40|23229.11|23229.11|23229.11|23229.11|23229.11|23229.11|23229.11|23229.11|0
1624870040000|2021-06-28 08:47:20|23228.36|23228.36|23228.36|23228.36|23228.36|23228.36|23228.36|23228.36|0
1624870060000|2021-06-28 08:47:40|23230.13|23230.13|23230.13|23230.13|23230.13|23230.13|23230.13|23230.13|0
1624870130000|2021-06-28 08:48:50|23238.67|23238.67|23238.67|23238.67|23238.67|23238.67|23238.67|23238.67|0
1624870170000|2021-06-28 08:49:30|23242.56|23242.56|23238.29|23238.29|23242.56|23242.56|23238.29|23238.29|0
1624870190000|2021-06-28 08:49:50|23234.02|23234.02|23234.02|23234.02|23234.02|23234.02|23234.02|23234.02|0
1624870200000|2021-06-28 08:50:00|23229.75|23229.75|23229.75|23229.75|23229.75|23229.75|23229.75|23229.75|0
1624870210000|2021-06-28 08:50:10|23225.32|23225.32|23225.32|23225.32|23225.32|23225.32|23225.32|23225.32|0
1624870280000|2021-06-28 08:51:20|23224.44|23224.44|23226.21|23226.21|23226.21|23226.21|23224.44|23224.44|0
1624870390000|2021-06-28 08:53:10|23217.66|23217.66|23215.07|23215.07|23217.66|23217.66|23215.07|23215.07|0
1624870440000|2021-06-28 08:54:00|23217.66|23217.66|23218.96|23218.96|23218.96|23218.96|23217.66|23217.66|0
1624870530000|2021-06-28 08:55:30|23210.42|23210.42|23210.42|23210.42|23210.42|23210.42|23210.42|23210.42|0
1624870650000|2021-06-28 08:57:30|23209.53|23209.53|23210.99|23210.99|23213.65|23213.65|23205.1|23205.1|0
1624870660000|2021-06-28 08:57:40|23210.24|23210.24|23210.24|23210.24|23210.24|23210.24|23210.24|23210.24|0
1624870690000|2021-06-28 08:58:10|23213.78|23213.78|23212.89|23212.89|23213.78|23213.78|23212.89|23212.89|0
1624870700000|2021-06-28 08:58:20|23210.24|23210.24|23211.12|23211.12|23211.12|23211.12|23210.24|23210.24|0
1624870810000|2021-06-28 09:00:10|23206.85|23206.85|23200.55|23200.55|23206.85|23206.85|23199.1|23199.1|0
1624870820000|2021-06-28 09:00:20|23199.1|23199.1|23199.1|23199.1|23199.1|23199.1|23199.1|23199.1|0
1624870830000|2021-06-28 09:00:30|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|23194.82|0
1624870850000|2021-06-28 09:00:50|23197.42|23197.42|23197.42|23197.42|23197.42|23197.42|23197.42|23197.42|0
1624870900000|2021-06-28 09:01:40|23198.93|23198.93|23198.93|23198.93|23198.93|23198.93|23198.93|23198.93|0
1624870910000|2021-06-28 09:01:50|23203.2|23203.2|23203.2|23203.2|23203.2|23203.2|23203.2|23203.2|0
1624870990000|2021-06-28 09:03:10|23204.98|23204.98|23204.98|23204.98|23204.98|23204.98|23204.98|23204.98|0
1624871000000|2021-06-28 09:03:20|23205.73|23205.73|23204.98|23204.98|23205.73|23205.73|23204.98|23204.98|0
1624871040000|2021-06-28 09:04:00|23206.43|23206.43|23206.43|23206.43|23206.43|23206.43|23206.43|23206.43|0
1624871090000|2021-06-28 09:04:50|23207.94|23207.94|23207.94|23207.94|23207.94|23207.94|23207.94|23207.94|0
1624871100000|2021-06-28 09:05:00|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|23212.22|0
1624871120000|2021-06-28 09:05:20|23210.92|23210.92|23210.92|23210.92|23210.92|23210.92|23210.92|23210.92|0
1624871190000|2021-06-28 09:06:30|23217.79|23217.79|23217.79|23217.79|23217.79|23217.79|23217.79|23217.79|0
1624871240000|2021-06-28 09:07:20|23209.24|23209.24|23209.24|23209.24|23209.24|23209.24|23209.24|23209.24|0
1624871370000|2021-06-28 09:09:30|23208.36|23208.36|23208.36|23208.36|23208.36|23208.36|23208.36|23208.36|0
1624871400000|2021-06-28 09:10:00|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|23206.84|0
1624871410000|2021-06-28 09:10:10|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|23211.11|0
1624871420000|2021-06-28 09:10:20|23213.77|23213.77|23213.77|23213.77|23213.77|23213.77|23213.77|23213.77|0
1624871530000|2021-06-28 09:12:10|23212.88|23212.88|23212.88|23212.88|23212.88|23212.88|23212.88|23212.88|0
1624871550000|2021-06-28 09:12:30|23214.34|23214.34|23215.79|23215.79|23215.79|23215.79|23214.34|23214.34|0
1624871580000|2021-06-28 09:13:00|23211.52|23211.52|23211.52|23211.52|23211.52|23211.52|23211.52|23211.52|0
1624871590000|2021-06-28 09:13:10|23215.79|23215.79|23211.52|23211.52|23215.79|23215.79|23211.52|23211.52|0
1624871620000|2021-06-28 09:13:40|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|23213.03|0
1624871660000|2021-06-28 09:14:20|23214.33|23214.33|23215.63|23215.63|23215.63|23215.63|23214.33|23214.33|0
1624871690000|2021-06-28 09:14:50|23219.9|23219.9|23215.63|23215.63|23219.9|23219.9|23215.63|23215.63|0
1624871710000|2021-06-28 09:15:10|23202.81|23202.81|23196.92|23196.92|23202.81|23202.81|23194.27|23194.27|0
1624871750000|2021-06-28 09:15:50|23195.63|23195.63|23195.63|23195.63|23195.63|23195.63|23195.63|23195.63|0
1624871770000|2021-06-28 09:16:10|23191.2|23191.2|23191.2|23191.2|23191.2|23191.2|23191.2|23191.2|0
1624871830000|2021-06-28 09:17:10|23186.93|23186.93|23186.93|23186.93|23186.93|23186.93|23186.93|23186.93|0
1624871890000|2021-06-28 09:18:10|23185.63|23185.63|23185.63|23185.63|23185.63|23185.63|23185.63|23185.63|0
1624871930000|2021-06-28 09:18:50|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|23184.33|0
1624871950000|2021-06-28 09:19:10|23175.79|23175.79|23175.79|23175.79|23175.79|23175.79|23175.79|23175.79|0
1624871960000|2021-06-28 09:19:20|23171.51|23171.51|23171.51|23171.51|23171.51|23171.51|23171.51|23171.51|0
1624871990000|2021-06-28 09:19:50|23170.63|23170.63|23166.74|23166.74|23170.63|23170.63|23164.96|23164.96|0
1624872000000|2021-06-28 09:20:00|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|23168.03|0
1624872070000|2021-06-28 09:21:10|23166.52|23166.52|23165.01|23165.01|23166.52|23166.52|23165.01|23165.01|0
1624872150000|2021-06-28 09:22:30|23164.12|23164.12|23164.12|23164.12|23164.12|23164.12|23164.12|23164.12|0
1624872230000|2021-06-28 09:23:50|23181.21|23181.21|23188.08|23188.08|23188.08|23188.08|23181.21|23181.21|0
1624872240000|2021-06-28 09:24:00|23183.81|23183.81|23183.81|23183.81|23183.81|23183.81|23183.81|23183.81|0
1624872480000|2021-06-28 09:28:00|23185.32|23185.32|23186.08|23186.08|23186.83|23186.83|23185.32|23185.32|0
1624872580000|2021-06-28 09:29:40|23190.35|23190.35|23190.35|23190.35|23190.35|23190.35|23190.35|23190.35|0
1624872600000|2021-06-28 09:30:00|23181.8|23181.8|23181.8|23181.8|23181.8|23181.8|23181.8|23181.8|0
1624872670000|2021-06-28 09:31:10|23173.26|23173.26|23173.26|23173.26|23173.26|23173.26|23173.26|23173.26|0
1624872720000|2021-06-28 09:32:00|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|0
1624872790000|2021-06-28 09:33:10|23179.07|23179.07|23177.3|23177.3|23179.07|23179.07|23177.3|23177.3|0
1624872840000|2021-06-28 09:34:00|23173.03|23173.03|23173.03|23173.03|23173.03|23173.03|23173.03|23173.03|0
1624872870000|2021-06-28 09:34:30|23175.68|23175.68|23170.37|23170.37|23175.68|23175.68|23170.37|23170.37|0
1624872880000|2021-06-28 09:34:40|23169.07|23169.07|23173.35|23173.35|23173.35|23173.35|23169.07|23169.07|0
1624872900000|2021-06-28 09:35:00|23169.07|23169.07|23169.07|23169.07|23169.07|23169.07|23169.07|23169.07|0
1624872950000|2021-06-28 09:35:50|23172.62|23172.62|23172.62|23172.62|23172.62|23172.62|23172.62|23172.62|0
1624872960000|2021-06-28 09:36:00|23174.13|23174.13|23174.13|23174.13|23174.13|23174.13|23174.13|23174.13|0
1624873020000|2021-06-28 09:37:00|23169.86|23169.86|23174.13|23174.13|23174.13|23174.13|23169.86|23169.86|0
1624873030000|2021-06-28 09:37:10|23165.58|23165.58|23165.58|23165.58|23165.58|23165.58|23165.58|23165.58|0
1624873080000|2021-06-28 09:38:00|23174.13|23174.13|23174.13|23174.13|23174.13|23174.13|23174.13|23174.13|0
1624873120000|2021-06-28 09:38:40|23173.24|23173.24|23173.24|23173.24|23173.24|23173.24|23173.24|23173.24|0
1624873140000|2021-06-28 09:39:00|23171.95|23171.95|23170.65|23170.65|23171.95|23171.95|23170.65|23170.65|0
1624873170000|2021-06-28 09:39:30|23171.95|23171.95|23176.22|23176.22|23176.22|23176.22|23171.95|23171.95|0
1624873270000|2021-06-28 09:41:10|23177.1|23177.1|23185.18|23185.18|23185.18|23185.18|23177.1|23177.1|0
1624873440000|2021-06-28 09:44:00|23186.47|23186.47|23190.9|23190.9|23190.9|23190.9|23186.47|23186.47|0
1624873480000|2021-06-28 09:44:40|23189.45|23189.45|23189.45|23189.45|23189.45|23189.45|23189.45|23189.45|0
1624873510000|2021-06-28 09:45:10|23190.9|23190.9|23190.9|23190.9|23190.9|23190.9|23190.9|23190.9|0
1624873530000|2021-06-28 09:45:30|23192.35|23192.35|23192.35|23192.35|23192.35|23192.35|23192.35|23192.35|0
1624873650000|2021-06-28 09:47:30|23193.81|23193.81|23192.35|23192.35|23193.81|23193.81|23192.35|23192.35|0
1624873680000|2021-06-28 09:48:00|23200.9|23200.9|23202.41|23202.41|23202.41|23202.41|23200.9|23200.9|0
1624873690000|2021-06-28 09:48:10|23209.49|23209.49|23213.92|23213.92|23213.92|23213.92|23209.49|23209.49|0
1624873700000|2021-06-28 09:48:20|23214.81|23214.81|23214.62|23214.62|23215.5|23215.5|23211.27|23211.27|0
1624873840000|2021-06-28 09:50:40|23213.73|23213.73|23213.73|23213.73|23213.73|23213.73|23213.73|23213.73|0
1624873870000|2021-06-28 09:51:10|23218.01|23218.01|23218.01|23218.01|23218.01|23218.01|23218.01|23218.01|0
1624873900000|2021-06-28 09:51:40|23222.28|23222.28|23222.28|23222.28|23222.28|23222.28|23222.28|23222.28|0
1624873910000|2021-06-28 09:51:50|23224.87|23224.87|23226.17|23226.17|23226.17|23226.17|23224.87|23224.87|0
1624873940000|2021-06-28 09:52:20|23227.47|23227.47|23231.74|23231.74|23231.74|23231.74|23227.47|23227.47|0
1624873980000|2021-06-28 09:53:00|23236.17|23236.17|23236.17|23236.17|23236.17|23236.17|23236.17|23236.17|0
1624874010000|2021-06-28 09:53:30|23237.62|23237.62|23237.62|23237.62|23237.62|23237.62|23237.62|23237.62|0
1624874080000|2021-06-28 09:54:40|23239.89|23239.89|23239.89|23239.89|23239.89|23239.89|23239.89|23239.89|0
1624874090000|2021-06-28 09:54:50|23235.62|23235.62|23235.62|23235.62|23235.62|23235.62|23235.62|23235.62|0
1624874130000|2021-06-28 09:55:30|23239.89|23239.89|23239.89|23239.89|23239.89|23239.89|23239.89|23239.89|0
1624874200000|2021-06-28 09:56:40|23241.19|23241.19|23241.19|23241.19|23241.19|23241.19|23241.19|23241.19|0
1624874210000|2021-06-28 09:56:50|23236.92|23236.92|23236.92|23236.92|23236.92|23236.92|23236.92|23236.92|0
1624874250000|2021-06-28 09:57:30|23235.15|23235.15|23235.15|23235.15|23235.15|23235.15|23235.15|23235.15|0
1624874340000|2021-06-28 09:59:00|23239.42|23239.42|23239.42|23239.42|23239.42|23239.42|23239.42|23239.42|0
1624874380000|2021-06-28 09:59:40|23238.12|23238.12|23238.12|23238.12|23238.12|23238.12|23238.12|23238.12|0
1624874390000|2021-06-28 09:59:50|23236.82|23236.82|23236.82|23236.82|23236.82|23236.82|23236.82|23236.82|0
1624874430000|2021-06-28 10:00:30|23239.48|23239.48|23239.48|23239.48|23239.48|23239.48|23239.48|23239.48|0
1624874480000|2021-06-28 10:01:20|23241.25|23241.25|23241.25|23241.25|23241.25|23241.25|23241.25|23241.25|0
1624874520000|2021-06-28 10:02:00|23238.66|23238.66|23237.36|23237.36|23238.66|23238.66|23237.36|23237.36|0
1624874550000|2021-06-28 10:02:30|23241.63|23241.63|23241.63|23241.63|23241.63|23241.63|23241.63|23241.63|0
1624874580000|2021-06-28 10:03:00|23239.86|23239.86|23239.86|23239.86|23239.86|23239.86|23239.86|23239.86|0
1624874610000|2021-06-28 10:03:30|23242.51|23242.51|23242.51|23242.51|23242.51|23242.51|23242.51|23242.51|0
1624874660000|2021-06-28 10:04:20|23239.86|23239.86|23239.86|23239.86|23239.86|23239.86|23239.86|23239.86|0
1624874840000|2021-06-28 10:07:20|23238.4|23238.4|23238.4|23238.4|23238.4|23238.4|23238.4|23238.4|0
1624874860000|2021-06-28 10:07:40|23234.13|23234.13|23231.48|23231.48|23234.13|23234.13|23231.48|23231.48|0
1624874880000|2021-06-28 10:08:00|23235.75|23235.75|23235.75|23235.75|23235.75|23235.75|23235.75|23235.75|0
1624875050000|2021-06-28 10:10:50|23231.48|23231.48|23231.48|23231.48|23231.48|23231.48|23231.48|23231.48|0
1624875160000|2021-06-28 10:12:40|23235.75|23235.75|23235.75|23235.75|23235.75|23235.75|23235.75|23235.75|0
1624875180000|2021-06-28 10:13:00|23231.48|23231.48|23231.48|23231.48|23231.48|23231.48|23231.48|23231.48|0
1624875230000|2021-06-28 10:13:50|23230.02|23230.02|23230.02|23230.02|23230.02|23230.02|23230.02|23230.02|0
1624875240000|2021-06-28 10:14:00|23234.29|23234.29|23234.29|23234.29|23234.29|23234.29|23234.29|23234.29|0
1624875280000|2021-06-28 10:14:40|23231.64|23231.64|23230.34|23230.34|23231.64|23231.64|23230.34|23230.34|0
1624875300000|2021-06-28 10:15:00|23226.07|23226.07|23235.91|23235.91|23235.91|23235.91|23226.07|23226.07|0
1624875320000|2021-06-28 10:15:20|23238.18|23238.18|23238.94|23238.94|23238.94|23238.94|23238.18|23238.18|0
1624875350000|2021-06-28 10:15:50|23243.21|23243.21|23243.21|23243.21|23243.21|23243.21|23243.21|23243.21|0
1624875360000|2021-06-28 10:16:00|23247.48|23247.48|23247.48|23247.48|23247.48|23247.48|23247.48|23247.48|0
1624875370000|2021-06-28 10:16:10|23250.14|23250.14|23250.14|23250.14|23250.14|23250.14|23250.14|23250.14|0
1624875400000|2021-06-28 10:16:40|23248.37|23248.37|23248.37|23248.37|23248.37|23248.37|23248.37|23248.37|0
1624875410000|2021-06-28 10:16:50|23249.82|23249.82|23249.82|23249.82|23249.82|23249.82|23249.82|23249.82|0
1624875520000|2021-06-28 10:18:40|23251.12|23251.12|23251.12|23251.12|23251.12|23251.12|23251.12|23251.12|0
1624875590000|2021-06-28 10:19:50|23251.88|23251.88|23251.88|23251.88|23251.88|23251.88|23251.88|23251.88|0
1624875690000|2021-06-28 10:21:30|23260.42|23260.42|23260.42|23260.42|23260.42|23260.42|23260.42|23260.42|0
1624875740000|2021-06-28 10:22:20|23259.67|23259.67|23259.67|23259.67|23259.67|23259.67|23259.67|23259.67|0
1624875750000|2021-06-28 10:22:30|23261.94|23261.94|23262.82|23262.82|23262.82|23262.82|23261.94|23261.94|0
1624875760000|2021-06-28 10:22:40|23261.05|23261.05|23261.05|23261.05|23261.05|23261.05|23261.05|23261.05|0
1624875850000|2021-06-28 10:24:10|23256.78|23256.78|23256.78|23256.78|23256.78|23256.78|23256.78|23256.78|0
1624875880000|2021-06-28 10:24:40|23259.43|23259.43|23259.43|23259.43|23259.43|23259.43|23259.43|23259.43|0
1624875940000|2021-06-28 10:25:40|23260.32|23260.32|23260.32|23260.32|23260.32|23260.32|23260.32|23260.32|0
1624876020000|2021-06-28 10:27:00|23261.2|23261.2|23261.2|23261.2|23261.2|23261.2|23261.2|23261.2|0
1624876030000|2021-06-28 10:27:10|23265.75|23265.75|23267.26|23267.26|23267.26|23267.26|23265.75|23265.75|0
1624876050000|2021-06-28 10:27:30|23269.86|23269.86|23269.86|23269.86|23269.86|23269.86|23269.86|23269.86|0
1624876190000|2021-06-28 10:29:50|23266.83|23266.83|23269.1|23269.1|23269.1|23269.1|23266.83|23266.83|0
1624876240000|2021-06-28 10:30:40|23273.52|23273.52|23273.52|23273.52|23273.52|23273.52|23273.52|23273.52|0
1624876250000|2021-06-28 10:30:50|23282.07|23282.07|23282.07|23282.07|23282.07|23282.07|23282.07|23282.07|0
1624876270000|2021-06-28 10:31:10|23283.58|23283.58|23286.24|23286.24|23286.24|23286.24|23283.58|23283.58|0
1624876280000|2021-06-28 10:31:20|23289.78|23289.78|23285.51|23285.51|23289.78|23289.78|23285.51|23285.51|0
1624876310000|2021-06-28 10:31:50|23283.24|23283.24|23283.24|23283.24|23283.24|23283.24|23283.24|23283.24|0
1624876340000|2021-06-28 10:32:20|23281.47|23281.47|23281.47|23281.47|23281.47|23281.47|23281.47|23281.47|0
1624876350000|2021-06-28 10:32:30|23279.7|23279.7|23279.7|23279.7|23279.7|23279.7|23279.7|23279.7|0
1624876390000|2021-06-28 10:33:10|23277.93|23277.93|23277.93|23277.93|23277.93|23277.93|23277.93|23277.93|0
1624876430000|2021-06-28 10:33:50|23277.17|23277.17|23274.9|23274.9|23277.17|23277.17|23274.9|23274.9|0
1624876610000|2021-06-28 10:36:50|23270.63|23270.63|23270.63|23270.63|23270.63|23270.63|23270.63|23270.63|0
1624876640000|2021-06-28 10:37:20|23274.9|23274.9|23274.9|23274.9|23274.9|23274.9|23274.9|23274.9|0
1624876660000|2021-06-28 10:37:40|23270.63|23270.63|23270.63|23270.63|23270.63|23270.63|23270.63|23270.63|0
1624876670000|2021-06-28 10:37:50|23274.9|23274.9|23274.9|23274.9|23274.9|23274.9|23274.9|23274.9|0
1624876680000|2021-06-28 10:38:00|23274.14|23274.14|23274.14|23274.14|23274.14|23274.14|23274.14|23274.14|0
1624876730000|2021-06-28 10:38:50|23275.03|23275.03|23276.8|23276.8|23276.8|23276.8|23275.03|23275.03|0
1624876740000|2021-06-28 10:39:00|23278.57|23278.57|23278.57|23278.57|23278.57|23278.57|23278.57|23278.57|0
1624876780000|2021-06-28 10:39:40|23281.22|23281.22|23280.34|23280.34|23281.22|23281.22|23280.34|23280.34|0
1624876800000|2021-06-28 10:40:00|23279.45|23279.45|23279.45|23279.45|23279.45|23279.45|23279.45|23279.45|0
1624876860000|2021-06-28 10:41:00|23275.18|23275.18|23272.52|23272.52|23275.18|23275.18|23272.52|23272.52|0
1624876880000|2021-06-28 10:41:20|23271.07|23271.07|23271.07|23271.07|23271.07|23271.07|23271.07|23271.07|0
1624876890000|2021-06-28 10:41:30|23273.98|23273.98|23273.98|23273.98|23273.98|23273.98|23273.98|23273.98|0
1624876900000|2021-06-28 10:41:40|23273.22|23273.22|23272.47|23272.47|23273.22|23273.22|23272.47|23272.47|0
1624876910000|2021-06-28 10:41:50|23271.01|23271.01|23271.01|23271.01|23271.01|23271.01|23271.01|23271.01|0
1624876950000|2021-06-28 10:42:30|23275.28|23275.28|23275.28|23275.28|23275.28|23275.28|23275.28|23275.28|0
1624876960000|2021-06-28 10:42:40|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|0
1624876970000|2021-06-28 10:42:50|23280.31|23280.31|23280.31|23280.31|23280.31|23280.31|23280.31|23280.31|0
1624877010000|2021-06-28 10:43:30|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|23276.04|0
1624877020000|2021-06-28 10:43:40|23275.16|23275.16|23275.16|23275.16|23275.16|23275.16|23275.16|23275.16|0
1624877040000|2021-06-28 10:44:00|23273.64|23273.64|23273.64|23273.64|23273.64|23273.64|23273.64|23273.64|0
1624877100000|2021-06-28 10:45:00|23271.05|23271.05|23271.05|23271.05|23271.05|23271.05|23271.05|23271.05|0
1624877110000|2021-06-28 10:45:10|23271.8|23271.8|23267.53|23267.53|23271.8|23271.8|23267.53|23267.53|0
1624877120000|2021-06-28 10:45:20|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|23265.76|0
1624877220000|2021-06-28 10:47:00|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|23270.03|0
1624877260000|2021-06-28 10:47:40|23272.69|23272.69|23275.6|23275.6|23275.6|23275.6|23272.69|23272.69|0
1624877270000|2021-06-28 10:47:50|23276.89|23276.89|23279.65|23279.65|23279.65|23279.65|23276.89|23276.89|0
1624877400000|2021-06-28 10:50:00|23276.99|23276.99|23279.26|23279.26|23279.26|23279.26|23276.99|23276.99|0
1624877410000|2021-06-28 10:50:10|23278.5|23278.5|23278.5|23278.5|23278.5|23278.5|23278.5|23278.5|0
1624877480000|2021-06-28 10:51:20|23282.78|23282.78|23282.78|23282.78|23282.78|23282.78|23282.78|23282.78|0
1624877500000|2021-06-28 10:51:40|23284.07|23284.07|23284.07|23284.07|23284.07|23284.07|23284.07|23284.07|0
1624877550000|2021-06-28 10:52:30|23286.34|23286.34|23286.34|23286.34|23286.34|23286.34|23286.34|23286.34|0
1624877560000|2021-06-28 10:52:40|23282.07|23282.07|23286.34|23286.34|23286.34|23286.34|23282.07|23282.07|0
1624877700000|2021-06-28 10:55:00|23287.23|23287.23|23287.23|23287.23|23287.23|23287.23|23287.23|23287.23|0
1624877710000|2021-06-28 10:55:10|23285.46|23285.46|23282.55|23282.55|23285.46|23285.46|23282.55|23282.55|0
1624877750000|2021-06-28 10:55:50|23279.95|23279.95|23279.95|23279.95|23279.95|23279.95|23279.95|23279.95|0
1624877770000|2021-06-28 10:56:10|23276.41|23276.41|23275.53|23275.53|23276.41|23276.41|23275.53|23275.53|0
1624877810000|2021-06-28 10:56:50|23277.3|23277.3|23277.3|23277.3|23277.3|23277.3|23277.3|23277.3|0
1624877830000|2021-06-28 10:57:10|23281.57|23281.57|23281.57|23281.57|23281.57|23281.57|23281.57|23281.57|0
1624877870000|2021-06-28 10:57:50|23285.84|23285.84|23285.84|23285.84|23285.84|23285.84|23285.84|23285.84|0
1624877950000|2021-06-28 10:59:10|23290.12|23290.12|23290.12|23290.12|23290.12|23290.12|23290.12|23290.12|0
1624877970000|2021-06-28 10:59:30|23292.77|23292.77|23292.77|23292.77|23292.77|23292.77|23292.77|23292.77|0
1624878000000|2021-06-28 11:00:00|23297.04|23297.04|23297.04|23297.04|23297.04|23297.04|23297.04|23297.04|0
1624878060000|2021-06-28 11:01:00|23294.45|23294.45|23285.9|23285.9|23294.45|23294.45|23285.9|23285.9|0
1624878100000|2021-06-28 11:01:40|23283.31|23283.31|23283.31|23283.31|23283.31|23283.31|23283.31|23283.31|0
1624878110000|2021-06-28 11:01:50|23284.06|23284.06|23284.06|23284.06|23284.06|23284.06|23284.06|23284.06|0
1624878120000|2021-06-28 11:02:00|23283.31|23283.31|23282.55|23282.55|23283.31|23283.31|23282.55|23282.55|0
1624878200000|2021-06-28 11:03:20|23278.28|23278.28|23278.28|23278.28|23278.28|23278.28|23278.28|23278.28|0
1624878210000|2021-06-28 11:03:30|23277.39|23277.39|23277.39|23277.39|23277.39|23277.39|23277.39|23277.39|0
1624878220000|2021-06-28 11:03:40|23268.85|23268.85|23273.12|23273.12|23273.12|23273.12|23268.85|23268.85|0
1624878290000|2021-06-28 11:04:50|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|0
1624878330000|2021-06-28 11:05:30|23270.72|23270.72|23269.97|23269.97|23270.72|23270.72|23269.97|23269.97|0
1624878360000|2021-06-28 11:06:00|23274.24|23274.24|23278.51|23278.51|23278.51|23278.51|23274.24|23274.24|0
1624878480000|2021-06-28 11:08:00|23269.97|23269.97|23269.97|23269.97|23269.97|23269.97|23269.97|23269.97|0
1624878490000|2021-06-28 11:08:10|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|23272.24|0
1624878510000|2021-06-28 11:08:30|23272.99|23272.99|23272.99|23272.99|23272.99|23272.99|23272.99|23272.99|0
1624878550000|2021-06-28 11:09:10|23277.27|23277.27|23277.27|23277.27|23277.27|23277.27|23277.27|23277.27|0
1624878790000|2021-06-28 11:13:10|23268.72|23268.72|23268.72|23268.72|23268.72|23268.72|23268.72|23268.72|0
1624878800000|2021-06-28 11:13:20|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|23270.17|0
1624878810000|2021-06-28 11:13:30|23272.83|23272.83|23266.38|23266.38|23272.83|23272.83|23266.38|23266.38|0
1624878850000|2021-06-28 11:14:10|23270.65|23270.65|23270.65|23270.65|23270.65|23270.65|23270.65|23270.65|0
1624878970000|2021-06-28 11:16:10|23272.42|23272.42|23271.54|23271.54|23272.42|23272.42|23271.54|23271.54|0
1624879000000|2021-06-28 11:16:40|23270.78|23270.78|23273.38|23273.38|23273.38|23273.38|23270.78|23270.78|0
1624879040000|2021-06-28 11:17:20|23269.11|23269.11|23269.11|23269.11|23269.11|23269.11|23269.11|23269.11|0
1624879080000|2021-06-28 11:18:00|23270.4|23270.4|23270.4|23270.4|23270.4|23270.4|23270.4|23270.4|0
1624879090000|2021-06-28 11:18:10|23274.68|23274.68|23274.68|23274.68|23274.68|23274.68|23274.68|23274.68|0
1624879120000|2021-06-28 11:18:40|23277.33|23277.33|23277.33|23277.33|23277.33|23277.33|23277.33|23277.33|0
1624879150000|2021-06-28 11:19:10|23290.15|23290.15|23291.6|23291.6|23291.6|23291.6|23290.15|23290.15|0
1624879160000|2021-06-28 11:19:20|23290.15|23290.15|23290.15|23290.15|23290.15|23290.15|23290.15|23290.15|0
1624879200000|2021-06-28 11:20:00|23291.45|23291.45|23292.74|23292.74|23292.74|23292.74|23291.45|23291.45|0
1624879210000|2021-06-28 11:20:10|23293.63|23293.63|23293.63|23293.63|23293.63|23293.63|23293.63|23293.63|0
1624879250000|2021-06-28 11:20:50|23296.66|23296.66|23296.66|23296.66|23296.66|23296.66|23296.66|23296.66|0
1624879270000|2021-06-28 11:21:10|23299.56|23299.56|23300.32|23300.32|23300.32|23300.32|23299.56|23299.56|0
1624879290000|2021-06-28 11:21:30|23304.11|23304.11|23304.11|23304.11|23304.11|23304.11|23304.11|23304.11|0
1624879300000|2021-06-28 11:21:40|23303.35|23303.35|23303.35|23303.35|23303.35|23303.35|23303.35|23303.35|0
1624879320000|2021-06-28 11:22:00|23308.92|23308.92|23307.62|23307.62|23308.92|23308.92|23307.62|23307.62|0
1624879380000|2021-06-28 11:23:00|23311.89|23311.89|23311.89|23311.89|23311.89|23311.89|23311.89|23311.89|0
1624879400000|2021-06-28 11:23:20|23308.87|23308.87|23306.47|23306.47|23308.87|23308.87|23306.47|23306.47|0
1624879490000|2021-06-28 11:24:50|23307.22|23307.22|23307.22|23307.22|23307.22|23307.22|23307.22|23307.22|0
1624879500000|2021-06-28 11:25:00|23298.68|23298.68|23298.68|23298.68|23298.68|23298.68|23298.68|23298.68|0
1624879510000|2021-06-28 11:25:10|23298.27|23298.27|23298.27|23298.27|23298.27|23298.27|23298.27|23298.27|0
1624879520000|2021-06-28 11:25:20|23285.45|23285.45|23293.99|23293.99|23293.99|23293.99|23285.45|23285.45|0
1624879540000|2021-06-28 11:25:40|23291.4|23291.4|23291.4|23291.4|23291.4|23291.4|23291.4|23291.4|0
1624879550000|2021-06-28 11:25:50|23287.13|23287.13|23287.13|23287.13|23287.13|23287.13|23287.13|23287.13|0
1624879590000|2021-06-28 11:26:30|23287.88|23287.88|23288.64|23288.64|23288.64|23288.64|23287.88|23287.88|0
1624879620000|2021-06-28 11:27:00|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|23285.98|0
1624879720000|2021-06-28 11:28:40|23285.1|23285.1|23285.1|23285.1|23285.1|23285.1|23285.1|23285.1|0
1624879740000|2021-06-28 11:29:00|23280.83|23280.83|23280.83|23280.83|23280.83|23280.83|23280.83|23280.83|0
1624879760000|2021-06-28 11:29:20|23272.28|23272.28|23272.28|23272.28|23272.28|23272.28|23272.28|23272.28|0
1624879800000|2021-06-28 11:30:00|23273.04|23273.04|23273.04|23273.04|23273.04|23273.04|23264.49|23264.49|0
1624879900000|2021-06-28 11:31:40|23273.8|23273.8|23273.8|23273.8|23273.8|23273.8|23273.8|23273.8|0
1624879940000|2021-06-28 11:32:20|23272.28|23272.28|23271.53|23271.53|23272.28|23272.28|23271.53|23271.53|0
1624880000000|2021-06-28 11:33:20|23270.77|23270.77|23270.77|23270.77|23270.77|23270.77|23270.77|23270.77|0
1624880060000|2021-06-28 11:34:20|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|23275.04|0
1624880140000|2021-06-28 11:35:40|23275.93|23275.93|23275.93|23275.93|23275.93|23275.93|23275.93|23275.93|0
1624880150000|2021-06-28 11:35:50|23273.27|23273.27|23273.27|23273.27|23273.27|23273.27|23273.27|23273.27|0
1624880160000|2021-06-28 11:36:00|23269|23269|23264.73|23264.73|23269|23269|23264.73|23264.73|0
1624880210000|2021-06-28 11:36:50|23263.84|23263.84|23263.84|23263.84|23263.84|23263.84|23263.84|23263.84|0
1624880220000|2021-06-28 11:37:00|23262.95|23262.95|23261.18|23261.18|23262.95|23262.95|23261.18|23261.18|0
1624880280000|2021-06-28 11:38:00|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|23262.07|0
1624880300000|2021-06-28 11:38:20|23262.95|23262.95|23262.95|23262.95|23262.95|23262.95|23262.95|23262.95|0
1624880310000|2021-06-28 11:38:30|23271.5|23271.5|23271.5|23271.5|23271.5|23271.5|23271.5|23271.5|0
1624880460000|2021-06-28 11:41:00|23269.99|23269.99|23263.55|23263.55|23269.99|23269.99|23263.55|23263.55|0
1624880550000|2021-06-28 11:42:30|23255|23255|23255|23255|23259.27|23259.27|23255|23255|0
1624880570000|2021-06-28 11:42:50|23263.55|23263.55|23263.55|23263.55|23263.55|23263.55|23263.55|23263.55|0
1624880610000|2021-06-28 11:43:30|23267.82|23267.82|23267.82|23267.82|23267.82|23267.82|23267.82|23267.82|0
1624880630000|2021-06-28 11:43:50|23263.55|23263.55|23263.55|23263.55|23263.55|23263.55|23263.55|23263.55|0
1624880640000|2021-06-28 11:44:00|23266.57|23266.57|23265.82|23265.82|23266.57|23266.57|23265.82|23265.82|0
1624880650000|2021-06-28 11:44:10|23265.06|23265.06|23265.06|23265.06|23265.06|23265.06|23265.06|23265.06|0
1624880660000|2021-06-28 11:44:20|23263.29|23263.29|23259.02|23259.02|23263.29|23263.29|23259.02|23259.02|0
1624880670000|2021-06-28 11:44:30|23258.13|23258.13|23258.13|23258.13|23258.13|23258.13|23258.13|23258.13|0
1624880720000|2021-06-28 11:45:20|23257.25|23257.25|23259.52|23259.52|23259.52|23259.52|23257.25|23257.25|0
1624880730000|2021-06-28 11:45:30|23255.24|23255.24|23255.24|23255.24|23255.24|23255.24|23250.97|23250.97|0
1624880750000|2021-06-28 11:45:50|23253.95|23253.95|23242.81|23242.81|23253.95|23253.95|23242.81|23242.81|0
1624880760000|2021-06-28 11:46:00|23241.51|23241.51|23241.51|23241.51|23241.51|23241.51|23241.51|23241.51|0
1624880840000|2021-06-28 11:47:20|23243.28|23243.28|23243.28|23243.28|23243.28|23243.28|23243.28|23243.28|0
1624880870000|2021-06-28 11:47:50|23247.55|23247.55|23248.85|23248.85|23250.15|23250.15|23247.55|23247.55|0
1624880880000|2021-06-28 11:48:00|23248.09|23248.09|23248.31|23248.31|23249.61|23249.61|23247.34|23247.34|0
1624880890000|2021-06-28 11:48:10|23247.55|23247.55|23247.55|23247.55|23247.55|23247.55|23247.55|23247.55|0
1624880930000|2021-06-28 11:48:50|23246.25|23246.25|23246.25|23246.25|23246.25|23246.25|23246.25|23246.25|0
1624880940000|2021-06-28 11:49:00|23247.55|23247.55|23247.55|23247.55|23247.55|23247.55|23247.55|23247.55|0
1624880990000|2021-06-28 11:49:50|23234.73|23234.73|23230.46|23230.46|23234.73|23234.73|23230.46|23230.46|0
1624881050000|2021-06-28 11:50:50|23228.69|23228.69|23228.69|23228.69|23228.69|23228.69|23228.69|23228.69|0
1624881120000|2021-06-28 11:52:00|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|0
1624881130000|2021-06-28 11:52:10|23222.65|23222.65|23226.92|23226.92|23226.92|23226.92|23222.65|23222.65|0
1624881200000|2021-06-28 11:53:20|23222.65|23222.65|23226.92|23226.92|23226.92|23226.92|23222.65|23222.65|0
1624881260000|2021-06-28 11:54:20|23229.58|23229.58|23229.58|23229.58|23229.58|23229.58|23229.58|23229.58|0
1624881280000|2021-06-28 11:54:40|23230.46|23230.46|23230.46|23230.46|23230.46|23230.46|23230.46|23230.46|0
1624881330000|2021-06-28 11:55:30|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|23229.7|0
1624881370000|2021-06-28 11:56:10|23221.16|23221.16|23216.89|23216.89|23221.16|23221.16|23216.89|23216.89|0
1624881400000|2021-06-28 11:56:40|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|23221.16|0
1624881410000|2021-06-28 11:56:50|23225.43|23225.43|23222.52|23222.52|23225.43|23225.43|23222.52|23222.52|0
1624881440000|2021-06-28 11:57:20|23226.8|23226.8|23226.8|23226.8|23226.8|23226.8|23226.8|23226.8|0
1624881510000|2021-06-28 11:58:30|23224.53|23224.53|23224.53|23224.53|23225.28|23225.28|23224.53|23224.53|0
1624881560000|2021-06-28 11:59:20|23223.77|23223.77|23223.77|23223.77|23223.77|23223.77|23223.77|23223.77|0
1624881590000|2021-06-28 11:59:50|23236.59|23236.59|23238.1|23238.1|23238.1|23238.1|23236.59|23236.59|0
1624881600000|2021-06-28 12:00:00|23240.76|23240.76|23240.76|23240.76|23240.76|23240.76|23240.76|23240.76|0
1624881620000|2021-06-28 12:00:20|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|23241.64|0
1624881650000|2021-06-28 12:00:50|23243.41|23243.41|23243.41|23243.41|23243.41|23243.41|23243.41|23243.41|0
1624881670000|2021-06-28 12:01:10|23247.68|23247.68|23247.68|23247.68|23247.68|23247.68|23247.68|23247.68|0
1624881680000|2021-06-28 12:01:20|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|23256.23|0
1624881690000|2021-06-28 12:01:30|23260.5|23260.5|23261.96|23261.96|23261.96|23261.96|23260.5|23260.5|0
1624881700000|2021-06-28 12:01:40|23260.5|23260.5|23262.01|23262.01|23262.01|23262.01|23260.5|23260.5|0
1624881710000|2021-06-28 12:01:50|23256.7|23256.7|23254.05|23254.05|23256.7|23256.7|23254.05|23254.05|0
1624881720000|2021-06-28 12:02:00|23255.82|23255.82|23255.82|23255.82|23255.82|23255.82|23255.82|23255.82|0
1624881760000|2021-06-28 12:02:40|23251.55|23251.55|23251.55|23251.55|23251.55|23251.55|23251.55|23251.55|0
1624881770000|2021-06-28 12:02:50|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|23248.95|0
1624881780000|2021-06-28 12:03:00|23247.18|23247.18|23247.18|23247.18|23247.18|23247.18|23247.18|23247.18|0
1624881830000|2021-06-28 12:03:50|23248.06|23248.06|23248.06|23248.06|23248.06|23248.06|23248.06|23248.06|0
1624881870000|2021-06-28 12:04:30|23246.77|23246.77|23246.77|23246.77|23246.77|23246.77|23246.77|23246.77|0
1624881930000|2021-06-28 12:05:30|23247.65|23247.65|23247.65|23247.65|23247.65|23247.65|23247.65|23247.65|0
1624881950000|2021-06-28 12:05:50|23234.83|23234.83|23234.83|23234.83|23234.83|23234.83|23234.83|23234.83|0
1624881960000|2021-06-28 12:06:00|23243.38|23243.38|23243.38|23243.38|23243.38|23243.38|23243.38|23243.38|0
1624881970000|2021-06-28 12:06:10|23244.14|23244.14|23243.38|23243.38|23244.14|23244.14|23243.38|23243.38|0
1624881980000|2021-06-28 12:06:20|23244.14|23244.14|23244.14|23244.14|23244.14|23244.14|23244.14|23244.14|0
1624882000000|2021-06-28 12:06:40|23241.48|23241.48|23241.48|23241.48|23241.48|23241.48|23241.48|23241.48|0
1624882010000|2021-06-28 12:06:50|23232.94|23232.94|23232.94|23232.94|23232.94|23232.94|23232.94|23232.94|0
1624882040000|2021-06-28 12:07:20|23234.39|23234.39|23234.39|23234.39|23234.39|23234.39|23234.39|23234.39|0
1624882090000|2021-06-28 12:08:10|23233.09|23233.09|23233.09|23233.09|23233.09|23233.09|23233.09|23233.09|0
1624882110000|2021-06-28 12:08:30|23230.18|23230.18|23234.46|23234.46|23234.46|23234.46|23230.18|23230.18|0
1624882120000|2021-06-28 12:08:40|23225.91|23225.91|23221.64|23221.64|23225.91|23225.91|23221.64|23221.64|0
1624882170000|2021-06-28 12:09:30|23219.37|23219.37|23219.37|23219.37|23219.37|23219.37|23219.37|23219.37|0
1624882290000|2021-06-28 12:11:30|23222.28|23222.28|23222.28|23222.28|23222.28|23222.28|23222.28|23222.28|0
1624882330000|2021-06-28 12:12:10|23230.82|23230.82|23230.82|23230.82|23230.82|23230.82|23230.82|23230.82|0
1624882360000|2021-06-28 12:12:40|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|23230.06|0
1624882390000|2021-06-28 12:13:10|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|23225.79|0
1624882420000|2021-06-28 12:13:40|23226.68|23226.68|23226.68|23226.68|23226.68|23226.68|23226.68|23226.68|0
1624882460000|2021-06-28 12:14:20|23230.95|23230.95|23230.95|23230.95|23230.95|23230.95|23230.95|23230.95|0
1624882540000|2021-06-28 12:15:40|23235.22|23235.22|23248.04|23248.04|23248.04|23248.04|23235.22|23235.22|0
1624882590000|2021-06-28 12:16:30|23243.77|23243.77|23243.77|23243.77|23243.77|23243.77|23243.77|23243.77|0
1624882670000|2021-06-28 12:17:50|23242|23242|23242|23242|23242|23242|23242|23242|0
1624882690000|2021-06-28 12:18:10|23242.75|23242.75|23242.75|23242.75|23242.75|23242.75|23242.75|23242.75|0
1624882770000|2021-06-28 12:19:30|23244.52|23244.52|23244.52|23244.52|23244.52|23244.52|23244.52|23244.52|0
1624882890000|2021-06-28 12:21:30|23240.98|23240.98|23238.39|23238.39|23240.98|23240.98|23238.39|23238.39|0
1624882900000|2021-06-28 12:21:40|23237.09|23237.09|23227.25|23227.25|23237.09|23237.09|23227.25|23227.25|0
1624882930000|2021-06-28 12:22:10|23225.95|23225.95|23225.95|23225.95|23225.95|23225.95|23225.95|23225.95|0
1624882990000|2021-06-28 12:23:10|23221.68|23221.68|23221.68|23221.68|23221.68|23221.68|23221.68|23221.68|0
1624883010000|2021-06-28 12:23:30|23220.92|23220.92|23217.38|23217.38|23220.92|23220.92|23217.38|23217.38|0
1624883040000|2021-06-28 12:24:00|23216.08|23216.08|23216.49|23216.49|23216.49|23216.49|23215.19|23215.19|0
1624883050000|2021-06-28 12:24:10|23215.19|23215.19|23212.6|23212.6|23215.19|23215.19|23212.6|23212.6|0
1624883100000|2021-06-28 12:25:00|23216.87|23216.87|23216.87|23216.87|23216.87|23216.87|23216.87|23216.87|0
1624883120000|2021-06-28 12:25:20|23215.57|23215.57|23215.57|23215.57|23215.57|23215.57|23215.57|23215.57|0
1624883190000|2021-06-28 12:26:30|23218.17|23218.17|23218.17|23218.17|23218.17|23218.17|23218.17|23218.17|0
1624883200000|2021-06-28 12:26:40|23216.87|23216.87|23218.17|23218.17|23218.17|23218.17|23216.87|23216.87|0
1624883230000|2021-06-28 12:27:10|23219.47|23219.47|23219.47|23219.47|23219.47|23219.47|23219.47|23219.47|0
1624883260000|2021-06-28 12:27:40|23215.19|23215.19|23215.19|23215.19|23219.47|23219.47|23215.19|23215.19|0
1624883270000|2021-06-28 12:27:50|23213.42|23213.42|23214.31|23214.31|23214.31|23214.31|23213.42|23213.42|0
1624883290000|2021-06-28 12:28:10|23218.58|23218.58|23218.58|23218.58|23218.58|23218.58|23218.58|23218.58|0
1624883300000|2021-06-28 12:28:20|23220.35|23220.35|23219.47|23219.47|23220.35|23220.35|23219.47|23219.47|0
1624883360000|2021-06-28 12:29:20|23217.95|23217.95|23216.44|23216.44|23217.95|23217.95|23216.44|23216.44|0
1624883370000|2021-06-28 12:29:30|23215.55|23215.55|23215.55|23215.55|23215.55|23215.55|23215.55|23215.55|0
1624883410000|2021-06-28 12:30:10|23211.28|23211.28|23211.28|23211.28|23211.28|23211.28|23211.28|23211.28|0
1624883420000|2021-06-28 12:30:20|23212.17|23212.17|23212.17|23212.17|23212.17|23212.17|23212.17|23212.17|0
1624883450000|2021-06-28 12:30:50|23216.44|23216.44|23216.44|23216.44|23216.44|23216.44|23216.44|23216.44|0
1624883590000|2021-06-28 12:33:10|23217.74|23217.74|23217.74|23217.74|23217.74|23217.74|23217.74|23217.74|0
1624883650000|2021-06-28 12:34:10|23220.33|23220.33|23222.99|23222.99|23222.99|23222.99|23220.33|23220.33|0
1624883670000|2021-06-28 12:34:30|23220.33|23220.33|23220.33|23220.33|23220.33|23220.33|23220.33|23220.33|0
1624883730000|2021-06-28 12:35:30|23211.79|23211.79|23216.06|23216.06|23216.06|23216.06|23211.79|23211.79|0
1624883740000|2021-06-28 12:35:40|23220.33|23220.33|23228.88|23228.88|23228.88|23228.88|23220.33|23220.33|0
1624883760000|2021-06-28 12:36:00|23227.42|23227.42|23227.42|23227.42|23227.42|23227.42|23227.42|23227.42|0
1624883790000|2021-06-28 12:36:30|23230.08|23230.08|23230.08|23230.08|23230.08|23230.08|23230.08|23230.08|0
1624883810000|2021-06-28 12:36:50|23231.59|23231.59|23235.87|23235.87|23235.87|23235.87|23231.59|23231.59|0
1624883820000|2021-06-28 12:37:00|23237.32|23237.32|23237.32|23237.32|23237.32|23237.32|23237.32|23237.32|0
1624883840000|2021-06-28 12:37:20|23241.59|23241.59|23243.36|23243.36|23243.36|23243.36|23241.59|23241.59|0
1624883860000|2021-06-28 12:37:40|23247.64|23247.64|23247.64|23247.64|23247.64|23247.64|23247.64|23247.64|0
1624883890000|2021-06-28 12:38:10|23251.91|23251.91|23256.18|23256.18|23256.18|23256.18|23251.91|23251.91|0
1624883910000|2021-06-28 12:38:30|23260.45|23260.45|23260.45|23260.45|23260.45|23260.45|23260.45|23260.45|0
1624883950000|2021-06-28 12:39:10|23262.09|23262.09|23262.09|23262.09|23262.09|23262.09|23262.09|23262.09|0
1624884030000|2021-06-28 12:40:30|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|23263.39|0
1624884040000|2021-06-28 12:40:40|23254.85|23254.85|23254.85|23254.85|23254.85|23254.85|23254.85|23254.85|0
1624884050000|2021-06-28 12:40:50|23256.15|23256.15|23256.15|23256.15|23256.15|23256.15|23256.15|23256.15|0
1624884060000|2021-06-28 12:41:00|23254.69|23254.69|23247.07|23247.07|23254.69|23254.69|23247.07|23247.07|0
1624884070000|2021-06-28 12:41:10|23246.18|23246.18|23244.41|23244.41|23246.18|23246.18|23244.41|23244.41|0
1624884080000|2021-06-28 12:41:20|23235.87|23235.87|23235.87|23235.87|23235.87|23235.87|23235.87|23235.87|0
1624884140000|2021-06-28 12:42:20|23244.41|23244.41|23244.41|23244.41|23244.41|23244.41|23244.41|23244.41|0
1624884160000|2021-06-28 12:42:40|23240.14|23240.14|23244.41|23244.41|23244.41|23244.41|23240.14|23240.14|0
1624884210000|2021-06-28 12:43:30|23240.14|23240.14|23240.14|23240.14|23240.14|23240.14|23240.14|23240.14|0
1624884220000|2021-06-28 12:43:40|23235.87|23235.87|23235.87|23235.87|23235.87|23235.87|23235.87|23235.87|0
1624884270000|2021-06-28 12:44:30|23237.64|23237.64|23237.64|23237.64|23237.64|23237.64|23237.64|23237.64|0
1624884280000|2021-06-28 12:44:40|23236.88|23236.88|23236.88|23236.88|23236.88|23236.88|23236.88|23236.88|0
1624884300000|2021-06-28 12:45:00|23245.42|23245.42|23244.22|23244.22|23246.88|23246.88|23244.22|23244.22|0
1624884330000|2021-06-28 12:45:30|23242.92|23242.92|23241.63|23241.63|23242.92|23242.92|23241.63|23241.63|0
1624884370000|2021-06-28 12:46:10|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|0
1624884390000|2021-06-28 12:46:30|23246.05|23246.05|23246.05|23246.05|23246.05|23246.05|23246.05|23246.05|0
1624884420000|2021-06-28 12:47:00|23244.6|23244.6|23236.05|23236.05|23244.6|23244.6|23236.05|23236.05|0
1624884480000|2021-06-28 12:48:00|23240.33|23240.33|23240.33|23240.33|23240.33|23240.33|23240.33|23240.33|0
1624884490000|2021-06-28 12:48:10|23242.1|23242.1|23242.1|23242.1|23242.1|23242.1|23242.1|23242.1|0
1624884500000|2021-06-28 12:48:20|23240.33|23240.33|23239.44|23239.44|23240.33|23240.33|23239.44|23239.44|0
1624884510000|2021-06-28 12:48:30|23240.74|23240.74|23240.74|23240.74|23240.74|23240.74|23240.74|23240.74|0
1624884520000|2021-06-28 12:48:40|23242.51|23242.51|23243.4|23243.4|23243.4|23243.4|23242.51|23242.51|0
1624884560000|2021-06-28 12:49:20|23245.17|23245.17|23245.17|23245.17|23245.17|23245.17|23245.17|23245.17|0
1624884580000|2021-06-28 12:49:40|23246.46|23246.46|23246.46|23246.46|23246.46|23246.46|23246.46|23246.46|0
1624884620000|2021-06-28 12:50:20|23245.17|23245.17|23245.17|23245.17|23245.17|23245.17|23245.17|23245.17|0
1624884660000|2021-06-28 12:51:00|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|23243.4|0
1624884720000|2021-06-28 12:52:00|23247.67|23247.67|23268.55|23268.55|23268.55|23268.55|23247.67|23247.67|0
1624884750000|2021-06-28 12:52:30|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|0
1624884810000|2021-06-28 12:53:30|23262.5|23262.5|23263.39|23263.39|23263.39|23263.39|23262.5|23262.5|0
1624884900000|2021-06-28 12:55:00|23266.05|23266.05|23266.05|23266.05|23266.05|23266.05|23266.05|23266.05|0
1624884920000|2021-06-28 12:55:20|23264.75|23264.75|23264.75|23264.75|23264.75|23264.75|23264.75|23264.75|0
1624884930000|2021-06-28 12:55:30|23261.21|23261.21|23261.21|23261.21|23261.21|23261.21|23261.21|23261.21|0
1624884950000|2021-06-28 12:55:50|23252.66|23252.66|23252.66|23252.66|23252.66|23252.66|23252.66|23252.66|0
1624885000000|2021-06-28 12:56:40|23251.91|23251.91|23251.91|23251.91|23251.91|23251.91|23251.91|23251.91|0
1624885020000|2021-06-28 12:57:00|23256.18|23256.18|23256.18|23256.18|23256.18|23256.18|23256.18|23256.18|0
1624885070000|2021-06-28 12:57:50|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|0
1624885110000|2021-06-28 12:58:30|23258.68|23258.68|23258.68|23258.68|23258.68|23258.68|23258.68|23258.68|0
1624885150000|2021-06-28 12:59:10|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|23254.41|0
1624885170000|2021-06-28 12:59:30|23255.29|23255.29|23255.29|23255.29|23255.29|23255.29|23255.29|23255.29|0
1624885200000|2021-06-28 13:00:00|23253.52|23253.52|23254.25|23254.25|23254.25|23254.25|23249.98|23249.98|0
1624885250000|2021-06-28 13:00:50|23257.79|23257.79|23257.79|23257.79|23257.79|23257.79|23257.79|23257.79|0
1624885290000|2021-06-28 13:01:30|23258.68|23258.68|23262.95|23262.95|23262.95|23262.95|23258.68|23258.68|0
1624885360000|2021-06-28 13:02:40|23254.41|23254.41|23258.68|23258.68|23258.68|23258.68|23254.41|23254.41|0
1624885390000|2021-06-28 13:03:10|23257.23|23257.23|23257.23|23257.23|23257.23|23257.23|23257.23|23257.23|0
1624885400000|2021-06-28 13:03:20|23258.11|23258.11|23258.11|23258.11|23258.11|23258.11|23258.11|23258.11|0
1624885450000|2021-06-28 13:04:10|23262.38|23262.38|23258.11|23258.11|23262.38|23262.38|23258.11|23258.11|0
1624885500000|2021-06-28 13:05:00|23262.38|23262.38|23262.38|23262.38|23262.38|23262.38|23262.38|23262.38|0
1624885600000|2021-06-28 13:06:40|23260.61|23260.61|23260.61|23260.61|23260.61|23260.61|23260.61|23260.61|0
1624885660000|2021-06-28 13:07:40|23256.34|23256.34|23256.34|23256.34|23256.34|23256.34|23256.34|23256.34|0
1624885680000|2021-06-28 13:08:00|23257.1|23257.1|23257.1|23257.1|23257.1|23257.1|23257.1|23257.1|0
1624885690000|2021-06-28 13:08:10|23256.34|23256.34|23260.61|23260.61|23260.61|23260.61|23256.34|23256.34|0
1624885760000|2021-06-28 13:09:20|23258.02|23258.02|23258.02|23258.02|23258.02|23258.02|23258.02|23258.02|0
1624885800000|2021-06-28 13:10:00|23258.9|23258.9|23258.9|23258.9|23258.9|23258.9|23258.9|23258.9|0
1624885810000|2021-06-28 13:10:10|23263.17|23263.17|23263.17|23263.17|23263.17|23263.17|23263.17|23263.17|0
1624885930000|2021-06-28 13:12:10|23258.9|23258.9|23258.9|23258.9|23258.9|23258.9|23258.9|23258.9|0
1624885940000|2021-06-28 13:12:20|23263.17|23263.17|23263.17|23263.17|23263.17|23263.17|23263.17|23263.17|0
1624886010000|2021-06-28 13:13:30|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|23254.63|0
1624886020000|2021-06-28 13:13:40|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|23250.36|0
1624886060000|2021-06-28 13:14:20|23247.7|23247.7|23251.09|23251.09|23251.09|23251.09|23246.82|23246.82|0
1624886070000|2021-06-28 13:14:30|23255.36|23255.36|23255.36|23255.36|23255.36|23255.36|23255.36|23255.36|0
1624886100000|2021-06-28 13:15:00|23251.09|23251.09|23251.09|23251.09|23251.09|23251.09|23251.09|23251.09|0
1624886120000|2021-06-28 13:15:20|23252.39|23252.39|23252.39|23252.39|23252.39|23252.39|23252.39|23252.39|0
1624886130000|2021-06-28 13:15:30|23251.09|23251.09|23251.09|23251.09|23251.09|23251.09|23251.09|23251.09|0
1624886160000|2021-06-28 13:16:00|23251.97|23251.97|23251.97|23251.97|23251.97|23251.97|23251.97|23251.97|0
1624886190000|2021-06-28 13:16:30|23253.74|23253.74|23255.04|23255.04|23255.04|23255.04|23253.74|23253.74|0
1624886250000|2021-06-28 13:17:30|23256.34|23256.34|23252.92|23252.92|23256.34|23256.34|23251.15|23251.15|0
1624886260000|2021-06-28 13:17:40|23257.19|23257.19|23257.19|23257.19|23257.19|23257.19|23257.19|23257.19|0
1624886270000|2021-06-28 13:17:50|23255.89|23255.89|23254.6|23254.6|23255.89|23255.89|23254.6|23254.6|0
1624886280000|2021-06-28 13:18:00|23250.32|23250.32|23250.32|23250.32|23250.32|23250.32|23250.32|23250.32|0
1624886350000|2021-06-28 13:19:10|23251.21|23251.21|23251.21|23251.21|23251.21|23251.21|23251.21|23251.21|0
1624886360000|2021-06-28 13:19:20|23246.94|23246.94|23246.94|23246.94|23246.94|23246.94|23246.94|23246.94|0
1624886470000|2021-06-28 13:21:10|23251.21|23251.21|23251.21|23251.21|23251.21|23251.21|23251.21|23251.21|0
1624886550000|2021-06-28 13:22:30|23250.32|23250.32|23245.17|23245.17|23250.32|23250.32|23245.17|23245.17|0
1624886610000|2021-06-28 13:23:30|23246.94|23246.94|23246.94|23246.94|23246.94|23246.94|23246.94|23246.94|0
1624886700000|2021-06-28 13:25:00|23248.71|23248.71|23248.71|23248.71|23248.71|23248.71|23248.71|23248.71|0
1624886750000|2021-06-28 13:25:50|23249.59|23249.59|23249.59|23249.59|23249.59|23249.59|23249.59|23249.59|0
1624886830000|2021-06-28 13:27:10|23253.86|23253.86|23253.86|23253.86|23253.86|23253.86|23253.86|23253.86|0
1624886850000|2021-06-28 13:27:30|23254.75|23254.75|23252.98|23252.98|23254.75|23254.75|23252.98|23252.98|0
1624886860000|2021-06-28 13:27:40|23248.71|23248.71|23248.71|23248.71|23248.71|23248.71|23248.71|23248.71|0
1624886880000|2021-06-28 13:28:00|23252.98|23252.98|23252.98|23252.98|23252.98|23252.98|23252.98|23252.98|0
1624886890000|2021-06-28 13:28:10|23257.25|23257.25|23257.25|23257.25|23257.25|23257.25|23257.25|23257.25|0
1624886900000|2021-06-28 13:28:20|23258.71|23258.71|23257.25|23257.25|23258.71|23258.71|23257.25|23257.25|0
1624886920000|2021-06-28 13:28:40|23259.02|23259.02|23259.02|23259.02|23259.02|23259.02|23259.02|23259.02|0
1624886950000|2021-06-28 13:29:10|23250.48|23250.48|23259.02|23259.02|23259.02|23259.02|23250.48|23250.48|0
1624886960000|2021-06-28 13:29:20|23257.57|23257.57|23256.27|23256.27|23257.57|23257.57|23256.27|23256.27|0
1624886970000|2021-06-28 13:29:30|23254.97|23254.97|23254.97|23254.97|23254.97|23254.97|23254.97|23254.97|0
1624886980000|2021-06-28 13:29:40|23254.09|23254.09|23254.09|23254.09|23254.09|23254.09|23254.09|23254.09|0
1624886990000|2021-06-28 13:29:50|23251.82|23251.82|23249.76|23249.76|23251.82|23251.82|23249.76|23249.76|0
1624887000000|2021-06-28 13:30:00|23248.88|23248.88|23241.06|23241.06|23248.88|23248.88|23241.06|23241.06|0
1624887010000|2021-06-28 13:30:10|23240.18|23240.18|23231.2|23231.2|23240.18|23240.18|23231.2|23231.2|0
1624887020000|2021-06-28 13:30:20|23235.47|23235.47|23234.71|23234.71|23235.47|23235.47|23234.71|23234.71|0
1624887030000|2021-06-28 13:30:30|23230.44|23230.44|23211.24|23211.24|23230.44|23230.44|23211.24|23211.24|0
1624887040000|2021-06-28 13:30:40|23215.51|23215.51|23211.24|23211.24|23215.51|23215.51|23211.24|23211.24|0
1624887050000|2021-06-28 13:30:50|23215.51|23215.51|23215.51|23215.51|23215.51|23215.51|23215.51|23215.51|0
1624887070000|2021-06-28 13:31:10|23212.92|23212.92|23210.39|23210.39|23212.92|23212.92|23210.39|23210.39|0
1624887080000|2021-06-28 13:31:20|23209.09|23209.09|23202.29|23202.29|23209.25|23209.25|23202.29|23202.29|0
1624887090000|2021-06-28 13:31:30|23206.18|23206.18|23210.45|23210.45|23210.45|23210.45|23206.18|23206.18|0
1624887100000|2021-06-28 13:31:40|23219|23219|23219|23219|23219|23219|23219|23219|0
1624887110000|2021-06-28 13:31:50|23210.45|23210.45|23213.39|23213.39|23213.39|23213.39|23210.45|23210.45|0
1624887120000|2021-06-28 13:32:00|23217.66|23217.66|23220.73|23220.73|23220.73|23220.73|23217.66|23217.66|0
1624887130000|2021-06-28 13:32:10|23225.01|23225.01|23225.01|23225.01|23225.01|23225.01|23225.01|23225.01|0
1624887150000|2021-06-28 13:32:30|23223.55|23223.55|23230.42|23230.42|23230.42|23230.42|23223.55|23223.55|0
1624887160000|2021-06-28 13:32:40|23231.72|23231.72|23231.72|23231.72|23231.72|23231.72|23231.72|23231.72|0
1624887180000|2021-06-28 13:33:00|23230.83|23230.83|23230.83|23230.83|23230.83|23230.83|23230.83|23230.83|0
1624887190000|2021-06-28 13:33:10|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|0
1624887200000|2021-06-28 13:33:20|23230.83|23230.83|23229.95|23229.95|23230.83|23230.83|23229.95|23229.95|0
1624887240000|2021-06-28 13:34:00|23221.4|23221.4|23221.4|23221.4|23221.4|23221.4|23221.4|23221.4|0
1624887250000|2021-06-28 13:34:10|23219.95|23219.95|23219.95|23219.95|23219.95|23219.95|23219.95|23219.95|0
1624887270000|2021-06-28 13:34:30|23218.18|23218.18|23218.18|23218.18|23218.18|23218.18|23218.18|23218.18|0
1624887290000|2021-06-28 13:34:50|23222.45|23222.45|23222.45|23222.45|23222.45|23222.45|23222.45|23222.45|0
1624887300000|2021-06-28 13:35:00|23225.99|23225.99|23225.99|23225.99|23225.99|23225.99|23225.99|23225.99|0
1624887320000|2021-06-28 13:35:20|23229.53|23229.53|23229.53|23229.53|23229.53|23229.53|23229.53|23229.53|0
1624887330000|2021-06-28 13:35:30|23230.29|23230.29|23230.29|23230.29|23230.29|23230.29|23230.29|23230.29|0
1624887380000|2021-06-28 13:36:20|23232.94|23232.94|23232.94|23232.94|23232.94|23232.94|23232.94|23232.94|0
1624887400000|2021-06-28 13:36:40|23241.49|23241.49|23264.46|23264.46|23264.46|23264.46|23241.49|23241.49|0
1624887420000|2021-06-28 13:37:00|23260.19|23260.19|23257.53|23257.53|23260.19|23260.19|23257.53|23257.53|0
1624887440000|2021-06-28 13:37:20|23258.83|23258.83|23258.83|23258.83|23258.83|23258.83|23258.83|23258.83|0
1624887450000|2021-06-28 13:37:30|23260.13|23260.13|23260.13|23260.13|23260.13|23260.13|23260.13|23260.13|0
1624887460000|2021-06-28 13:37:40|23255.86|23255.86|23255.86|23255.86|23255.86|23255.86|23255.86|23255.86|0
1624887480000|2021-06-28 13:38:00|23257.15|23257.15|23257.15|23257.15|23257.15|23257.15|23257.15|23257.15|0
1624887510000|2021-06-28 13:38:30|23261.43|23261.43|23261.43|23261.43|23261.43|23261.43|23261.43|23261.43|0
1624887520000|2021-06-28 13:38:40|23262.31|23262.31|23262.31|23262.31|23262.31|23262.31|23262.31|23262.31|0
1624887560000|2021-06-28 13:39:20|23261.01|23261.01|23261.01|23261.01|23261.01|23261.01|23261.01|23261.01|0
1624887570000|2021-06-28 13:39:30|23260.26|23260.26|23259.5|23259.5|23260.26|23260.26|23259.5|23259.5|0
1624887580000|2021-06-28 13:39:40|23258.05|23258.05|23253.93|23253.93|23262.47|23262.47|23253.93|23253.93|0
1624887590000|2021-06-28 13:39:50|23252.63|23252.63|23249.24|23249.24|23252.63|23252.63|23247.47|23247.47|0
1624887600000|2021-06-28 13:40:00|23244.97|23244.97|23244.97|23244.97|23244.97|23244.97|23244.97|23244.97|0
1624887610000|2021-06-28 13:40:10|23243.2|23243.2|23240.7|23240.7|23244.97|23244.97|23238.93|23238.93|0
1624887630000|2021-06-28 13:40:30|23244.97|23244.97|23243.67|23243.67|23244.97|23244.97|23243.67|23243.67|0
1624887640000|2021-06-28 13:40:40|23242.38|23242.38|23242.38|23242.38|23242.38|23242.38|23242.38|23242.38|0
1624887660000|2021-06-28 13:41:00|23246.65|23246.65|23263.51|23263.51|23263.51|23263.51|23246.65|23246.65|0
1624887680000|2021-06-28 13:41:20|23264.4|23264.4|23264.4|23264.4|23268.67|23268.67|23260.13|23260.13|0
1624887690000|2021-06-28 13:41:30|23263.64|23263.64|23263.64|23263.64|23263.64|23263.64|23263.64|23263.64|0
1624887710000|2021-06-28 13:41:50|23262.34|23262.34|23262.34|23262.34|23262.34|23262.34|23262.34|23262.34|0
1624887730000|2021-06-28 13:42:10|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|0
1624887750000|2021-06-28 13:42:30|23268.39|23268.39|23268.39|23268.39|23268.39|23268.39|23268.39|23268.39|0
1624887770000|2021-06-28 13:42:50|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|23266.62|0
1624887790000|2021-06-28 13:43:10|23265.16|23265.16|23265.16|23265.16|23265.16|23265.16|23265.16|23265.16|0
1624887800000|2021-06-28 13:43:20|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|0
1624887830000|2021-06-28 13:43:50|23265.16|23265.16|23260.89|23260.89|23265.16|23265.16|23260.89|23260.89|0
1624887890000|2021-06-28 13:44:50|23269.44|23269.44|23269.44|23269.44|23269.44|23269.44|23269.44|23269.44|0
1624887900000|2021-06-28 13:45:00|23265.16|23265.16|23266.05|23266.05|23266.05|23266.05|23265.16|23265.16|0
1624887910000|2021-06-28 13:45:10|23264.28|23264.28|23253.96|23253.96|23264.28|23264.28|23253.96|23253.96|0
1624887930000|2021-06-28 13:45:30|23255.26|23255.26|23255.26|23255.26|23255.26|23255.26|23255.26|23255.26|0
1624887950000|2021-06-28 13:45:50|23259.53|23259.53|23259.53|23259.53|23259.53|23259.53|23259.53|23259.53|0
1624887960000|2021-06-28 13:46:00|23253.72|23253.72|23250.81|23250.81|23253.72|23253.72|23250.81|23250.81|0
1624887970000|2021-06-28 13:46:10|23249.35|23249.35|23252.17|23252.17|23252.17|23252.17|23247.9|23247.9|0
1624887980000|2021-06-28 13:46:20|23256.54|23256.54|23256.54|23256.54|23256.54|23256.54|23256.54|23256.54|0
1624888000000|2021-06-28 13:46:40|23253.63|23253.63|23253.63|23253.63|23253.63|23253.63|23253.63|23253.63|0
1624888030000|2021-06-28 13:47:10|23252.17|23252.17|23253.63|23253.63|23253.63|23253.63|23252.17|23252.17|0
1624888040000|2021-06-28 13:47:20|23249.35|23249.35|23249.35|23249.35|23249.35|23249.35|23249.35|23249.35|0
1624888050000|2021-06-28 13:47:30|23250.65|23250.65|23250.65|23250.65|23250.65|23250.65|23250.65|23250.65|0
1624888070000|2021-06-28 13:47:50|23252.11|23252.11|23252.11|23252.11|23252.11|23252.11|23252.11|23252.11|0
1624888080000|2021-06-28 13:48:00|23253.56|23253.56|23255.01|23255.01|23255.01|23255.01|23253.56|23253.56|0
1624888090000|2021-06-28 13:48:10|23256.31|23256.31|23258.08|23258.08|23258.08|23258.08|23256.31|23256.31|0
1624888100000|2021-06-28 13:48:20|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|0
1624888110000|2021-06-28 13:48:30|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|23260.68|0
1624888130000|2021-06-28 13:48:50|23256.41|23256.41|23256.41|23256.41|23256.41|23256.41|23256.41|23256.41|0
1624888150000|2021-06-28 13:49:10|23255.11|23255.11|23255.11|23255.11|23255.11|23255.11|23255.11|23255.11|0
1624888170000|2021-06-28 13:49:30|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|23259.38|0
1624888190000|2021-06-28 13:49:50|23258.5|23258.5|23249.95|23249.95|23258.5|23258.5|23249.95|23249.95|0
1624888200000|2021-06-28 13:50:00|23254.22|23254.22|23254.22|23254.22|23254.22|23254.22|23254.22|23254.22|0
1624888220000|2021-06-28 13:50:20|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|0
1624888310000|2021-06-28 13:51:50|23252.45|23252.45|23261|23261|23261|23261|23252.45|23252.45|0
1624888330000|2021-06-28 13:52:10|23256.73|23256.73|23260.27|23260.27|23260.27|23260.27|23256.73|23256.73|0
1624888340000|2021-06-28 13:52:20|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|23255.99|0
1624888380000|2021-06-28 13:53:00|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|23253.34|0
1624888410000|2021-06-28 13:53:30|23252.58|23252.58|23251.82|23251.82|23252.58|23252.58|23251.82|23251.82|0
1624888430000|2021-06-28 13:53:50|23250.37|23250.37|23229.01|23229.01|23250.37|23250.37|23229.01|23229.01|0
1624888440000|2021-06-28 13:54:00|23229.89|23229.89|23229.89|23229.89|23229.89|23229.89|23229.89|23229.89|0
1624888500000|2021-06-28 13:55:00|23234.17|23234.17|23238.44|23238.44|23238.44|23238.44|23234.17|23234.17|0
1624888520000|2021-06-28 13:55:20|23239.2|23239.2|23239.2|23239.2|23239.2|23239.2|23239.2|23239.2|0
1624888530000|2021-06-28 13:55:30|23234.92|23234.92|23234.92|23234.92|23234.92|23234.92|23234.92|23234.92|0
1624888550000|2021-06-28 13:55:50|23239.2|23239.2|23243.47|23243.47|23243.47|23243.47|23239.2|23239.2|0
1624888560000|2021-06-28 13:56:00|23239.2|23239.2|23236.54|23236.54|23239.2|23239.2|23236.54|23236.54|0
1624888570000|2021-06-28 13:56:10|23234.27|23234.27|23235.72|23235.72|23235.72|23235.72|23234.27|23234.27|0
1624888610000|2021-06-28 13:56:50|23222.91|23222.91|23216.77|23216.77|23222.91|23222.91|23216.77|23216.77|0
1624888620000|2021-06-28 13:57:00|23215.47|23215.47|23215.47|23215.47|23215.47|23215.47|23215.47|23215.47|0
1624888630000|2021-06-28 13:57:10|23214.17|23214.17|23214.17|23214.17|23214.17|23214.17|23214.17|23214.17|0
1624888690000|2021-06-28 13:58:10|23205.63|23205.63|23206.39|23206.39|23206.39|23206.39|23205.63|23205.63|0
1624888730000|2021-06-28 13:58:50|23202.11|23202.11|23202.11|23202.11|23202.11|23202.11|23202.11|23202.11|0
1624888770000|2021-06-28 13:59:30|23204.77|23204.77|23204.77|23204.77|23204.77|23204.77|23204.77|23204.77|0
1624888800000|2021-06-28 14:00:00|23209.04|23209.04|23209.04|23209.04|23209.04|23209.04|23209.04|23209.04|0
1624888810000|2021-06-28 14:00:10|23209.93|23209.93|23209.93|23209.93|23209.93|23209.93|23209.93|23209.93|0
1624888860000|2021-06-28 14:01:00|23211.38|23211.38|23209.93|23209.93|23211.38|23211.38|23209.93|23209.93|0
1624888880000|2021-06-28 14:01:20|23211.38|23211.38|23211.38|23211.38|23211.38|23211.38|23211.38|23211.38|0
1624888890000|2021-06-28 14:01:30|23215.65|23215.65|23215.65|23215.65|23215.65|23215.65|23215.65|23215.65|0
1624888910000|2021-06-28 14:01:50|23216.95|23216.95|23217.84|23217.84|23217.84|23217.84|23216.95|23216.95|0
1624888920000|2021-06-28 14:02:00|23213.56|23213.56|23213.56|23213.56|23213.56|23213.56|23213.56|23213.56|0
1624888930000|2021-06-28 14:02:10|23214.86|23214.86|23216.38|23216.38|23216.38|23216.38|23214.86|23214.86|0
1624888940000|2021-06-28 14:02:20|23212.1|23212.1|23212.1|23212.1|23212.1|23212.1|23212.1|23212.1|0
1624888950000|2021-06-28 14:02:30|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|0
1624888990000|2021-06-28 14:03:10|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|23209.13|0
1624889010000|2021-06-28 14:03:30|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|23213.4|0
1624889020000|2021-06-28 14:03:40|23221.95|23221.95|23221.95|23221.95|23221.95|23221.95|23221.95|23221.95|0
1624889060000|2021-06-28 14:04:20|23222.7|23222.7|23225.36|23225.36|23225.36|23225.36|23222.7|23222.7|0
1624889070000|2021-06-28 14:04:30|23223.59|23223.59|23223.59|23223.59|23223.59|23223.59|23223.59|23223.59|0
1624889090000|2021-06-28 14:04:50|23224.47|23224.47|23224.47|23224.47|23224.47|23224.47|23224.47|23224.47|0
1624889100000|2021-06-28 14:05:00|23223.59|23223.59|23223.59|23223.59|23223.59|23223.59|23223.59|23223.59|0
1624889120000|2021-06-28 14:05:20|23222.29|23222.29|23230.83|23230.83|23230.83|23230.83|23222.29|23222.29|0
1624889140000|2021-06-28 14:05:40|23226.56|23226.56|23226.56|23226.56|23226.56|23226.56|23226.56|23226.56|0
1624889160000|2021-06-28 14:06:00|23228.33|23228.33|23228.33|23228.33|23228.33|23228.33|23228.33|23228.33|0
1624889200000|2021-06-28 14:06:40|23226.56|23226.56|23225.68|23225.68|23226.56|23226.56|23225.68|23225.68|0
1624889220000|2021-06-28 14:07:00|23221.4|23221.4|23221.4|23221.4|23221.4|23221.4|23221.4|23221.4|0
1624889250000|2021-06-28 14:07:30|23220.52|23220.52|23219.63|23219.63|23221.09|23221.09|23219.63|23219.63|0
1624889260000|2021-06-28 14:07:40|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|0
1624889320000|2021-06-28 14:08:40|23228.72|23228.72|23228.72|23228.72|23228.72|23228.72|23228.72|23228.72|0
1624889360000|2021-06-28 14:09:20|23232.99|23232.99|23227.97|23227.97|23232.99|23232.99|23227.97|23227.97|0
1624889390000|2021-06-28 14:09:50|23226.2|23226.2|23226.2|23226.2|23226.2|23226.2|23226.2|23226.2|0
1624889400000|2021-06-28 14:10:00|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|23230.47|0
1624889410000|2021-06-28 14:10:10|23229.17|23229.17|23229.17|23229.17|23229.17|23229.17|23229.17|23229.17|0
1624889430000|2021-06-28 14:10:30|23216.36|23216.36|23212.08|23212.08|23216.36|23216.36|23212.08|23212.08|0
1624889460000|2021-06-28 14:11:00|23210.31|23210.31|23210.31|23210.31|23210.31|23210.31|23210.31|23210.31|0
1624889480000|2021-06-28 14:11:20|23211.2|23211.2|23211.2|23211.2|23211.2|23211.2|23211.2|23211.2|0
1624889510000|2021-06-28 14:11:50|23202.65|23202.65|23202.65|23202.65|23202.65|23202.65|23202.65|23202.65|0
1624889520000|2021-06-28 14:12:00|23198.38|23198.38|23195.73|23195.73|23198.38|23198.38|23195.73|23195.73|0
1624889530000|2021-06-28 14:12:10|23187.18|23187.18|23187.18|23187.18|23187.18|23187.18|23187.18|23187.18|0
1624889570000|2021-06-28 14:12:50|23191.45|23191.45|23195.73|23195.73|23195.73|23195.73|23191.45|23191.45|0
1624889590000|2021-06-28 14:13:10|23200|23200|23195.73|23195.73|23200|23200|23195.73|23195.73|0
1624889640000|2021-06-28 14:14:00|23200|23200|23200|23200|23200|23200|23200|23200|0
1624889660000|2021-06-28 14:14:20|23195.73|23195.73|23195.73|23195.73|23195.73|23195.73|23195.73|23195.73|0
1624889670000|2021-06-28 14:14:30|23194.84|23194.84|23194.84|23194.84|23194.84|23194.84|23194.84|23194.84|0
1624889710000|2021-06-28 14:15:10|23193.96|23193.96|23193.96|23193.96|23193.96|23193.96|23193.96|23193.96|0
1624889720000|2021-06-28 14:15:20|23193.07|23193.07|23186.14|23186.14|23193.07|23193.07|23186.14|23186.14|0
1624889750000|2021-06-28 14:15:50|23203.23|23203.23|23194.69|23194.69|23203.23|23203.23|23194.69|23194.69|0
1624889770000|2021-06-28 14:16:10|23190.04|23190.04|23178.58|23178.58|23190.04|23190.04|23178.58|23178.58|0
1624889840000|2021-06-28 14:17:20|23180.04|23180.04|23180.04|23180.04|23180.04|23180.04|23180.04|23180.04|0
1624889860000|2021-06-28 14:17:40|23183.32|23183.32|23183.32|23183.32|23183.32|23183.32|23183.32|23183.32|0
1624889870000|2021-06-28 14:17:50|23182.02|23182.02|23193.54|23193.54|23193.54|23193.54|23182.02|23182.02|0
1624889890000|2021-06-28 14:18:10|23197.82|23197.82|23205.63|23205.63|23205.63|23205.63|23197.82|23197.82|0
1624889900000|2021-06-28 14:18:20|23206.39|23206.39|23206.39|23206.39|23206.39|23206.39|23206.39|23206.39|0
1624889910000|2021-06-28 14:18:30|23208.98|23208.98|23211.58|23211.58|23211.58|23211.58|23208.98|23208.98|0
1624889920000|2021-06-28 14:18:40|23207.37|23207.37|23204.62|23204.62|23207.37|23207.37|23204.62|23204.62|0
1624889940000|2021-06-28 14:19:00|23207.28|23207.28|23207.28|23207.28|23207.28|23207.28|23207.28|23207.28|0
1624889950000|2021-06-28 14:19:10|23211.55|23211.55|23211.55|23211.55|23211.55|23211.55|23211.55|23211.55|0
1624889980000|2021-06-28 14:19:40|23203|23203|23203|23203|23203|23203|23203|23203|0
1624890000000|2021-06-28 14:20:00|23201.23|23201.23|23201.23|23201.23|23201.23|23201.23|23201.23|23201.23|0
1624890020000|2021-06-28 14:20:20|23205.5|23205.5|23214.05|23214.05|23214.05|23214.05|23205.5|23205.5|0
1624890050000|2021-06-28 14:20:50|23211.39|23211.39|23211.39|23211.39|23211.39|23211.39|23211.39|23211.39|0
1624890140000|2021-06-28 14:22:20|23212.69|23212.69|23211.39|23211.39|23212.69|23212.69|23211.39|23211.39|0
1624890170000|2021-06-28 14:22:50|23198.58|23198.58|23198.58|23198.58|23198.58|23198.58|23198.58|23198.58|0
1624890200000|2021-06-28 14:23:20|23200.03|23200.03|23197.76|23197.76|23200.03|23200.03|23197.76|23197.76|0
1624890220000|2021-06-28 14:23:40|23199.53|23199.53|23201.04|23201.04|23201.04|23201.04|23199.53|23199.53|0
1624890230000|2021-06-28 14:23:50|23205.32|23205.32|23205.32|23205.32|23205.32|23205.32|23205.32|23205.32|0
1624890240000|2021-06-28 14:24:00|23202.35|23202.35|23183.37|23183.37|23202.35|23202.35|23183.37|23183.37|0
1624890250000|2021-06-28 14:24:10|23179.1|23179.1|23183.37|23183.37|23183.37|23183.37|23179.1|23179.1|0
1624890290000|2021-06-28 14:24:50|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|23185.14|0
1624890320000|2021-06-28 14:25:20|23193.68|23193.68|23193.68|23193.68|23193.68|23193.68|23193.68|23193.68|0
1624890360000|2021-06-28 14:26:00|23196.34|23196.34|23196.34|23196.34|23196.34|23196.34|23196.34|23196.34|0
1624890430000|2021-06-28 14:27:10|23201.27|23201.27|23202.15|23202.15|23202.15|23202.15|23201.27|23201.27|0
1624890460000|2021-06-28 14:27:40|23207.97|23207.97|23205.95|23205.95|23208.85|23208.85|23205.95|23205.95|0
1624890480000|2021-06-28 14:28:00|23207.24|23207.24|23207.24|23207.24|23207.24|23207.24|23207.24|23207.24|0
1624890500000|2021-06-28 14:28:20|23198.7|23198.7|23194.43|23194.43|23198.7|23198.7|23173.06|23173.06|0
1624890510000|2021-06-28 14:28:30|23195.31|23195.31|23195.31|23195.31|23195.31|23195.31|23195.31|23195.31|0
1624890530000|2021-06-28 14:28:50|23191.04|23191.04|23190.28|23190.28|23191.04|23191.04|23190.28|23190.28|0
1624890570000|2021-06-28 14:29:30|23188.51|23188.51|23189.4|23189.4|23189.4|23189.4|23188.51|23188.51|0
1624890600000|2021-06-28 14:30:00|23193.67|23193.67|23192.91|23192.91|23193.67|23193.67|23192.91|23192.91|0
1624890620000|2021-06-28 14:30:20|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|23195.51|0
1624890650000|2021-06-28 14:30:50|23194.62|23194.62|23193.74|23193.74|23194.62|23194.62|23193.74|23193.74|0
1624890660000|2021-06-28 14:31:00|23192.85|23192.85|23157.38|23157.38|23192.85|23192.85|23153.1|23153.1|0
1624890670000|2021-06-28 14:31:10|23161.65|23161.65|23153.1|23153.1|23161.65|23161.65|23148.83|23148.83|0
1624890680000|2021-06-28 14:31:20|23148.83|23148.83|23147.38|23147.38|23153.1|23153.1|23147.38|23147.38|0
1624890690000|2021-06-28 14:31:30|23143.11|23143.11|23151.65|23151.65|23151.65|23151.65|23143.11|23143.11|0
1624890700000|2021-06-28 14:31:40|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|0
1624890710000|2021-06-28 14:31:50|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|0
1624890720000|2021-06-28 14:32:00|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|0
1624890730000|2021-06-28 14:32:10|23151.65|23151.65|23147.38|23147.38|23151.65|23151.65|23147.38|23147.38|0
1624890740000|2021-06-28 14:32:20|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|23151.65|0
1624890750000|2021-06-28 14:32:30|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|23147.38|0
1624890760000|2021-06-28 14:32:40|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|0
1624890770000|2021-06-28 14:32:50|23147.38|23147.38|23145.87|23145.87|23147.38|23147.38|23145.87|23145.87|0
1624890780000|2021-06-28 14:33:00|23144.98|23144.98|23141.91|23141.91|23144.98|23144.98|23141.91|23141.91|0
1624890790000|2021-06-28 14:33:10|23140.4|23140.4|23139.51|23139.51|23140.4|23140.4|23139.51|23139.51|0
1624890840000|2021-06-28 14:34:00|23142.42|23142.42|23142.42|23142.42|23142.42|23142.42|23138.15|23138.15|0
1624890890000|2021-06-28 14:34:50|23141.12|23141.12|23141.12|23141.12|23141.12|23141.12|23138.53|23138.53|0
1624890910000|2021-06-28 14:35:10|23138.47|23138.47|23137.58|23137.58|23138.47|23138.47|23137.58|23137.58|0
1624890960000|2021-06-28 14:36:00|23136.07|23136.07|23134.01|23134.01|23136.07|23136.07|23134.01|23134.01|0
1624890970000|2021-06-28 14:36:10|23132.72|23132.72|23111.9|23111.9|23135.31|23135.31|23111.9|23111.9|0
1624890980000|2021-06-28 14:36:20|23110.13|23110.13|23110.13|23110.13|23110.13|23110.13|23110.13|23110.13|0
1624891000000|2021-06-28 14:36:40|23114.4|23114.4|23118.68|23118.68|23118.68|23118.68|23114.4|23114.4|0
1624891010000|2021-06-28 14:36:50|23119.43|23119.43|23120.95|23120.95|23120.95|23120.95|23119.43|23119.43|0
1624891040000|2021-06-28 14:37:20|23124.49|23124.49|23124.49|23124.49|23124.49|23124.49|23124.49|23124.49|0
1624891060000|2021-06-28 14:37:40|23125.24|23125.24|23125.24|23125.24|23125.24|23125.24|23125.24|23125.24|0
1624891070000|2021-06-28 14:37:50|23121.19|23121.19|23118.23|23118.23|23121.19|23121.19|23118.23|23118.23|0
1624891090000|2021-06-28 14:38:10|23116.46|23116.46|23116.46|23116.46|23116.46|23116.46|23116.46|23116.46|0
1624891120000|2021-06-28 14:38:40|23119.05|23119.05|23119.05|23119.05|23119.05|23119.05|23119.05|23119.05|0
1624891150000|2021-06-28 14:39:10|23117.28|23117.28|23115.1|23115.1|23118.17|23118.17|23115.1|23115.1|0
1624891160000|2021-06-28 14:39:20|23113.33|23113.33|23113.33|23113.33|23113.33|23113.33|23113.33|23113.33|0
1624891180000|2021-06-28 14:39:40|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|0
1624891220000|2021-06-28 14:40:20|23108.3|23108.3|23112.57|23112.57|23112.57|23112.57|23108.3|23108.3|0
1624891240000|2021-06-28 14:40:40|23108.3|23108.3|23108.3|23108.3|23108.3|23108.3|23108.3|23108.3|0
1624891260000|2021-06-28 14:41:00|23110.07|23110.07|23107.26|23107.26|23110.07|23110.07|23107.26|23107.26|0
1624891280000|2021-06-28 14:41:20|23109.85|23109.85|23111.62|23111.62|23111.62|23111.62|23109.85|23109.85|0
1624891290000|2021-06-28 14:41:30|23115.9|23115.9|23115.9|23115.9|23115.9|23115.9|23115.9|23115.9|0
1624891300000|2021-06-28 14:41:40|23117.67|23117.67|23117.67|23117.67|23117.67|23117.67|23117.67|23117.67|0
1624891310000|2021-06-28 14:41:50|23119.12|23119.12|23119.12|23119.12|23119.12|23119.12|23119.12|23119.12|0
1624891350000|2021-06-28 14:42:30|23117.35|23117.35|23117.35|23117.35|23117.35|23117.35|23117.35|23117.35|0
1624891360000|2021-06-28 14:42:40|23113.08|23113.08|23113.08|23113.08|23113.08|23113.08|23113.08|23113.08|0
1624891400000|2021-06-28 14:43:20|23108.81|23108.81|23113.08|23113.08|23113.08|23113.08|23108.81|23108.81|0
1624891410000|2021-06-28 14:43:30|23117.35|23117.35|23114.75|23114.75|23118.65|23118.65|23114.75|23114.75|0
1624891420000|2021-06-28 14:43:40|23115.64|23115.64|23115.64|23115.64|23115.64|23115.64|23115.64|23115.64|0
1624891450000|2021-06-28 14:44:10|23118.3|23118.3|23122.57|23122.57|23122.57|23122.57|23118.3|23118.3|0
1624891470000|2021-06-28 14:44:30|23120.8|23120.8|23118.59|23118.59|23120.8|23120.8|23118.59|23118.59|0
1624891480000|2021-06-28 14:44:40|23119.88|23119.88|23119.88|23119.88|23119.88|23119.88|23119.88|23119.88|0
1624891490000|2021-06-28 14:44:50|23121.4|23121.4|23122.15|23122.15|23122.15|23122.15|23121.4|23121.4|0
1624891500000|2021-06-28 14:45:00|23123.45|23123.45|23123.45|23123.45|23123.45|23123.45|23123.45|23123.45|0
1624891530000|2021-06-28 14:45:30|23119.18|23119.18|23123.45|23123.45|23123.45|23123.45|23119.18|23119.18|0
1624891540000|2021-06-28 14:45:40|23122.57|23122.57|23114.02|23114.02|23122.57|23122.57|23114.02|23114.02|0
1624891550000|2021-06-28 14:45:50|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|0
1624891560000|2021-06-28 14:46:00|23111.68|23111.68|23111.68|23111.68|23111.68|23111.68|23111.68|23111.68|0
1624891590000|2021-06-28 14:46:30|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|23112.57|0
1624891600000|2021-06-28 14:46:40|23099.75|23099.75|23099.75|23099.75|23099.75|23099.75|23099.75|23099.75|0
1624891610000|2021-06-28 14:46:50|23101.21|23101.21|23101.21|23101.21|23101.21|23101.21|23101.21|23101.21|0
1624891620000|2021-06-28 14:47:00|23099.91|23099.91|23099.91|23099.91|23099.91|23099.91|23098.61|23098.61|0
1624891650000|2021-06-28 14:47:30|23102.18|23102.18|23105.69|23105.69|23106.45|23106.45|23102.18|23102.18|0
1624891660000|2021-06-28 14:47:40|23106.99|23106.99|23106.99|23106.99|23106.99|23106.99|23106.99|23106.99|0
1624891680000|2021-06-28 14:48:00|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|0
1624891700000|2021-06-28 14:48:20|23106.99|23106.99|23106.99|23106.99|23106.99|23106.99|23106.99|23106.99|0
1624891710000|2021-06-28 14:48:30|23106.11|23106.11|23106.11|23106.11|23106.11|23106.11|23106.11|23106.11|0
1624891730000|2021-06-28 14:48:50|23101.83|23101.83|23101.83|23101.83|23101.83|23101.83|23101.83|23101.83|0
1624891750000|2021-06-28 14:49:10|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|0
1624891790000|2021-06-28 14:49:50|23098.29|23098.29|23098.29|23098.29|23098.29|23098.29|23098.29|23098.29|0
1624891800000|2021-06-28 14:50:00|23102.56|23102.56|23102.56|23102.56|23102.56|23102.56|23102.56|23102.56|0
1624891820000|2021-06-28 14:50:20|23104.02|23104.02|23102.72|23102.72|23105.47|23105.47|23102.72|23102.72|0
1624891860000|2021-06-28 14:51:00|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|23104.02|0
1624891880000|2021-06-28 14:51:20|23095.47|23095.47|23095.47|23095.47|23095.47|23095.47|23095.47|23095.47|0
1624891940000|2021-06-28 14:52:20|23096.99|23096.99|23105.53|23105.53|23105.53|23105.53|23096.99|23096.99|0
1624891950000|2021-06-28 14:52:30|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|23107.3|0
1624891970000|2021-06-28 14:52:50|23106.01|23106.01|23106.01|23106.01|23106.01|23106.01|23106.01|23106.01|0
1624892020000|2021-06-28 14:53:40|23101.73|23101.73|23101.73|23101.73|23101.73|23101.73|23101.73|23101.73|0
1624892050000|2021-06-28 14:54:10|23100.44|23100.44|23101.32|23101.32|23101.32|23101.32|23100.44|23100.44|0
1624892060000|2021-06-28 14:54:20|23102.62|23102.62|23101.32|23101.32|23102.62|23102.62|23101.32|23101.32|0
1624892110000|2021-06-28 14:55:10|23102.62|23102.62|23101.32|23101.32|23102.62|23102.62|23101.32|23101.32|0
1624892140000|2021-06-28 14:55:40|23099.81|23099.81|23094.11|23094.11|23099.81|23099.81|23094.11|23094.11|0
1624892150000|2021-06-28 14:55:50|23089.84|23089.84|23089.84|23089.84|23089.84|23089.84|23089.84|23089.84|0
1624892170000|2021-06-28 14:56:10|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|23085.42|0
1624892190000|2021-06-28 14:56:30|23086.3|23086.3|23086.3|23086.3|23086.3|23086.3|23086.3|23086.3|0
1624892210000|2021-06-28 14:56:50|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|23087.19|0
1624892230000|2021-06-28 14:57:10|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|0
1624892290000|2021-06-28 14:58:10|23087.57|23087.57|23086.27|23086.27|23087.57|23087.57|23081.62|23081.62|0
1624892300000|2021-06-28 14:58:20|23087.57|23087.57|23082.37|23082.37|23087.57|23087.57|23082.37|23082.37|0
1624892340000|2021-06-28 14:59:00|23083.67|23083.67|23084.97|23084.97|23084.97|23084.97|23083.67|23083.67|0
1624892350000|2021-06-28 14:59:10|23087.57|23087.57|23089.02|23089.02|23089.02|23089.02|23087.57|23087.57|0
1624892370000|2021-06-28 14:59:30|23089.78|23089.78|23089.78|23089.78|23089.78|23089.78|23089.78|23089.78|0
1624892390000|2021-06-28 14:59:50|23088.01|23088.01|23088.01|23088.01|23088.01|23088.01|23088.01|23088.01|0
1624892400000|2021-06-28 15:00:00|23087.12|23087.12|23084.46|23084.46|23087.12|23087.12|23084.46|23084.46|0
1624892420000|2021-06-28 15:00:20|23083.17|23083.17|23084.46|23084.46|23084.46|23084.46|23083.17|23083.17|0
1624892430000|2021-06-28 15:00:30|23080.19|23080.19|23075.92|23075.92|23080.19|23080.19|23075.92|23075.92|0
1624892450000|2021-06-28 15:00:50|23067.37|23067.37|23071.65|23071.65|23071.65|23071.65|23067.37|23067.37|0
1624892460000|2021-06-28 15:01:00|23075.92|23075.92|23077.22|23077.22|23077.22|23077.22|23075.92|23075.92|0
1624892470000|2021-06-28 15:01:10|23078.1|23078.1|23078.1|23078.1|23078.1|23078.1|23078.1|23078.1|0
1624892510000|2021-06-28 15:01:50|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|23076.8|0
1624892560000|2021-06-28 15:02:40|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|23081.08|0
1624892570000|2021-06-28 15:02:50|23085.35|23085.35|23085.35|23085.35|23085.35|23085.35|23085.35|23085.35|0
1624892590000|2021-06-28 15:03:10|23086.23|23086.23|23086.23|23086.23|23086.23|23086.23|23086.23|23086.23|0
1624892600000|2021-06-28 15:03:20|23088.89|23088.89|23088.01|23088.01|23088.89|23088.89|23088.01|23088.01|0
1624892620000|2021-06-28 15:03:40|23086.55|23086.55|23086.55|23086.55|23086.55|23086.55|23086.55|23086.55|0
1624892640000|2021-06-28 15:04:00|23082.28|23082.28|23083.73|23083.73|23083.73|23083.73|23082.28|23082.28|0
1624892660000|2021-06-28 15:04:20|23088.01|23088.01|23092.28|23092.28|23092.28|23092.28|23088.01|23088.01|0
1624892670000|2021-06-28 15:04:30|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|23093.16|0
1624892680000|2021-06-28 15:04:40|23093.92|23093.92|23098.19|23098.19|23098.19|23098.19|23093.92|23093.92|0
1624892720000|2021-06-28 15:05:20|23102.09|23102.09|23104.68|23104.68|23104.68|23104.68|23102.09|23102.09|0
1624892730000|2021-06-28 15:05:30|23106.14|23106.14|23110.41|23110.41|23110.41|23110.41|23106.14|23106.14|0
1624892760000|2021-06-28 15:06:00|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|23111.29|0
1624892780000|2021-06-28 15:06:20|23112.75|23112.75|23111.99|23111.99|23112.75|23112.75|23111.99|23111.99|0
1624892810000|2021-06-28 15:06:50|23110.69|23110.69|23110.69|23110.69|23110.69|23110.69|23110.69|23110.69|0
1624892820000|2021-06-28 15:07:00|23111.58|23111.58|23109.81|23109.81|23111.58|23111.58|23109.81|23109.81|0
1624892850000|2021-06-28 15:07:30|23111.11|23111.11|23112.62|23112.62|23112.62|23112.62|23111.11|23111.11|0
1624892860000|2021-06-28 15:07:40|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|23114.39|0
1624892870000|2021-06-28 15:07:50|23118.66|23118.66|23119.96|23119.96|23119.96|23119.96|23118.66|23118.66|0
1624892880000|2021-06-28 15:08:00|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|23124.23|0
1624892890000|2021-06-28 15:08:10|23128.5|23128.5|23120.72|23120.72|23128.5|23128.5|23120.72|23120.72|0
1624892910000|2021-06-28 15:08:30|23124.61|23124.61|23123.31|23123.31|23124.61|23124.61|23123.31|23123.31|0
1624892940000|2021-06-28 15:09:00|23119.04|23119.04|23111.83|23111.83|23119.04|23119.04|23111.83|23111.83|0
1624892970000|2021-06-28 15:09:30|23110.06|23110.06|23110.06|23110.06|23110.06|23110.06|23110.06|23110.06|0
1624893030000|2021-06-28 15:10:30|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|23108.29|0
1624893050000|2021-06-28 15:10:50|23104.01|23104.01|23104.01|23104.01|23104.01|23104.01|23104.01|23104.01|0
1624893090000|2021-06-28 15:11:30|23104.9|23104.9|23104.9|23104.9|23104.9|23104.9|23104.9|23104.9|0
1624893120000|2021-06-28 15:12:00|23107.5|23107.5|23110.09|23110.09|23110.09|23110.09|23107.5|23107.5|0
1624893130000|2021-06-28 15:12:10|23122.91|23122.91|23120.25|23120.25|23122.91|23122.91|23120.25|23120.25|0
1624893140000|2021-06-28 15:12:20|23119.37|23119.37|23119.37|23119.37|23119.37|23119.37|23119.37|23119.37|0
1624893170000|2021-06-28 15:12:50|23117.85|23117.85|23116.34|23116.34|23117.85|23117.85|23116.34|23116.34|0
1624893190000|2021-06-28 15:13:10|23107.8|23107.8|23107.8|23107.8|23107.8|23107.8|23107.8|23107.8|0
1624893200000|2021-06-28 15:13:20|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|23106.5|0
1624893250000|2021-06-28 15:14:10|23108.27|23108.27|23108.27|23108.27|23108.27|23108.27|23108.27|23108.27|0
1624893270000|2021-06-28 15:14:30|23109.15|23109.15|23109.15|23109.15|23109.15|23109.15|23109.15|23109.15|0
1624893290000|2021-06-28 15:14:50|23107.38|23107.38|23107.38|23107.38|23107.38|23107.38|23107.38|23107.38|0
1624893320000|2021-06-28 15:15:20|23103.11|23103.11|23103.11|23103.11|23103.11|23103.11|23103.11|23103.11|0
1624893330000|2021-06-28 15:15:30|23102.35|23102.35|23103.11|23103.11|23103.11|23103.11|23101.6|23101.6|0
1624893360000|2021-06-28 15:16:00|23102.22|23102.22|23093.71|23093.71|23102.22|23102.22|23093.71|23093.71|0
1624893370000|2021-06-28 15:16:10|23092.83|23092.83|23092.83|23092.83|23092.83|23092.83|23092.83|23092.83|0
1624893400000|2021-06-28 15:16:40|23091.94|23091.94|23091.94|23091.94|23091.94|23091.94|23091.94|23091.94|0
1624893410000|2021-06-28 15:16:50|23090.49|23090.49|23086.22|23086.22|23090.49|23090.49|23086.22|23086.22|0
1624893420000|2021-06-28 15:17:00|23085.33|23085.33|23087.1|23087.1|23087.1|23087.1|23085.33|23085.33|0
1624893430000|2021-06-28 15:17:10|23087.99|23087.99|23087.99|23087.99|23087.99|23087.99|23087.99|23087.99|0
1624893450000|2021-06-28 15:17:30|23092.26|23092.26|23086.22|23086.22|23092.26|23092.26|23086.22|23086.22|0
1624893460000|2021-06-28 15:17:40|23090.49|23090.49|23089.04|23089.04|23090.49|23090.49|23089.04|23089.04|0
1624893470000|2021-06-28 15:17:50|23089.92|23089.92|23089.92|23089.92|23089.92|23089.92|23089.92|23089.92|0
1624893480000|2021-06-28 15:18:00|23085.65|23085.65|23085.65|23085.65|23085.65|23085.65|23085.65|23085.65|0
1624893490000|2021-06-28 15:18:10|23081.38|23081.38|23077.21|23077.21|23081.38|23081.38|23077.21|23077.21|0
1624893500000|2021-06-28 15:18:20|23075.91|23075.91|23074.46|23074.46|23075.91|23075.91|23074.46|23074.46|0
1624893510000|2021-06-28 15:18:30|23065.91|23065.91|23070.18|23070.18|23070.18|23070.18|23065.91|23065.91|0
1624893530000|2021-06-28 15:18:50|23069.3|23069.3|23061.64|23061.64|23069.3|23069.3|23060.75|23060.75|0
1624893540000|2021-06-28 15:19:00|23059.58|23059.58|23057.81|23057.81|23059.58|23059.58|23056.93|23056.93|0
1624893560000|2021-06-28 15:19:20|23060.34|23060.34|23060.34|23060.34|23060.34|23060.34|23060.34|23060.34|0
1624893570000|2021-06-28 15:19:30|23064.61|23064.61|23064.61|23064.61|23064.61|23064.61|23064.61|23064.61|0
1624893580000|2021-06-28 15:19:40|23066.38|23066.38|23066.38|23066.38|23066.38|23066.38|23066.38|23066.38|0
1624893600000|2021-06-28 15:20:00|23067.84|23067.84|23067.71|23067.71|23071.38|23071.38|23067.71|23067.71|0
1624893610000|2021-06-28 15:20:10|23066.42|23066.42|23070.69|23070.69|23070.69|23070.69|23066.42|23066.42|0
1624893620000|2021-06-28 15:20:20|23071.57|23071.57|23071.57|23071.57|23071.57|23071.57|23071.57|23071.57|0
1624893630000|2021-06-28 15:20:30|23073.03|23073.03|23075.37|23075.37|23075.37|23075.37|23073.03|23073.03|0
1624893660000|2021-06-28 15:21:00|23071.09|23071.09|23071.09|23071.09|23071.09|23071.09|23071.09|23071.09|0
1624893670000|2021-06-28 15:21:10|23075.37|23075.37|23073.6|23073.6|23075.37|23075.37|23073.6|23073.6|0
1624893730000|2021-06-28 15:22:10|23074.48|23074.48|23075.37|23075.37|23075.37|23075.37|23074.48|23074.48|0
1624893760000|2021-06-28 15:22:40|23074.07|23074.07|23072.77|23072.77|23074.07|23074.07|23072.77|23072.77|0
1624893790000|2021-06-28 15:23:10|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|0
1624893830000|2021-06-28 15:23:50|23069.8|23069.8|23072.87|23072.87|23072.87|23072.87|23069.8|23069.8|0
1624893840000|2021-06-28 15:24:00|23071.57|23071.57|23069.8|23069.8|23071.57|23071.57|23069.8|23069.8|0
1624893870000|2021-06-28 15:24:30|23074.07|23074.07|23069.8|23069.8|23074.07|23074.07|23069.8|23069.8|0
1624893880000|2021-06-28 15:24:40|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|0
1624893890000|2021-06-28 15:24:50|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|23072.77|0
1624893900000|2021-06-28 15:25:00|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|23068.5|0
1624893910000|2021-06-28 15:25:10|23069.26|23069.26|23072.54|23072.54|23072.54|23072.54|23069.26|23069.26|0
1624893920000|2021-06-28 15:25:20|23073.43|23073.43|23074.31|23074.31|23074.31|23074.31|23071.65|23071.65|0
1624893930000|2021-06-28 15:25:30|23072.8|23072.8|23072.8|23072.8|23072.8|23072.8|23072.8|23072.8|0
1624893970000|2021-06-28 15:26:10|23077.07|23077.07|23077.07|23077.07|23077.07|23077.07|23077.07|23077.07|0
1624893980000|2021-06-28 15:26:20|23077.95|23077.95|23082.23|23082.23|23082.23|23082.23|23073.68|23073.68|0
1624894000000|2021-06-28 15:26:40|23080.46|23080.46|23080.46|23080.46|23080.46|23080.46|23080.46|23080.46|0
1624894020000|2021-06-28 15:27:00|23079.57|23079.57|23076.6|23076.6|23079.57|23079.57|23075.3|23075.3|0
1624894030000|2021-06-28 15:27:10|23074.83|23074.83|23075.71|23075.71|23075.71|23075.71|23074.83|23074.83|0
1624894060000|2021-06-28 15:27:40|23071.44|23071.44|23068.15|23068.15|23071.44|23071.44|23068.15|23068.15|0
1624894110000|2021-06-28 15:28:30|23068.91|23068.91|23068.91|23068.91|23068.91|23068.91|23068.91|23068.91|0
1624894130000|2021-06-28 15:28:50|23068.03|23068.03|23058.6|23058.6|23068.03|23068.03|23058.6|23058.6|0
1624894140000|2021-06-28 15:29:00|23055.94|23055.94|23053.67|23053.67|23055.94|23055.94|23053.67|23053.67|0
1624894160000|2021-06-28 15:29:20|23055.44|23055.44|23057.53|23057.53|23057.53|23057.53|23053.99|23053.99|0
1624894170000|2021-06-28 15:29:30|23048.98|23048.98|23054.71|23054.71|23054.71|23054.71|23048.98|23048.98|0
1624894180000|2021-06-28 15:29:40|23051.17|23051.17|23050.6|23050.6|23052.05|23052.05|23050.6|23050.6|0
1624894190000|2021-06-28 15:29:50|23051.9|23051.9|23050.25|23050.25|23054.81|23054.81|23046.71|23046.71|0
1624950910000|2021-06-29 07:15:10|22934.22|22934.22|22943.07|22943.07|22943.07|22943.07|22934.22|22934.22|0
1624950950000|2021-06-29 07:15:50|22948.38|22948.38|22948.38|22948.38|22948.38|22948.38|22948.38|22948.38|0
1624950970000|2021-06-29 07:16:10|22937.76|22937.76|22923.17|22923.17|22937.76|22937.76|22923.17|22923.17|0
1624950990000|2021-06-29 07:16:30|22924.47|22924.47|22924.47|22924.47|22924.47|22924.47|22924.47|22924.47|0
1624951000000|2021-06-29 07:16:40|22918.84|22918.84|22916.25|22916.25|22918.84|22918.84|22916.25|22916.25|0
1624951010000|2021-06-29 07:16:50|22914.95|22914.95|22914.95|22914.95|22914.95|22914.95|22914.95|22914.95|0
1624951030000|2021-06-29 07:17:10|22916.25|22916.25|22916.25|22916.25|22916.25|22916.25|22916.25|22916.25|0
1624951060000|2021-06-29 07:17:40|22908.28|22908.28|22907.39|22907.39|22908.28|22908.28|22903.5|22903.5|0
1624951080000|2021-06-29 07:18:00|22904.8|22904.8|22904.8|22904.8|22904.8|22904.8|22904.8|22904.8|0
1624951090000|2021-06-29 07:18:10|22891.98|22891.98|22887.71|22887.71|22891.98|22891.98|22887.71|22887.71|0
1624951120000|2021-06-29 07:18:40|22886.26|22886.26|22886.26|22886.26|22886.26|22886.26|22886.26|22886.26|0
1624951140000|2021-06-29 07:19:00|22883.6|22883.6|22877.56|22877.56|22883.6|22883.6|22877.56|22877.56|0
1624951150000|2021-06-29 07:19:10|22874.96|22874.96|22869.8|22869.8|22874.96|22874.96|22869.8|22869.8|0
1624951180000|2021-06-29 07:19:40|22867.21|22867.21|22868.51|22868.51|22868.51|22868.51|22867.21|22867.21|0
1624951190000|2021-06-29 07:19:50|22862.31|22862.31|22853.46|22853.46|22862.31|22862.31|22853.46|22853.46|0
1624951200000|2021-06-29 07:20:00|22852.57|22852.57|22833.29|22833.29|22852.57|22852.57|22833.29|22833.29|0
1624951210000|2021-06-29 07:20:10|22835.56|22835.56|22826.74|22826.74|22835.56|22835.56|22826.74|22826.74|0
1624951220000|2021-06-29 07:20:20|22822.47|22822.47|22826.74|22826.74|22826.74|22826.74|22818.2|22818.2|0
1624951240000|2021-06-29 07:20:40|22813.93|22813.93|22813.93|22813.93|22813.93|22813.93|22809.66|22809.66|0
1624951260000|2021-06-29 07:21:00|22801.11|22801.11|22801.11|22801.11|22801.11|22801.11|22801.11|22801.11|0
1624951270000|2021-06-29 07:21:10|22808.19|22808.19|22808.19|22808.19|22808.19|22808.19|22808.19|22808.19|0
1624951280000|2021-06-29 07:21:20|22816.74|22816.74|22818.41|22818.41|22818.41|22818.41|22816.74|22816.74|0
1624951310000|2021-06-29 07:21:50|22822.69|22822.69|22822.69|22822.69|22822.69|22822.69|22822.69|22822.69|0
1624951320000|2021-06-29 07:22:00|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|22826.96|0
1624951370000|2021-06-29 07:22:50|22837.58|22837.58|22837.58|22837.58|22837.58|22837.58|22837.58|22837.58|0
1624951400000|2021-06-29 07:23:20|22836.28|22836.28|22836.28|22836.28|22836.28|22836.28|22836.28|22836.28|0
1624951410000|2021-06-29 07:23:30|22838.94|22838.94|22838.94|22838.94|22838.94|22838.94|22838.94|22838.94|0
1624951420000|2021-06-29 07:23:40|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|22841.54|0
1624951450000|2021-06-29 07:24:10|22839.77|22839.77|22839.77|22839.77|22839.77|22839.77|22839.77|22839.77|0
1624951460000|2021-06-29 07:24:20|22837.5|22837.5|22837.5|22837.5|22837.5|22837.5|22837.5|22837.5|0
1624951470000|2021-06-29 07:24:30|22833.22|22833.22|22833.6|22833.6|22837.5|22837.5|22833.22|22833.22|0
1624951480000|2021-06-29 07:24:40|22831.01|22831.01|22824.14|22824.14|22831.01|22831.01|22824.14|22824.14|0
1624951500000|2021-06-29 07:25:00|22821.55|22821.55|22826.39|22826.39|22826.39|22826.39|22821.55|22821.55|0
1624951520000|2021-06-29 07:25:20|22813.57|22813.57|22809.21|22809.21|22813.57|22813.57|22809.21|22809.21|0
1624951530000|2021-06-29 07:25:30|22804.94|22804.94|22804.94|22804.94|22804.94|22804.94|22804.94|22804.94|0
1624951550000|2021-06-29 07:25:50|22802.34|22802.34|22796.77|22796.77|22802.34|22802.34|22789.52|22789.52|0
1624951560000|2021-06-29 07:26:00|22791.46|22791.46|22791.46|22791.46|22791.46|22791.46|22791.46|22791.46|0
1624951590000|2021-06-29 07:26:30|22792.76|22792.76|22792.76|22792.76|22792.76|22792.76|22792.76|22792.76|0
1624951600000|2021-06-29 07:26:40|22798.07|22798.07|22802.34|22802.34|22802.34|22802.34|22798.07|22798.07|0
1624951620000|2021-06-29 07:27:00|22803.23|22803.23|22803.23|22803.23|22803.23|22803.23|22803.23|22803.23|0
1624951630000|2021-06-29 07:27:10|22804.52|22804.52|22808.35|22808.35|22813.99|22813.99|22804.08|22804.08|0
1624951640000|2021-06-29 07:27:20|22811.38|22811.38|22818.65|22818.65|22818.65|22818.65|22811.38|22811.38|0
1624951650000|2021-06-29 07:27:30|22820.1|22820.1|22820.1|22820.1|22820.1|22820.1|22820.1|22820.1|0
1624951670000|2021-06-29 07:27:50|22824.37|22824.37|22824.37|22824.37|22824.37|22824.37|22824.37|22824.37|0
1624951680000|2021-06-29 07:28:00|22825.67|22825.67|22825.67|22825.67|22825.67|22825.67|22825.67|22825.67|0
1624951690000|2021-06-29 07:28:10|22824.79|22824.79|22823.49|22823.49|22824.79|22824.79|22823.49|22823.49|0
1624951700000|2021-06-29 07:28:20|22820.89|22820.89|22823.49|22823.49|22823.49|22823.49|22820.89|22820.89|0
1624951710000|2021-06-29 07:28:30|22827.76|22827.76|22832.03|22832.03|22832.03|22832.03|22827.76|22827.76|0
1624951720000|2021-06-29 07:28:40|22832.92|22832.92|22832.92|22832.92|22832.92|22832.92|22832.92|22832.92|0
1624951730000|2021-06-29 07:28:50|22837.19|22837.19|22820.93|22820.93|22837.19|22837.19|22820.93|22820.93|0
1624951750000|2021-06-29 07:29:10|22833.74|22833.74|22833.74|22833.74|22833.74|22833.74|22833.74|22833.74|0
1624951780000|2021-06-29 07:29:40|22831.15|22831.15|22831.15|22831.15|22831.15|22831.15|22831.15|22831.15|0
1624951790000|2021-06-29 07:29:50|22835.57|22835.57|22835.57|22835.57|22835.57|22835.57|22835.57|22835.57|0
1624951800000|2021-06-29 07:30:00|22832.98|22832.98|22832.98|22832.98|22832.98|22832.98|22832.98|22832.98|0
1624951820000|2021-06-29 07:30:20|22833.74|22833.74|22833.74|22833.74|22833.74|22833.74|22833.74|22833.74|0
1624951830000|2021-06-29 07:30:30|22839.93|22839.93|22825.35|22825.35|22844.21|22844.21|22825.35|22825.35|0
1624951850000|2021-06-29 07:30:50|22816.8|22816.8|22816.8|22816.8|22816.8|22816.8|22816.8|22816.8|0
1624951890000|2021-06-29 07:31:30|22818.1|22818.1|22818.1|22818.1|22818.1|22818.1|22818.1|22818.1|0
1624951950000|2021-06-29 07:32:30|22813.67|22813.67|22795.6|22795.6|22813.67|22813.67|22795.6|22795.6|0
1624951960000|2021-06-29 07:32:40|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|0
1624951970000|2021-06-29 07:32:50|22782.79|22782.79|22781.49|22781.49|22782.79|22782.79|22781.49|22781.49|0
1624951990000|2021-06-29 07:33:10|22782.25|22782.25|22776.52|22776.52|22782.25|22782.25|22776.52|22776.52|0
1624952010000|2021-06-29 07:33:30|22772.25|22772.25|22776.52|22776.52|22776.52|22776.52|22772.25|22772.25|0
1624952020000|2021-06-29 07:33:40|22777.82|22777.82|22777.82|22777.82|22777.82|22777.82|22777.82|22777.82|0
1624952030000|2021-06-29 07:33:50|22779.12|22779.12|22783.01|22783.01|22783.01|22783.01|22779.12|22779.12|0
1624952040000|2021-06-29 07:34:00|22774.47|22774.47|22778.89|22778.89|22782.43|22782.43|22774.47|22774.47|0
1624952050000|2021-06-29 07:34:10|22778.01|22778.01|22778.01|22778.01|22778.01|22778.01|22778.01|22778.01|0
1624952070000|2021-06-29 07:34:30|22770.92|22770.92|22770.92|22770.92|22770.92|22770.92|22770.92|22770.92|0
1624952090000|2021-06-29 07:34:50|22769.63|22769.63|22769.63|22769.63|22769.63|22769.63|22769.63|22769.63|0
1624952100000|2021-06-29 07:35:00|22773.9|22773.9|22773.9|22773.9|22773.9|22773.9|22773.9|22773.9|0
1624952110000|2021-06-29 07:35:10|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|0
1624952140000|2021-06-29 07:35:40|22781.71|22781.71|22785.98|22785.98|22785.98|22785.98|22781.71|22781.71|0
1624952150000|2021-06-29 07:35:50|22781.71|22781.71|22785.98|22785.98|22785.98|22785.98|22781.71|22781.71|0
1624952190000|2021-06-29 07:36:30|22784.69|22784.69|22780.41|22780.41|22784.69|22784.69|22776.14|22776.14|0
1624952200000|2021-06-29 07:36:40|22779.12|22779.12|22777.82|22777.82|22779.12|22779.12|22777.82|22777.82|0
1624952210000|2021-06-29 07:36:50|22782.09|22782.09|22782.09|22782.09|22782.09|22782.09|22782.09|22782.09|0
1624952220000|2021-06-29 07:37:00|22777.82|22777.82|22777.25|22777.25|22777.82|22777.82|22772.98|22772.98|0
1624952240000|2021-06-29 07:37:20|22778.55|22778.55|22778.55|22778.55|22778.55|22778.55|22778.55|22778.55|0
1624952250000|2021-06-29 07:37:30|22770.01|22770.01|22770.01|22770.01|22770.01|22770.01|22770.01|22770.01|0
1624952270000|2021-06-29 07:37:50|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|22757.19|22757.19|0
1624952280000|2021-06-29 07:38:00|22761.46|22761.46|22761.46|22761.46|22761.46|22761.46|22761.46|22761.46|0
1624952300000|2021-06-29 07:38:20|22758.86|22758.86|22754.97|22754.97|22758.86|22758.86|22754.97|22754.97|0
1624952320000|2021-06-29 07:38:40|22759.24|22759.24|22764.81|22764.81|22764.81|22764.81|22759.24|22759.24|0
1624952350000|2021-06-29 07:39:10|22760.54|22760.54|22760.54|22760.54|22760.54|22760.54|22760.54|22760.54|0
1624952360000|2021-06-29 07:39:20|22764.81|22764.81|22764.81|22764.81|22764.81|22764.81|22764.81|22764.81|0
1624952370000|2021-06-29 07:39:30|22769.09|22769.09|22769.09|22769.09|22769.09|22769.09|22769.09|22769.09|0
1624952390000|2021-06-29 07:39:50|22773.36|22773.36|22777.63|22777.63|22777.63|22777.63|22773.36|22773.36|0
1624952400000|2021-06-29 07:40:00|22776.33|22776.33|22776.33|22776.33|22776.33|22776.33|22776.33|22776.33|0
1624952410000|2021-06-29 07:40:10|22767.79|22767.79|22766.49|22766.49|22767.79|22767.79|22766.49|22766.49|0
1624952420000|2021-06-29 07:40:20|22762.22|22762.22|22760.92|22760.92|22762.22|22762.22|22760.92|22760.92|0
1624952440000|2021-06-29 07:40:40|22768|22768|22764.46|22764.46|22768|22768|22764.46|22764.46|0
1624952450000|2021-06-29 07:40:50|22763.58|22763.58|22763.58|22763.58|22763.58|22763.58|22763.58|22763.58|0
1624952460000|2021-06-29 07:41:00|22767.85|22767.85|22767.85|22767.85|22767.85|22767.85|22767.85|22767.85|0
1624952500000|2021-06-29 07:41:40|22766.55|22766.55|22766.55|22766.55|22766.55|22766.55|22766.55|22766.55|0
1624952530000|2021-06-29 07:42:10|22765.25|22765.25|22765.25|22765.25|22765.25|22765.25|22765.25|22765.25|0
1624952540000|2021-06-29 07:42:20|22767.85|22767.85|22769.15|22769.15|22769.15|22769.15|22767.85|22767.85|0
1624952550000|2021-06-29 07:42:30|22771.74|22771.74|22769.15|22769.15|22773.04|22773.04|22769.15|22769.15|0
1624952560000|2021-06-29 07:42:40|22770.44|22770.44|22771.33|22771.33|22771.33|22771.33|22770.44|22770.44|0
1624952570000|2021-06-29 07:42:50|22767.06|22767.06|22767.06|22767.06|22767.06|22767.06|22767.06|22767.06|0
1624952580000|2021-06-29 07:43:00|22766.3|22766.3|22759.43|22759.43|22766.3|22766.3|22757.76|22757.76|0
1624952600000|2021-06-29 07:43:20|22758.13|22758.13|22761.11|22761.11|22761.11|22761.11|22756.84|22756.84|0
1624952620000|2021-06-29 07:43:40|22759.81|22759.81|22761.11|22761.11|22761.11|22761.11|22759.81|22759.81|0
1624952630000|2021-06-29 07:43:50|22762.41|22762.41|22759.81|22759.81|22762.41|22762.41|22759.81|22759.81|0
1624952640000|2021-06-29 07:44:00|22758.51|22758.51|22758.51|22758.51|22758.51|22758.51|22758.51|22758.51|0
1624952660000|2021-06-29 07:44:20|22757.22|22757.22|22757.22|22757.22|22757.22|22757.22|22757.22|22757.22|0
1624952670000|2021-06-29 07:44:30|22763.26|22763.26|22763.26|22763.26|22763.26|22763.26|22763.26|22763.26|0
1624952710000|2021-06-29 07:45:10|22766.8|22766.8|22765.5|22765.5|22766.8|22766.8|22765.5|22765.5|0
1624952720000|2021-06-29 07:45:20|22762.85|22762.85|22761.96|22761.96|22762.85|22762.85|22761.96|22761.96|0
1624952730000|2021-06-29 07:45:30|22763.26|22763.26|22763.26|22763.26|22763.26|22763.26|22763.26|22763.26|0
1624952740000|2021-06-29 07:45:40|22764.56|22764.56|22764.56|22764.56|22764.56|22764.56|22764.56|22764.56|0
1624952750000|2021-06-29 07:45:50|22768.83|22768.83|22767.94|22767.94|22768.83|22768.83|22767.94|22767.94|0
1624952790000|2021-06-29 07:46:30|22770.54|22770.54|22770.54|22770.54|22770.54|22770.54|22770.54|22770.54|0
1624952800000|2021-06-29 07:46:40|22767.94|22767.94|22767.94|22767.94|22767.94|22767.94|22767.94|22767.94|0
1624952820000|2021-06-29 07:47:00|22759.4|22759.4|22762.37|22762.37|22763.67|22763.67|22759.4|22759.4|0
1624952840000|2021-06-29 07:47:20|22758.48|22758.48|22745.66|22745.66|22758.48|22758.48|22745.66|22745.66|0
1624952850000|2021-06-29 07:47:30|22749.93|22749.93|22758.48|22758.48|22758.48|22758.48|22745.66|22745.66|0
1624952890000|2021-06-29 07:48:10|22759.36|22759.36|22759.36|22759.36|22759.36|22759.36|22759.36|22759.36|0
1624952900000|2021-06-29 07:48:20|22772.18|22772.18|22763.64|22763.64|22772.18|22772.18|22763.64|22763.64|0
1624952910000|2021-06-29 07:48:30|22766.23|22766.23|22766.23|22766.23|22766.23|22766.23|22766.23|22766.23|0
1624952930000|2021-06-29 07:48:50|22774.78|22774.78|22774.78|22774.78|22774.78|22774.78|22774.78|22774.78|0
1624952940000|2021-06-29 07:49:00|22776.29|22776.29|22776.29|22776.29|22776.29|22776.29|22776.29|22776.29|0
1624952970000|2021-06-29 07:49:30|22775.41|22775.41|22779.68|22779.68|22779.68|22779.68|22775.41|22775.41|0
1624952980000|2021-06-29 07:49:40|22775.41|22775.41|22775.41|22775.41|22775.41|22775.41|22775.41|22775.41|0
1624953010000|2021-06-29 07:50:10|22779.68|22779.68|22779.68|22779.68|22779.68|22779.68|22779.68|22779.68|0
1624953020000|2021-06-29 07:50:20|22771.13|22771.13|22771.13|22771.13|22771.13|22771.13|22771.13|22771.13|0
1624953080000|2021-06-29 07:51:20|22766.86|22766.86|22770.81|22770.81|22771.7|22771.7|22766.86|22766.86|0
1624953110000|2021-06-29 07:51:50|22769.52|22769.52|22769.52|22769.52|22769.52|22769.52|22769.52|22769.52|0
1624953120000|2021-06-29 07:52:00|22765.98|22765.98|22764.68|22764.68|22765.98|22765.98|22764.68|22764.68|0
1624953130000|2021-06-29 07:52:10|22768.95|22768.95|22768.95|22768.95|22768.95|22768.95|22768.95|22768.95|0
1624953150000|2021-06-29 07:52:30|22767.18|22767.18|22765.67|22765.67|22767.18|22767.18|22765.67|22765.67|0
1624953160000|2021-06-29 07:52:40|22763.9|22763.9|22763.9|22763.9|22763.9|22763.9|22763.9|22763.9|0
1624953180000|2021-06-29 07:53:00|22765.19|22765.19|22760.92|22760.92|22765.19|22765.19|22760.92|22760.92|0
1624953200000|2021-06-29 07:53:20|22759.62|22759.62|22762.28|22762.28|22762.28|22762.28|22759.62|22759.62|0
1624953210000|2021-06-29 07:53:30|22763.58|22763.58|22762.28|22762.28|22763.58|22763.58|22762.28|22762.28|0
1624953220000|2021-06-29 07:53:40|22763.16|22763.16|22763.16|22763.16|22763.16|22763.16|22763.16|22763.16|0
1624953240000|2021-06-29 07:54:00|22758.89|22758.89|22758.89|22758.89|22758.89|22758.89|22758.89|22758.89|0
1624953250000|2021-06-29 07:54:10|22763.16|22763.16|22763.16|22763.16|22763.16|22763.16|22763.16|22763.16|0
1624953260000|2021-06-29 07:54:20|22767.44|22767.44|22767.44|22767.44|22767.44|22767.44|22767.44|22767.44|0
1624953300000|2021-06-29 07:55:00|22766.14|22766.14|22766.14|22766.14|22766.14|22766.14|22766.14|22766.14|0
1624953320000|2021-06-29 07:55:20|22767.44|22767.44|22768.73|22768.73|22768.73|22768.73|22767.44|22767.44|0
1624953340000|2021-06-29 07:55:40|22764.46|22764.46|22764.46|22764.46|22764.46|22764.46|22764.46|22764.46|0
1624953350000|2021-06-29 07:55:50|22768.73|22768.73|22768.73|22768.73|22768.73|22768.73|22768.73|22768.73|0
1624953360000|2021-06-29 07:56:00|22760.01|22760.01|22760.01|22760.01|22760.01|22760.01|22760.01|22760.01|0
1624953370000|2021-06-29 07:56:10|22751.47|22751.47|22751.47|22751.47|22751.47|22751.47|22751.47|22751.47|0
1624953380000|2021-06-29 07:56:20|22749.69|22749.69|22752.6|22752.6|22752.6|22752.6|22749.69|22749.69|0
1624953390000|2021-06-29 07:56:30|22756.88|22756.88|22752.6|22752.6|22756.88|22756.88|22748.33|22748.33|0
1624953410000|2021-06-29 07:56:50|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|0
1624953430000|2021-06-29 07:57:10|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|22754.28|0
1624953440000|2021-06-29 07:57:20|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|22750.01|0
1624953450000|2021-06-29 07:57:30|22751.52|22751.52|22751.52|22751.52|22751.52|22751.52|22751.52|22751.52|0
1624953460000|2021-06-29 07:57:40|22755.79|22755.79|22755.79|22755.79|22755.79|22755.79|22755.79|22755.79|0
1624953470000|2021-06-29 07:57:50|22757.09|22757.09|22757.09|22757.09|22757.09|22757.09|22757.09|22757.09|0
1624953480000|2021-06-29 07:58:00|22754.5|22754.5|22757.09|22757.09|22757.09|22757.09|22754.5|22754.5|0
1624953490000|2021-06-29 07:58:10|22752.82|22752.82|22757.09|22757.09|22757.09|22757.09|22752.82|22752.82|0
1624953500000|2021-06-29 07:58:20|22748.55|22748.55|22748.55|22748.55|22752.82|22752.82|22744.27|22744.27|0
1624953600000|2021-06-29 08:00:00|22744.27|22744.27|22745.57|22745.57|22745.57|22745.57|22744.27|22744.27|0
1624953610000|2021-06-29 08:00:10|22741.3|22741.3|22741.3|22741.3|22741.3|22741.3|22741.3|22741.3|0
1624953630000|2021-06-29 08:00:30|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|22737.03|0
1624953640000|2021-06-29 08:00:40|22739.62|22739.62|22739.62|22739.62|22739.62|22739.62|22739.62|22739.62|0
1624953660000|2021-06-29 08:01:00|22736.97|22736.97|22738.26|22738.26|22738.26|22738.26|22736.97|22736.97|0
1624953670000|2021-06-29 08:01:10|22733.99|22733.99|22733.99|22733.99|22733.99|22733.99|22733.99|22733.99|0
1624953700000|2021-06-29 08:01:40|22731.4|22731.4|22731.4|22731.4|22731.4|22731.4|22731.4|22731.4|0
1624953710000|2021-06-29 08:01:50|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|22727.12|0
1624953720000|2021-06-29 08:02:00|22721.81|22721.81|22721.81|22721.81|22721.81|22721.81|22721.81|22721.81|0
1624953730000|2021-06-29 08:02:10|22720.93|22720.93|22720.93|22720.93|22720.93|22720.93|22720.93|22720.93|0
1624953740000|2021-06-29 08:02:20|22725.2|22725.2|22725.2|22725.2|22725.2|22725.2|22725.2|22725.2|0
1624953750000|2021-06-29 08:02:30|22723.69|22723.69|22715.14|22715.14|22723.69|22723.69|22715.14|22715.14|0
1624953770000|2021-06-29 08:02:50|22714.38|22714.38|22711.73|22711.73|22714.38|22714.38|22711.73|22711.73|0
1624953790000|2021-06-29 08:03:10|22713.03|22713.03|22713.03|22713.03|22713.03|22713.03|22713.03|22713.03|0
1624953800000|2021-06-29 08:03:20|22712.27|22712.27|22720.81|22720.81|22720.81|22720.81|22712.27|22712.27|0
1624953880000|2021-06-29 08:04:40|22716.54|22716.54|22720.81|22720.81|22720.81|22720.81|22716.54|22716.54|0
1624953910000|2021-06-29 08:05:10|22712.27|22712.27|22716.16|22716.16|22716.16|22716.16|22712.27|22712.27|0
1624953920000|2021-06-29 08:05:20|22724.71|22724.71|22724.71|22724.71|22724.71|22724.71|22724.71|22724.71|0
1624953930000|2021-06-29 08:05:30|22726.01|22726.01|22720.72|22720.72|22726.01|22726.01|22720.72|22720.72|0
1624953990000|2021-06-29 08:06:30|22722.02|22722.02|22723.32|22723.32|22723.32|22723.32|22722.02|22722.02|0
1624954000000|2021-06-29 08:06:40|22719.04|22719.04|22719.04|22719.04|22720.34|22720.34|22719.04|22719.04|0
1624954010000|2021-06-29 08:06:50|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|0
1624954020000|2021-06-29 08:07:00|22720.75|22720.75|22728.41|22728.41|22728.41|22728.41|22719.87|22719.87|0
1624954030000|2021-06-29 08:07:10|22726.64|22726.64|22726.64|22726.64|22726.64|22726.64|22726.64|22726.64|0
1624954080000|2021-06-29 08:08:00|22727.94|22727.94|22729.24|22729.24|22729.24|22729.24|22727.94|22727.94|0
1624954090000|2021-06-29 08:08:10|22730.54|22730.54|22739.08|22739.08|22739.08|22739.08|22730.54|22730.54|0
1624954100000|2021-06-29 08:08:20|22743.51|22743.51|22743.51|22743.51|22743.51|22743.51|22743.51|22743.51|0
1624954110000|2021-06-29 08:08:30|22742.62|22742.62|22742.62|22742.62|22742.62|22742.62|22742.62|22742.62|0
1624954120000|2021-06-29 08:08:40|22751.17|22751.17|22751.17|22751.17|22751.17|22751.17|22751.17|22751.17|0
1624954130000|2021-06-29 08:08:50|22752.62|22752.62|22752.62|22752.62|22752.62|22752.62|22752.62|22752.62|0
1624954150000|2021-06-29 08:09:10|22754.07|22754.07|22755.53|22755.53|22755.53|22755.53|22754.07|22754.07|0
1624954160000|2021-06-29 08:09:20|22756.41|22756.41|22756.41|22756.41|22756.41|22756.41|22756.41|22756.41|0
1624954180000|2021-06-29 08:09:40|22760.69|22760.69|22760.69|22760.69|22760.69|22760.69|22760.69|22760.69|0
1624954200000|2021-06-29 08:10:00|22758.09|22758.09|22755.59|22755.59|22758.09|22758.09|22753.82|22753.82|0
1624954210000|2021-06-29 08:10:10|22754.7|22754.7|22751.32|22751.32|22755.59|22755.59|22751.32|22751.32|0
1624954220000|2021-06-29 08:10:20|22755.59|22755.59|22752.05|22752.05|22755.59|22755.59|22752.05|22752.05|0
1624954240000|2021-06-29 08:10:40|22756.32|22756.32|22757.56|22757.56|22760.59|22760.59|22756.32|22756.32|0
1624954250000|2021-06-29 08:10:50|22760.16|22760.16|22755.89|22755.89|22760.16|22760.16|22755.89|22755.89|0
1624954260000|2021-06-29 08:11:00|22757.19|22757.19|22759.84|22759.84|22759.84|22759.84|22757.19|22757.19|0
1624954280000|2021-06-29 08:11:20|22764.11|22764.11|22764.11|22764.11|22764.11|22764.11|22764.11|22764.11|0
1624954290000|2021-06-29 08:11:30|22765.41|22765.41|22765.41|22765.41|22765.41|22765.41|22765.41|22765.41|0
1624954360000|2021-06-29 08:12:40|22763.64|22763.64|22763.64|22763.64|22763.64|22763.64|22763.64|22763.64|0
1624954470000|2021-06-29 08:14:30|22759.37|22759.37|22746.55|22746.55|22759.37|22759.37|22746.55|22746.55|0
1624954500000|2021-06-29 08:15:00|22743.96|22743.96|22741.36|22741.36|22743.96|22743.96|22741.36|22741.36|0
1624954520000|2021-06-29 08:15:20|22742.12|22742.12|22742.12|22742.12|22742.12|22742.12|22742.12|22742.12|0
1624954560000|2021-06-29 08:16:00|22739.09|22739.09|22746.17|22746.17|22746.17|22746.17|22739.09|22739.09|0
1624954570000|2021-06-29 08:16:10|22750.45|22750.45|22741.9|22741.9|22750.45|22750.45|22741.9|22741.9|0
1624954580000|2021-06-29 08:16:20|22746.17|22746.17|22746.17|22746.17|22746.17|22746.17|22746.17|22746.17|0
1624954590000|2021-06-29 08:16:30|22737.63|22737.63|22737.63|22737.63|22737.63|22737.63|22737.63|22737.63|0
1624954600000|2021-06-29 08:16:40|22733.36|22733.36|22733.36|22733.36|22733.36|22733.36|22733.36|22733.36|0
1624954610000|2021-06-29 08:16:50|22729.81|22729.81|22729.81|22729.81|22729.81|22729.81|22729.81|22729.81|0
1624954640000|2021-06-29 08:17:20|22725.54|22725.54|22725.54|22725.54|22725.54|22725.54|22725.54|22725.54|0
1624954660000|2021-06-29 08:17:40|22721.27|22721.27|22721.27|22721.27|22721.27|22721.27|22721.27|22721.27|0
1624954670000|2021-06-29 08:17:50|22725.54|22725.54|22725.54|22725.54|22725.54|22725.54|22725.54|22725.54|0
1624954690000|2021-06-29 08:18:10|22717|22717|22721.27|22721.27|22721.27|22721.27|22717|22717|0
1624954700000|2021-06-29 08:18:20|22719.97|22719.97|22728.52|22728.52|22728.52|22728.52|22718.52|22718.52|0
1624954800000|2021-06-29 08:20:00|22727.22|22727.22|22728.52|22728.52|22728.52|22728.52|22727.22|22727.22|0
1624954810000|2021-06-29 08:20:10|22725.61|22725.61|22725.61|22725.61|22725.61|22725.61|22725.61|22725.61|0
1624954890000|2021-06-29 08:21:30|22723.01|22723.01|22723.01|22723.01|22723.01|22723.01|22723.01|22723.01|0
1624954900000|2021-06-29 08:21:40|22718.74|22718.74|22718.74|22718.74|22718.74|22718.74|22718.74|22718.74|0
1624954950000|2021-06-29 08:22:30|22714.47|22714.47|22714.47|22714.47|22714.47|22714.47|22714.47|22714.47|0
1624954960000|2021-06-29 08:22:40|22712.41|22712.41|22705.39|22705.39|22712.41|22712.41|22703.87|22703.87|0
1624955000000|2021-06-29 08:23:20|22701.12|22701.12|22701.12|22701.12|22701.12|22701.12|22701.12|22701.12|0
1624955010000|2021-06-29 08:23:30|22699.82|22699.82|22695.55|22695.55|22699.82|22699.82|22695.55|22695.55|0
1624955020000|2021-06-29 08:23:40|22696.43|22696.43|22696.43|22696.43|22696.43|22696.43|22696.43|22696.43|0
1624955050000|2021-06-29 08:24:10|22699.97|22699.97|22708.52|22708.52|22708.52|22708.52|22699.97|22699.97|0
1624955070000|2021-06-29 08:24:30|22707.22|22707.22|22707.22|22707.22|22707.22|22707.22|22707.22|22707.22|0
1624955080000|2021-06-29 08:24:40|22706.33|22706.33|22706.33|22706.33|22706.33|22706.33|22706.33|22706.33|0
1624955100000|2021-06-29 08:25:00|22702.06|22702.06|22705.19|22705.19|22705.19|22705.19|22700.76|22700.76|0
1624955140000|2021-06-29 08:25:40|22700.92|22700.92|22700.92|22700.92|22700.92|22700.92|22700.92|22700.92|0
1624955160000|2021-06-29 08:26:00|22696.65|22696.65|22697.53|22697.53|22697.53|22697.53|22696.65|22696.65|0
1624955180000|2021-06-29 08:26:20|22696.65|22696.65|22695.76|22695.76|22696.65|22696.65|22695.76|22695.76|0
1624955190000|2021-06-29 08:26:30|22697.06|22697.06|22697.06|22697.06|22697.06|22697.06|22697.06|22697.06|0
1624955200000|2021-06-29 08:26:40|22695.76|22695.76|22694.46|22694.46|22695.76|22695.76|22694.46|22694.46|0
1624955210000|2021-06-29 08:26:50|22693.01|22693.01|22693.01|22693.01|22693.01|22693.01|22693.01|22693.01|0
1624955240000|2021-06-29 08:27:20|22691.71|22691.71|22695.98|22695.98|22695.98|22695.98|22687.44|22687.44|0
1624955250000|2021-06-29 08:27:30|22691.71|22691.71|22691.71|22691.71|22691.71|22691.71|22687.44|22687.44|0
1624955300000|2021-06-29 08:28:20|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|22690.26|0
1624955310000|2021-06-29 08:28:30|22691.56|22691.56|22686.78|22686.78|22691.56|22691.56|22686.78|22686.78|0
1624955320000|2021-06-29 08:28:40|22682.5|22682.5|22686.78|22686.78|22686.78|22686.78|22682.5|22682.5|0
1624955330000|2021-06-29 08:28:50|22687.66|22687.66|22689.43|22689.43|22689.43|22689.43|22687.66|22687.66|0
1624955370000|2021-06-29 08:29:30|22686.78|22686.78|22686.78|22686.78|22686.78|22686.78|22686.78|22686.78|0
1624955400000|2021-06-29 08:30:00|22678.23|22678.23|22673.1|22673.1|22678.23|22678.23|22667.15|22667.15|0
1624955410000|2021-06-29 08:30:10|22668.82|22668.82|22668.82|22668.82|22668.82|22668.82|22668.82|22668.82|0
1624955420000|2021-06-29 08:30:20|22673.1|22673.1|22681.64|22681.64|22681.64|22681.64|22673.1|22673.1|0
1624955430000|2021-06-29 08:30:30|22684.67|22684.67|22680.24|22680.24|22684.67|22684.67|22680.24|22680.24|0
1624955490000|2021-06-29 08:31:30|22675.97|22675.97|22680.24|22680.24|22680.24|22680.24|22675.97|22675.97|0
1624955520000|2021-06-29 08:32:00|22684.14|22684.14|22677.21|22677.21|22684.14|22684.14|22677.21|22677.21|0
1624955530000|2021-06-29 08:32:10|22675.91|22675.91|22675.91|22675.91|22675.91|22675.91|22675.91|22675.91|0
1624955540000|2021-06-29 08:32:20|22673.31|22673.31|22673.31|22673.31|22673.31|22673.31|22673.31|22673.31|0
1624955550000|2021-06-29 08:32:30|22664.77|22664.77|22659.61|22659.61|22664.77|22664.77|22659.61|22659.61|0
1624955570000|2021-06-29 08:32:50|22660.91|22660.91|22665.18|22665.18|22665.18|22665.18|22652.36|22652.36|0
1624955590000|2021-06-29 08:33:10|22656.64|22656.64|22656.64|22656.64|22656.64|22656.64|22656.64|22656.64|0
1624955610000|2021-06-29 08:33:30|22650.03|22650.03|22652.62|22652.62|22652.62|22652.62|22650.03|22650.03|0
1624955620000|2021-06-29 08:33:40|22656.16|22656.16|22656.16|22656.16|22656.16|22656.16|22656.16|22656.16|0
1624955630000|2021-06-29 08:33:50|22657.46|22657.46|22658.76|22658.76|22658.76|22658.76|22657.46|22657.46|0
1624955640000|2021-06-29 08:34:00|22660.06|22660.06|22660.06|22660.06|22660.06|22660.06|22660.06|22660.06|0
1624955660000|2021-06-29 08:34:20|22665.37|22665.37|22665.37|22665.37|22665.37|22665.37|22665.37|22665.37|0
1624955670000|2021-06-29 08:34:30|22669.64|22669.64|22669.64|22669.64|22669.64|22669.64|22669.64|22669.64|0
1624955750000|2021-06-29 08:35:50|22673.91|22673.91|22673.91|22673.91|22673.91|22673.91|22673.91|22673.91|0
1624955830000|2021-06-29 08:37:10|22661.1|22661.1|22661.1|22661.1|22661.1|22661.1|22661.1|22661.1|0
1624955850000|2021-06-29 08:37:30|22658.19|22658.19|22655.28|22655.28|22658.19|22658.19|22655.28|22655.28|0
1624955860000|2021-06-29 08:37:40|22646.74|22646.74|22644.08|22644.08|22646.74|22646.74|22644.08|22644.08|0
1624955880000|2021-06-29 08:38:00|22646.74|22646.74|22645.85|22645.85|22646.74|22646.74|22645.85|22645.85|0
1624955890000|2021-06-29 08:38:10|22647.15|22647.15|22647.15|22647.15|22647.15|22647.15|22647.15|22647.15|0
1624955900000|2021-06-29 08:38:20|22651.42|22651.42|22651.42|22651.42|22651.42|22651.42|22651.42|22651.42|0
1624955970000|2021-06-29 08:39:30|22650.12|22650.12|22650.12|22650.12|22650.12|22650.12|22650.12|22650.12|0
1624955980000|2021-06-29 08:39:40|22652.72|22652.72|22652.72|22652.72|22652.72|22652.72|22652.72|22652.72|0
1624956010000|2021-06-29 08:40:10|22654.02|22654.02|22656.61|22656.61|22656.61|22656.61|22654.02|22654.02|0
1624956030000|2021-06-29 08:40:30|22655.73|22655.73|22656.61|22656.61|22656.61|22656.61|22655.73|22655.73|0
1624956040000|2021-06-29 08:40:40|22654.84|22654.84|22663.39|22663.39|22663.39|22663.39|22654.84|22654.84|0
1624956050000|2021-06-29 08:40:50|22654.84|22654.84|22654.84|22654.84|22654.84|22654.84|22654.84|22654.84|0
1624956060000|2021-06-29 08:41:00|22653.54|22653.54|22649.27|22649.27|22653.54|22653.54|22649.27|22649.27|0
1624956100000|2021-06-29 08:41:40|22645|22645|22645|22645|22645|22645|22645|22645|0
1624956150000|2021-06-29 08:42:30|22641.46|22641.46|22641.46|22641.46|22641.46|22641.46|22641.46|22641.46|0
1624956170000|2021-06-29 08:42:50|22637.19|22637.19|22637.19|22637.19|22637.19|22637.19|22637.19|22637.19|0
1624956180000|2021-06-29 08:43:00|22628.64|22628.64|22628.64|22628.64|22628.64|22628.64|22628.64|22628.64|0
1624956200000|2021-06-29 08:43:20|22625.1|22625.1|22625.1|22625.1|22625.1|22625.1|22625.1|22625.1|0
1624956210000|2021-06-29 08:43:30|22623.33|22623.33|22623.33|22623.33|22623.33|22623.33|22623.33|22623.33|0
1624956230000|2021-06-29 08:43:50|22619.06|22619.06|22623.33|22623.33|22623.33|22623.33|22619.06|22619.06|0
1624956240000|2021-06-29 08:44:00|22625.1|22625.1|22621.56|22621.56|22625.1|22625.1|22621.56|22621.56|0
1624956250000|2021-06-29 08:44:10|22624.16|22624.16|22624.16|22624.16|22624.16|22624.16|22624.16|22624.16|0
1624956290000|2021-06-29 08:44:50|22615.61|22615.61|22619.88|22619.88|22619.88|22619.88|22615.61|22615.61|0
1624956300000|2021-06-29 08:45:00|22611.34|22611.34|22611.34|22611.34|22611.34|22611.34|22611.34|22611.34|0
1624956310000|2021-06-29 08:45:10|22615.61|22615.61|22621.18|22621.18|22621.18|22621.18|22615.61|22615.61|0
1624956330000|2021-06-29 08:45:30|22622.48|22622.48|22623.78|22623.78|22623.78|22623.78|22622.48|22622.48|0
1624956340000|2021-06-29 08:45:40|22622.48|22622.48|22621.18|22621.18|22622.48|22622.48|22621.18|22621.18|0
1624956350000|2021-06-29 08:45:50|22622.48|22622.48|22622.48|22622.48|22622.48|22622.48|22622.48|22622.48|0
1624956380000|2021-06-29 08:46:20|22613.93|22613.93|22613.93|22613.93|22613.93|22613.93|22613.93|22613.93|0
1624956390000|2021-06-29 08:46:30|22616.53|22616.53|22616.53|22616.53|22616.53|22616.53|22616.53|22616.53|0
1624956400000|2021-06-29 08:46:40|22617.83|22617.83|22615.23|22615.23|22617.83|22617.83|22615.23|22615.23|0
1624956420000|2021-06-29 08:47:00|22610.96|22610.96|22598.14|22598.14|22610.96|22610.96|22598.14|22598.14|0
1624956430000|2021-06-29 08:47:10|22599.44|22599.44|22599.44|22599.44|22599.44|22599.44|22599.44|22599.44|0
1624956440000|2021-06-29 08:47:20|22607.99|22607.99|22607.99|22607.99|22607.99|22607.99|22607.99|22607.99|0
1624956460000|2021-06-29 08:47:40|22620.8|22620.8|22620.8|22620.8|22620.8|22620.8|22620.8|22620.8|0
1624956470000|2021-06-29 08:47:50|22619.35|22619.35|22619.35|22619.35|22619.35|22619.35|22619.35|22619.35|0
1624956480000|2021-06-29 08:48:00|22620.65|22620.65|22621.94|22621.94|22621.94|22621.94|22620.65|22620.65|0
1624956490000|2021-06-29 08:48:10|22623.46|22623.46|22627.24|22627.24|22628.76|22628.76|22623.46|22623.46|0
1624956500000|2021-06-29 08:48:20|22624.21|22624.21|22624.21|22624.21|22624.21|22624.21|22624.21|22624.21|0
1624956510000|2021-06-29 08:48:30|22619.94|22619.94|22619.94|22619.94|22619.94|22619.94|22619.94|22619.94|0
1624956520000|2021-06-29 08:48:40|22624.21|22624.21|22624.21|22624.21|22624.21|22624.21|22624.21|22624.21|0
1624956530000|2021-06-29 08:48:50|22625.51|22625.51|22625.51|22625.51|22625.51|22625.51|22625.51|22625.51|0
1624956540000|2021-06-29 08:49:00|22626.81|22626.81|22643.9|22643.9|22643.9|22643.9|22626.81|22626.81|0
1624956580000|2021-06-29 08:49:40|22636.65|22636.65|22637.95|22637.95|22637.95|22637.95|22636.65|22636.65|0
1624956590000|2021-06-29 08:49:50|22639.25|22639.25|22641.02|22641.02|22641.02|22641.02|22639.25|22639.25|0
1624956600000|2021-06-29 08:50:00|22639.72|22639.72|22639.72|22639.72|22639.72|22639.72|22639.72|22639.72|0
1624956630000|2021-06-29 08:50:30|22648.27|22648.27|22648.27|22648.27|22648.27|22648.27|22648.27|22648.27|0
1624956640000|2021-06-29 08:50:40|22643.99|22643.99|22624.74|22624.74|22643.99|22643.99|22624.74|22624.74|0
1624956670000|2021-06-29 08:51:10|22622.97|22622.97|22622.08|22622.08|22622.97|22622.97|22622.08|22622.08|0
1624956680000|2021-06-29 08:51:20|22624.74|22624.74|22629.01|22629.01|22629.01|22629.01|22624.74|22624.74|0
1624956710000|2021-06-29 08:51:50|22621.23|22621.23|22608.41|22608.41|22623.83|22623.83|22608.41|22608.41|0
1624956720000|2021-06-29 08:52:00|22609.93|22609.93|22609.93|22609.93|22609.93|22609.93|22609.93|22609.93|0
1624956730000|2021-06-29 08:52:10|22611.22|22611.22|22611.22|22611.22|22611.22|22611.22|22611.22|22611.22|0
1624956740000|2021-06-29 08:52:20|22609.93|22609.93|22609.93|22609.93|22609.93|22609.93|22609.93|22609.93|0
1624956750000|2021-06-29 08:52:30|22601.38|22601.38|22601.38|22601.38|22601.38|22601.38|22601.38|22601.38|0
1624956770000|2021-06-29 08:52:50|22600.08|22600.08|22600.08|22600.08|22600.08|22600.08|22600.08|22600.08|0
1624956790000|2021-06-29 08:53:10|22601.38|22601.38|22602.68|22602.68|22602.68|22602.68|22601.38|22601.38|0
1624956870000|2021-06-29 08:54:30|22600.02|22600.02|22600.02|22600.02|22600.02|22600.02|22600.02|22600.02|0
1624956890000|2021-06-29 08:54:50|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|0
1624956900000|2021-06-29 08:55:00|22595.66|22595.66|22594.36|22594.36|22595.66|22595.66|22594.36|22594.36|0
1624956930000|2021-06-29 08:55:30|22595.66|22595.66|22595.66|22595.66|22595.66|22595.66|22595.66|22595.66|0
1624956960000|2021-06-29 08:56:00|22587.11|22587.11|22587.11|22587.11|22587.11|22587.11|22587.11|22587.11|0
1624956980000|2021-06-29 08:56:20|22586.23|22586.23|22581.96|22581.96|22586.23|22586.23|22581.96|22581.96|0
1624957030000|2021-06-29 08:57:10|22577.68|22577.68|22577.68|22577.68|22577.68|22577.68|22577.68|22577.68|0
1624957060000|2021-06-29 08:57:40|22573.41|22573.41|22573.41|22573.41|22573.41|22573.41|22573.41|22573.41|0
1624957080000|2021-06-29 08:58:00|22560.59|22560.59|22556.32|22556.32|22560.59|22560.59|22556.32|22556.32|0
1624957090000|2021-06-29 08:58:10|22554.05|22554.05|22554.05|22554.05|22554.05|22554.05|22554.05|22554.05|0
1624957100000|2021-06-29 08:58:20|22552.75|22552.75|22548.64|22548.64|22552.75|22552.75|22548.64|22548.64|0
1624957130000|2021-06-29 08:58:50|22551.3|22551.3|22551.3|22551.3|22551.3|22551.3|22551.3|22551.3|0
1624957140000|2021-06-29 08:59:00|22548.7|22548.7|22554.27|22554.27|22554.27|22554.27|22548.7|22548.7|0
1624957160000|2021-06-29 08:59:20|22558.55|22558.55|22554.27|22554.27|22558.55|22558.55|22554.27|22554.27|0
1624957170000|2021-06-29 08:59:30|22552.98|22552.98|22552.98|22552.98|22552.98|22552.98|22552.98|22552.98|0
1624957180000|2021-06-29 08:59:40|22561.52|22561.52|22561.52|22561.52|22561.52|22561.52|22561.52|22561.52|0
1624957190000|2021-06-29 08:59:50|22560.22|22560.22|22560.22|22560.22|22560.22|22560.22|22560.22|22560.22|0
1624957250000|2021-06-29 09:00:50|22543.13|22543.13|22538.86|22538.86|22543.13|22543.13|22538.86|22538.86|0
1624957260000|2021-06-29 09:01:00|22537.56|22537.56|22537.56|22537.56|22537.56|22537.56|22537.56|22537.56|0
1624957280000|2021-06-29 09:01:20|22541.84|22541.84|22562.47|22562.47|22562.47|22562.47|22541.84|22541.84|0
1624957300000|2021-06-29 09:01:40|22561.17|22561.17|22561.17|22561.17|22561.17|22561.17|22561.17|22561.17|0
1624957310000|2021-06-29 09:01:50|22561.92|22561.92|22561.92|22561.92|22561.92|22561.92|22561.92|22561.92|0
1624957350000|2021-06-29 09:02:30|22567.24|22567.24|22568.53|22568.53|22568.53|22568.53|22567.24|22567.24|0
1624957370000|2021-06-29 09:02:50|22569.83|22569.83|22572.49|22572.49|22572.49|22572.49|22567.18|22567.18|0
1624957380000|2021-06-29 09:03:00|22571.73|22571.73|22571.73|22571.73|22571.73|22571.73|22571.73|22571.73|0
1624957390000|2021-06-29 09:03:10|22573.25|22573.25|22573.25|22573.25|22573.25|22573.25|22573.25|22573.25|0
1624957420000|2021-06-29 09:03:40|22581.79|22581.79|22581.79|22581.79|22590.33|22590.33|22581.79|22581.79|0
1624957430000|2021-06-29 09:03:50|22580.9|22580.9|22576.63|22576.63|22580.9|22580.9|22576.63|22576.63|0
1624957440000|2021-06-29 09:04:00|22575.33|22575.33|22575.33|22575.33|22575.33|22575.33|22575.33|22575.33|0
1624957470000|2021-06-29 09:04:30|22583.88|22583.88|22583.88|22583.88|22583.88|22583.88|22583.88|22583.88|0
1624957500000|2021-06-29 09:05:00|22580.97|22580.97|22580.97|22580.97|22580.97|22580.97|22580.97|22580.97|0
1624957510000|2021-06-29 09:05:10|22583.88|22583.88|22583.88|22583.88|22583.88|22583.88|22583.88|22583.88|0
1624957520000|2021-06-29 09:05:20|22586.53|22586.53|22586.53|22586.53|22586.53|22586.53|22586.53|22586.53|0
1624957640000|2021-06-29 09:07:20|22585.65|22585.65|22585.65|22585.65|22585.65|22585.65|22585.65|22585.65|0
1624957660000|2021-06-29 09:07:40|22581.38|22581.38|22582.68|22582.68|22582.68|22582.68|22581.38|22581.38|0
1624957670000|2021-06-29 09:07:50|22579.13|22579.13|22575.59|22575.59|22579.13|22579.13|22575.59|22575.59|0
1624957680000|2021-06-29 09:08:00|22574.29|22574.29|22575.59|22575.59|22575.59|22575.59|22574.29|22574.29|0
1624957700000|2021-06-29 09:08:20|22576.89|22576.89|22577.21|22577.21|22580.12|22580.12|22576.89|22576.89|0
1624957750000|2021-06-29 09:09:10|22580.12|22580.12|22580.12|22580.12|22580.12|22580.12|22580.12|22580.12|0
1624957760000|2021-06-29 09:09:20|22581.41|22581.41|22582.71|22582.71|22582.71|22582.71|22581.41|22581.41|0
1624957770000|2021-06-29 09:09:30|22586.98|22586.98|22586.98|22586.98|22586.98|22586.98|22586.98|22586.98|0
1624957780000|2021-06-29 09:09:40|22585.69|22585.69|22585.69|22585.69|22585.69|22585.69|22585.69|22585.69|0
1624957800000|2021-06-29 09:10:00|22587.2|22587.2|22587.2|22587.2|22587.2|22587.2|22587.2|22587.2|0
1624957810000|2021-06-29 09:10:10|22586.44|22586.44|22587.33|22587.33|22587.33|22587.33|22586.44|22586.44|0
1624957820000|2021-06-29 09:10:20|22586.57|22586.57|22586.57|22586.57|22586.57|22586.57|22586.57|22586.57|0
1624957830000|2021-06-29 09:10:30|22588.34|22588.34|22587.58|22587.58|22588.34|22588.34|22587.58|22587.58|0
1624957860000|2021-06-29 09:11:00|22588.47|22588.47|22588.47|22588.47|22588.47|22588.47|22588.47|22588.47|0
1624957870000|2021-06-29 09:11:10|22584.2|22584.2|22584.2|22584.2|22588.47|22588.47|22584.2|22584.2|0
1624957880000|2021-06-29 09:11:20|22588.47|22588.47|22584.2|22584.2|22588.47|22588.47|22584.2|22584.2|0
1624957890000|2021-06-29 09:11:30|22588.47|22588.47|22584.2|22584.2|22588.47|22588.47|22584.2|22584.2|0
1624957900000|2021-06-29 09:11:40|22588.47|22588.47|22588.47|22588.47|22588.47|22588.47|22588.47|22588.47|0
1624957940000|2021-06-29 09:12:20|22592.74|22592.74|22592.74|22592.74|22592.74|22592.74|22592.74|22592.74|0
1624957990000|2021-06-29 09:13:10|22591.44|22591.44|22597.17|22597.17|22597.17|22597.17|22591.44|22591.44|0
1624958010000|2021-06-29 09:13:30|22597.93|22597.93|22604.96|22604.96|22604.96|22604.96|22596.41|22596.41|0
1624958020000|2021-06-29 09:13:40|22603.19|22603.19|22604.07|22604.07|22604.07|22604.07|22603.19|22603.19|0
1624958040000|2021-06-29 09:14:00|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|0
1624958050000|2021-06-29 09:14:10|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|0
1624958070000|2021-06-29 09:14:30|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|0
1624958110000|2021-06-29 09:15:10|22599.8|22599.8|22599.8|22599.8|22599.8|22599.8|22599.8|22599.8|0
1624958200000|2021-06-29 09:16:40|22598.5|22598.5|22598.5|22598.5|22598.5|22598.5|22598.5|22598.5|0
1624958210000|2021-06-29 09:16:50|22594.96|22594.96|22594.96|22594.96|22594.96|22594.96|22594.96|22594.96|0
1624958230000|2021-06-29 09:17:10|22599.23|22599.23|22599.23|22599.23|22599.23|22599.23|22599.23|22599.23|0
1624958290000|2021-06-29 09:18:10|22601|22601|22601|22601|22601|22601|22601|22601|0
1624958300000|2021-06-29 09:18:20|22598.41|22598.41|22601.06|22601.06|22601.06|22601.06|22598.41|22598.41|0
1624958330000|2021-06-29 09:18:50|22588.25|22588.25|22592.52|22592.52|22592.52|22592.52|22588.25|22588.25|0
1624958340000|2021-06-29 09:19:00|22594.79|22594.79|22594.79|22594.79|22594.79|22594.79|22594.79|22594.79|0
1624958350000|2021-06-29 09:19:10|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|0
1624958370000|2021-06-29 09:19:30|22595.33|22595.33|22595.33|22595.33|22595.33|22595.33|22595.33|22595.33|0
1624958380000|2021-06-29 09:19:40|22597.93|22597.93|22599.23|22599.23|22599.23|22599.23|22597.93|22597.93|0
1624958400000|2021-06-29 09:20:00|22600.52|22600.52|22600.52|22600.52|22600.52|22600.52|22600.52|22600.52|0
1624958430000|2021-06-29 09:20:30|22603.18|22603.18|22603.18|22603.18|22603.18|22603.18|22603.18|22603.18|0
1624958440000|2021-06-29 09:20:40|22602.42|22602.42|22599.51|22599.51|22602.42|22602.42|22599.51|22599.51|0
1624958470000|2021-06-29 09:21:10|22602.17|22602.17|22601.28|22601.28|22602.17|22602.17|22601.28|22601.28|0
1624958490000|2021-06-29 09:21:30|22602.58|22602.58|22603.88|22603.88|22603.88|22603.88|22602.58|22602.58|0
1624958500000|2021-06-29 09:21:40|22605.18|22605.18|22605.18|22605.18|22605.18|22605.18|22605.18|22605.18|0
1624958520000|2021-06-29 09:22:00|22606.48|22606.48|22606.42|22606.42|22606.48|22606.48|22603.82|22603.82|0
1624958530000|2021-06-29 09:22:10|22607.71|22607.71|22607.71|22607.71|22607.71|22607.71|22607.71|22607.71|0
1624958690000|2021-06-29 09:24:50|22605.12|22605.12|22607.71|22607.71|22607.71|22607.71|22605.12|22605.12|0
1624958700000|2021-06-29 09:25:00|22605.12|22605.12|22603.82|22603.82|22605.12|22605.12|22603.82|22603.82|0
1624958780000|2021-06-29 09:26:20|22601.22|22601.22|22584.87|22584.87|22601.22|22601.22|22584.87|22584.87|0
1624958800000|2021-06-29 09:26:40|22583.57|22583.57|22583.57|22583.57|22583.57|22583.57|22583.57|22583.57|0
1624958840000|2021-06-29 09:27:20|22584.87|22584.87|22586.16|22586.16|22586.16|22586.16|22584.87|22584.87|0
1624958860000|2021-06-29 09:27:40|22587.05|22587.05|22587.05|22587.05|22587.05|22587.05|22587.05|22587.05|0
1624958880000|2021-06-29 09:28:00|22591.32|22591.32|22591.32|22591.32|22591.32|22591.32|22591.32|22591.32|0
1624958900000|2021-06-29 09:28:20|22587.05|22587.05|22587.05|22587.05|22587.05|22587.05|22587.05|22587.05|0
1624958950000|2021-06-29 09:29:10|22586.29|22586.29|22582.02|22582.02|22586.29|22586.29|22582.02|22582.02|0
1624958960000|2021-06-29 09:29:20|22577.75|22577.75|22575.98|22575.98|22577.75|22577.75|22575.98|22575.98|0
1624958990000|2021-06-29 09:29:50|22573.38|22573.38|22572.63|22572.63|22573.38|22573.38|22572.63|22572.63|0
1624959000000|2021-06-29 09:30:00|22568.35|22568.35|22568.35|22568.35|22568.35|22568.35|22568.35|22568.35|0
1624959020000|2021-06-29 09:30:20|22565.7|22565.7|22567.75|22567.75|22567.75|22567.75|22565.7|22565.7|0
1624959050000|2021-06-29 09:30:50|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|0
1624959060000|2021-06-29 09:31:00|22580.57|22580.57|22580.57|22580.57|22580.57|22580.57|22580.57|22580.57|0
1624959080000|2021-06-29 09:31:20|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|0
1624959100000|2021-06-29 09:31:40|22573.32|22573.32|22581.87|22581.87|22581.87|22581.87|22573.32|22573.32|0
1624959170000|2021-06-29 09:32:50|22580.41|22580.41|22578.96|22578.96|22580.41|22580.41|22578.96|22578.96|0
1624959190000|2021-06-29 09:33:10|22583.23|22583.23|22583.23|22583.23|22583.23|22583.23|22583.23|22583.23|0
1624959200000|2021-06-29 09:33:20|22585.89|22585.89|22594.43|22594.43|22594.43|22594.43|22585.89|22585.89|0
1624959210000|2021-06-29 09:33:30|22591.84|22591.84|22591.84|22591.84|22591.84|22591.84|22591.84|22591.84|0
1624959240000|2021-06-29 09:34:00|22600.38|22600.38|22600.38|22600.38|22600.38|22600.38|22600.38|22600.38|0
1624959260000|2021-06-29 09:34:20|22603.04|22603.04|22603.04|22603.04|22603.04|22603.04|22603.04|22603.04|0
1624959270000|2021-06-29 09:34:30|22605.94|22605.94|22605.94|22605.94|22605.94|22605.94|22605.94|22605.94|0
1624959290000|2021-06-29 09:34:50|22597.4|22597.4|22597.4|22597.4|22597.4|22597.4|22597.4|22597.4|0
1624959310000|2021-06-29 09:35:10|22600.68|22600.68|22596.41|22596.41|22600.68|22600.68|22596.41|22596.41|0
1624959330000|2021-06-29 09:35:30|22595.53|22595.53|22595.53|22595.53|22595.53|22595.53|22595.53|22595.53|0
1624959350000|2021-06-29 09:35:50|22592.93|22592.93|22592.93|22592.93|22592.93|22592.93|22592.93|22592.93|0
1624959400000|2021-06-29 09:36:40|22593.82|22593.82|22593.82|22593.82|22593.82|22593.82|22593.82|22593.82|0
1624959420000|2021-06-29 09:37:00|22595.11|22595.11|22596.41|22596.41|22596.41|22596.41|22595.11|22595.11|0
1624959430000|2021-06-29 09:37:10|22597.71|22597.71|22597.71|22597.71|22597.71|22597.71|22597.71|22597.71|0
1624959550000|2021-06-29 09:39:10|22593.44|22593.44|22593.44|22593.44|22593.44|22593.44|22593.44|22593.44|0
1624959570000|2021-06-29 09:39:30|22597.71|22597.71|22597.71|22597.71|22597.71|22597.71|22597.71|22597.71|0
1624959680000|2021-06-29 09:41:20|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|0
1624959780000|2021-06-29 09:43:00|22592.87|22592.87|22588.6|22588.6|22592.87|22592.87|22588.6|22588.6|0
1624959790000|2021-06-29 09:43:10|22587.14|22587.14|22581.42|22581.42|22587.14|22587.14|22581.42|22581.42|0
1624959800000|2021-06-29 09:43:20|22579.9|22579.9|22579.9|22579.9|22579.9|22579.9|22579.9|22579.9|0
1624959820000|2021-06-29 09:43:40|22575.63|22575.63|22573.04|22573.04|22575.63|22575.63|22573.04|22573.04|0
1624959880000|2021-06-29 09:44:40|22575.63|22575.63|22578.23|22578.23|22578.23|22578.23|22575.63|22575.63|0
1624959900000|2021-06-29 09:45:00|22579.53|22579.53|22579.53|22579.53|22579.53|22579.53|22579.53|22579.53|0
1624959910000|2021-06-29 09:45:10|22575.63|22575.63|22575.63|22575.63|22575.63|22575.63|22575.63|22575.63|0
1624959950000|2021-06-29 09:45:50|22574.12|22574.12|22574.12|22574.12|22574.12|22574.12|22574.12|22574.12|0
1624959960000|2021-06-29 09:46:00|22573.23|22573.23|22573.23|22573.23|22573.23|22573.23|22573.23|22573.23|0
1624959980000|2021-06-29 09:46:20|22573.99|22573.99|22573.99|22573.99|22573.99|22573.99|22573.99|22573.99|0
1624960000000|2021-06-29 09:46:40|22575.29|22575.29|22575.29|22575.29|22575.29|22575.29|22575.29|22575.29|0
1624960010000|2021-06-29 09:46:50|22571.01|22571.01|22571.01|22571.01|22571.01|22571.01|22571.01|22571.01|0
1624960060000|2021-06-29 09:47:40|22569.72|22569.72|22571.01|22571.01|22571.01|22571.01|22569.72|22569.72|0
1624960100000|2021-06-29 09:48:20|22569.72|22569.72|22569.72|22569.72|22569.72|22569.72|22569.72|22569.72|0
1624960130000|2021-06-29 09:48:50|22565.44|22565.44|22566.74|22566.74|22566.74|22566.74|22565.44|22565.44|0
1624960160000|2021-06-29 09:49:20|22562.47|22562.47|22562.47|22562.47|22562.47|22562.47|22562.47|22562.47|0
1624960190000|2021-06-29 09:49:50|22571.01|22571.01|22566.74|22566.74|22571.01|22571.01|22566.74|22566.74|0
1624960200000|2021-06-29 09:50:00|22564.09|22564.09|22561.49|22561.49|22564.09|22564.09|22561.49|22561.49|0
1624960210000|2021-06-29 09:50:10|22560.04|22560.04|22558.58|22558.58|22560.04|22560.04|22558.58|22558.58|0
1624960240000|2021-06-29 09:50:40|22557.7|22557.7|22557.7|22557.7|22557.7|22557.7|22557.7|22557.7|0
1624960260000|2021-06-29 09:51:00|22556.4|22556.4|22556.4|22556.4|22556.4|22556.4|22556.4|22556.4|0
1624960270000|2021-06-29 09:51:10|22558.17|22558.17|22558.17|22558.17|22558.17|22558.17|22558.17|22558.17|0
1624960300000|2021-06-29 09:51:40|22566.71|22566.71|22566.71|22566.71|22566.71|22566.71|22566.71|22566.71|0
1624960330000|2021-06-29 09:52:10|22565.26|22565.26|22567.03|22567.03|22567.03|22567.03|22565.26|22565.26|0
1624960400000|2021-06-29 09:53:20|22564.76|22564.76|22563.25|22563.25|22564.76|22564.76|22563.25|22563.25|0
1624960430000|2021-06-29 09:53:50|22564.13|22564.13|22565.02|22565.02|22565.02|22565.02|22564.13|22564.13|0
1624960440000|2021-06-29 09:54:00|22565.9|22565.9|22571.11|22571.11|22571.11|22571.11|22565.9|22565.9|0
1624960450000|2021-06-29 09:54:10|22573.77|22573.77|22573.77|22573.77|22573.77|22573.77|22573.77|22573.77|0
1624960500000|2021-06-29 09:55:00|22576.43|22576.43|22576.43|22576.43|22576.43|22576.43|22576.43|22576.43|0
1624960510000|2021-06-29 09:55:10|22580.7|22580.7|22580.7|22580.7|22580.7|22580.7|22580.7|22580.7|0
1624960530000|2021-06-29 09:55:30|22581.45|22581.45|22581.45|22581.45|22581.45|22581.45|22581.45|22581.45|0
1624960550000|2021-06-29 09:55:50|22585.73|22585.73|22585.73|22585.73|22585.73|22585.73|22585.73|22585.73|0
1624960570000|2021-06-29 09:56:10|22588.32|22588.32|22588.32|22588.32|22588.32|22588.32|22588.32|22588.32|0
1624960590000|2021-06-29 09:56:30|22589.21|22589.21|22583.9|22583.9|22589.21|22589.21|22583.9|22583.9|0
1624960610000|2021-06-29 09:56:50|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|0
1624960630000|2021-06-29 09:57:10|22571.08|22571.08|22571.08|22571.08|22571.08|22571.08|22571.08|22571.08|0
1624960650000|2021-06-29 09:57:30|22562.53|22562.53|22562.53|22562.53|22562.53|22562.53|22562.53|22562.53|0
1624960660000|2021-06-29 09:57:40|22566.81|22566.81|22562.53|22562.53|22566.81|22566.81|22562.53|22562.53|0
1624960680000|2021-06-29 09:58:00|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|0
1624960700000|2021-06-29 09:58:20|22565.51|22565.51|22565.51|22565.51|22566.96|22566.96|22565.51|22565.51|0
1624960720000|2021-06-29 09:58:40|22564.62|22564.62|22563.33|22563.33|22564.62|22564.62|22563.33|22563.33|0
1624960740000|2021-06-29 09:59:00|22567.6|22567.6|22576.14|22576.14|22576.14|22576.14|22567.6|22567.6|0
1624960750000|2021-06-29 09:59:10|22574.69|22574.69|22574.69|22574.69|22574.69|22574.69|22574.69|22574.69|0
1624960770000|2021-06-29 09:59:30|22576.14|22576.14|22576.14|22576.14|22576.14|22576.14|22576.14|22576.14|0
1624960780000|2021-06-29 09:59:40|22577.91|22577.91|22577.91|22577.91|22577.91|22577.91|22577.91|22577.91|0
1624960830000|2021-06-29 10:00:30|22576.46|22576.46|22576.46|22576.46|22576.46|22576.46|22576.46|22576.46|0
1624960840000|2021-06-29 10:00:40|22577.91|22577.91|22577.91|22577.91|22577.91|22577.91|22577.91|22577.91|0
1624960870000|2021-06-29 10:01:10|22569.37|22569.37|22569.37|22569.37|22569.37|22569.37|22569.37|22569.37|0
1624960920000|2021-06-29 10:02:00|22570.67|22570.67|22570.67|22570.67|22570.67|22570.67|22570.67|22570.67|0
1624960940000|2021-06-29 10:02:20|22571.96|22571.96|22571.96|22571.96|22571.96|22571.96|22571.96|22571.96|0
1624961010000|2021-06-29 10:03:30|22569.37|22569.37|22569.37|22569.37|22569.37|22569.37|22569.37|22569.37|0
1624961020000|2021-06-29 10:03:40|22571.96|22571.96|22571.96|22571.96|22571.96|22571.96|22571.96|22571.96|0
1624961060000|2021-06-29 10:04:20|22567.69|22567.69|22567.69|22567.69|22567.69|22567.69|22567.69|22567.69|0
1624961100000|2021-06-29 10:05:00|22566.94|22566.94|22566.94|22566.94|22566.94|22566.94|22566.94|22566.94|0
1624961110000|2021-06-29 10:05:10|22565.48|22565.48|22565.48|22565.48|22565.48|22565.48|22565.48|22565.48|0
1624961120000|2021-06-29 10:05:20|22564.18|22564.18|22565.33|22565.33|22565.48|22565.48|22562.57|22562.57|0
1624961130000|2021-06-29 10:05:30|22562.73|22562.73|22561.43|22561.43|22562.73|22562.73|22561.43|22561.43|0
1624961150000|2021-06-29 10:05:50|22557.16|22557.16|22561.43|22561.43|22561.43|22561.43|22557.16|22557.16|0
1624961160000|2021-06-29 10:06:00|22558.52|22558.52|22562.8|22562.8|22562.8|22562.8|22558.52|22558.52|0
1624961170000|2021-06-29 10:06:10|22564.09|22564.09|22564.09|22564.09|22564.09|22564.09|22564.09|22564.09|0
1624961180000|2021-06-29 10:06:20|22568.37|22568.37|22569.66|22569.66|22569.66|22569.66|22568.37|22568.37|0
1624961190000|2021-06-29 10:06:30|22572.57|22572.57|22572.57|22572.57|22572.57|22572.57|22572.57|22572.57|0
1624961200000|2021-06-29 10:06:40|22571.27|22571.27|22571.27|22571.27|22571.27|22571.27|22571.27|22571.27|0
1624961230000|2021-06-29 10:07:10|22572.73|22572.73|22572.73|22572.73|22572.73|22572.73|22572.73|22572.73|0
1624961270000|2021-06-29 10:07:50|22574.18|22574.18|22575.64|22575.64|22575.64|22575.64|22574.18|22574.18|0
1624961290000|2021-06-29 10:08:10|22577.41|22577.41|22577.41|22577.41|22577.41|22577.41|22577.41|22577.41|0
1624961300000|2021-06-29 10:08:20|22576.11|22576.11|22576.11|22576.11|22576.11|22576.11|22576.11|22576.11|0
1624961390000|2021-06-29 10:09:50|22580.38|22580.38|22580.38|22580.38|22580.38|22580.38|22580.38|22580.38|0
1624961490000|2021-06-29 10:11:30|22581.14|22581.14|22581.9|22581.9|22581.9|22581.9|22581.14|22581.14|0
1624961560000|2021-06-29 10:12:40|22577.62|22577.62|22577.62|22577.62|22577.62|22577.62|22577.62|22577.62|0
1624961580000|2021-06-29 10:13:00|22574.97|22574.97|22575.85|22575.85|22575.85|22575.85|22574.97|22574.97|0
1624961610000|2021-06-29 10:13:30|22578.45|22578.45|22577.15|22577.15|22578.45|22578.45|22577.15|22577.15|0
1624961630000|2021-06-29 10:13:50|22579.75|22579.75|22579.75|22579.75|22579.75|22579.75|22579.75|22579.75|0
1624961660000|2021-06-29 10:14:20|22582.34|22582.34|22582.34|22582.34|22582.34|22582.34|22582.34|22582.34|0
1624961710000|2021-06-29 10:15:10|22583.1|22583.1|22583.1|22583.1|22583.1|22583.1|22583.1|22583.1|0
1624961720000|2021-06-29 10:15:20|22578.83|22578.83|22578.83|22578.83|22578.83|22578.83|22578.83|22578.83|0
1624961800000|2021-06-29 10:16:40|22580.6|22580.6|22584.87|22584.87|22584.87|22584.87|22580.6|22580.6|0
1624961860000|2021-06-29 10:17:40|22586.17|22586.17|22586.17|22586.17|22586.17|22586.17|22586.17|22586.17|0
1624961890000|2021-06-29 10:18:10|22581.89|22581.89|22580.12|22580.12|22581.89|22581.89|22580.12|22580.12|0
1624961930000|2021-06-29 10:18:50|22578.67|22578.67|22578.67|22578.67|22578.67|22578.67|22578.67|22578.67|0
1624961960000|2021-06-29 10:19:20|22577.37|22577.37|22576.07|22576.07|22577.37|22577.37|22576.07|22576.07|0
1624962000000|2021-06-29 10:20:00|22577.37|22577.37|22581.64|22581.64|22581.64|22581.64|22577.37|22577.37|0
1624962060000|2021-06-29 10:21:00|22579.05|22579.05|22579.05|22579.05|22579.05|22579.05|22579.05|22579.05|0
1624962070000|2021-06-29 10:21:10|22580.82|22580.82|22580.82|22580.82|22580.82|22580.82|22580.82|22580.82|0
1624962110000|2021-06-29 10:21:50|22576.55|22576.55|22577.43|22577.43|22577.43|22577.43|22576.55|22576.55|0
1624962120000|2021-06-29 10:22:00|22576.55|22576.55|22576.55|22576.55|22576.55|22576.55|22576.55|22576.55|0
1624962130000|2021-06-29 10:22:10|22577.43|22577.43|22576.55|22576.55|22577.43|22577.43|22576.55|22576.55|0
1624962140000|2021-06-29 10:22:20|22575.25|22575.25|22574.36|22574.36|22575.25|22575.25|22574.36|22574.36|0
1624962200000|2021-06-29 10:23:20|22576.96|22576.96|22576.96|22576.96|22576.96|22576.96|22576.96|22576.96|0
1624962210000|2021-06-29 10:23:30|22574.05|22574.05|22574.05|22574.05|22574.05|22574.05|22574.05|22574.05|0
1624962250000|2021-06-29 10:24:10|22572.28|22572.28|22572.28|22572.28|22572.28|22572.28|22572.28|22572.28|0
1624962310000|2021-06-29 10:25:10|22570.98|22570.98|22570.98|22570.98|22570.98|22570.98|22570.98|22570.98|0
1624962360000|2021-06-29 10:26:00|22572.44|22572.44|22572.44|22572.44|22572.44|22572.44|22572.44|22572.44|0
1624962420000|2021-06-29 10:27:00|22576.71|22576.71|22576.71|22576.71|22576.71|22576.71|22576.71|22576.71|0
1624962510000|2021-06-29 10:28:30|22574.94|22574.94|22574.05|22574.05|22574.94|22574.94|22574.05|22574.05|0
1624962520000|2021-06-29 10:28:40|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|0
1624962620000|2021-06-29 10:30:20|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|0
1624962680000|2021-06-29 10:31:20|22574.15|22574.15|22574.15|22574.15|22574.15|22574.15|22574.15|22574.15|0
1624962730000|2021-06-29 10:32:10|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|0
1624962750000|2021-06-29 10:32:30|22572.85|22572.85|22572.85|22572.85|22572.85|22572.85|22572.85|22572.85|0
1624962830000|2021-06-29 10:33:50|22574.15|22574.15|22574.15|22574.15|22574.15|22574.15|22574.15|22574.15|0
1624962840000|2021-06-29 10:34:00|22575.03|22575.03|22575.03|22575.03|22575.03|22575.03|22575.03|22575.03|0
1624962930000|2021-06-29 10:35:30|22579.31|22579.31|22583.58|22583.58|22583.58|22583.58|22579.31|22579.31|0
1624962980000|2021-06-29 10:36:20|22584.46|22584.46|22584.46|22584.46|22584.46|22584.46|22584.46|22584.46|0
1624962990000|2021-06-29 10:36:30|22588.74|22588.74|22588.74|22588.74|22588.74|22588.74|22588.74|22588.74|0
1624963000000|2021-06-29 10:36:40|22589.49|22589.49|22589.49|22589.49|22589.49|22589.49|22589.49|22589.49|0
1624963040000|2021-06-29 10:37:20|22590.79|22590.79|22592.09|22592.09|22592.09|22592.09|22590.79|22590.79|0
1624963080000|2021-06-29 10:38:00|22591.2|22591.2|22591.2|22591.2|22591.2|22591.2|22591.2|22591.2|0
1624963100000|2021-06-29 10:38:20|22589.9|22589.9|22589.9|22589.9|22589.9|22589.9|22589.9|22589.9|0
1624963110000|2021-06-29 10:38:30|22591.2|22591.2|22591.2|22591.2|22591.2|22591.2|22591.2|22591.2|0
1624963140000|2021-06-29 10:39:00|22589.9|22589.9|22589.9|22589.9|22589.9|22589.9|22589.9|22589.9|0
1624963200000|2021-06-29 10:40:00|22588.61|22588.61|22588.61|22588.61|22588.61|22588.61|22588.61|22588.61|0
1624963240000|2021-06-29 10:40:40|22591.26|22591.26|22591.26|22591.26|22591.26|22591.26|22591.26|22591.26|0
1624963300000|2021-06-29 10:41:40|22595.53|22595.53|22595.53|22595.53|22595.53|22595.53|22595.53|22595.53|0
1624963370000|2021-06-29 10:42:50|22598.13|22598.13|22596.83|22596.83|22598.13|22598.13|22596.83|22596.83|0
1624963420000|2021-06-29 10:43:40|22601.11|22601.11|22602.4|22602.4|22602.4|22602.4|22601.11|22601.11|0
1624963430000|2021-06-29 10:43:50|22598.13|22598.13|22598.13|22598.13|22598.13|22598.13|22598.13|22598.13|0
1624963550000|2021-06-29 10:45:50|22599.58|22599.58|22599.58|22599.58|22599.58|22599.58|22599.58|22599.58|0
1624963570000|2021-06-29 10:46:10|22601.04|22601.04|22601.04|22601.04|22601.04|22601.04|22601.04|22601.04|0
1624963620000|2021-06-29 10:47:00|22602.81|22602.81|22602.81|22602.81|22602.81|22602.81|22602.81|22602.81|0
1624963630000|2021-06-29 10:47:10|22601.04|22601.04|22601.04|22601.04|22601.04|22601.04|22601.04|22601.04|0
1624963650000|2021-06-29 10:47:30|22602.81|22602.81|22602.81|22602.81|22602.81|22602.81|22602.81|22602.81|0
1624963730000|2021-06-29 10:48:50|22598.54|22598.54|22598.54|22598.54|22598.54|22598.54|22598.54|22598.54|0
1624963830000|2021-06-29 10:50:30|22599.42|22599.42|22599.42|22599.42|22599.42|22599.42|22599.42|22599.42|0
1624963860000|2021-06-29 10:51:00|22598.54|22598.54|22598.54|22598.54|22598.54|22598.54|22598.54|22598.54|0
1624963870000|2021-06-29 10:51:10|22600.31|22600.31|22609.26|22609.26|22609.26|22609.26|22600.31|22600.31|0
1624963890000|2021-06-29 10:51:30|22611.03|22611.03|22610.14|22610.14|22611.03|22611.03|22610.14|22610.14|0
1624963900000|2021-06-29 10:51:40|22608.84|22608.84|22608.84|22608.84|22608.84|22608.84|22608.84|22608.84|0
1624963920000|2021-06-29 10:52:00|22613.12|22613.12|22613.12|22613.12|22613.12|22613.12|22613.12|22613.12|0
1624963950000|2021-06-29 10:52:30|22612.23|22612.23|22611.35|22611.35|22612.23|22612.23|22611.35|22611.35|0
1624963980000|2021-06-29 10:53:00|22610.46|22610.46|22609.57|22609.57|22610.46|22610.46|22609.57|22609.57|0
1624963990000|2021-06-29 10:53:10|22608.06|22608.06|22606.55|22606.55|22608.06|22608.06|22606.55|22606.55|0
1624964030000|2021-06-29 10:53:50|22604.78|22604.78|22602.18|22602.18|22604.78|22604.78|22602.18|22602.18|0
1624964040000|2021-06-29 10:54:00|22601.42|22601.42|22601.42|22601.42|22601.42|22601.42|22601.42|22601.42|0
1624964080000|2021-06-29 10:54:40|22605.7|22605.7|22609.97|22609.97|22609.97|22609.97|22605.7|22605.7|0
1624964100000|2021-06-29 10:55:00|22614.24|22614.24|22614.24|22614.24|22614.24|22614.24|22614.24|22614.24|0
1624964330000|2021-06-29 10:58:50|22615.54|22615.54|22615.54|22615.54|22615.54|22615.54|22615.54|22615.54|0
1624964380000|2021-06-29 10:59:40|22618.19|22618.19|22618.19|22618.19|22618.19|22618.19|22618.19|22618.19|0
1624964400000|2021-06-29 11:00:00|22620.72|22620.72|22619.42|22619.42|22629.27|22629.27|22619.42|22619.42|0
1624964450000|2021-06-29 11:00:50|22617.65|22617.65|22617.65|22617.65|22617.65|22617.65|22617.65|22617.65|0
1624964460000|2021-06-29 11:01:00|22616.77|22616.77|22615.88|22615.88|22616.77|22616.77|22615.88|22615.88|0
1624964490000|2021-06-29 11:01:30|22590.25|22590.25|22594.52|22594.52|22594.52|22594.52|22590.25|22590.25|0
1624964500000|2021-06-29 11:01:40|22585.98|22585.98|22585.98|22585.98|22585.98|22585.98|22585.98|22585.98|0
1624964510000|2021-06-29 11:01:50|22584.21|22584.21|22578.89|22578.89|22584.21|22584.21|22578.89|22578.89|0
1624964520000|2021-06-29 11:02:00|22577.12|22577.12|22574.22|22574.22|22577.12|22577.12|22574.22|22574.22|0
1624964530000|2021-06-29 11:02:10|22575.51|22575.51|22575.51|22575.51|22575.51|22575.51|22575.51|22575.51|0
1624964560000|2021-06-29 11:02:40|22566.97|22566.97|22572.54|22572.54|22572.54|22572.54|22566.97|22566.97|0
1624964600000|2021-06-29 11:03:20|22571.65|22571.65|22570.36|22570.36|22571.65|22571.65|22570.36|22570.36|0
1624964610000|2021-06-29 11:03:30|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|0
1624964680000|2021-06-29 11:04:40|22572.86|22572.86|22572.86|22572.86|22572.86|22572.86|22572.86|22572.86|0
1624964690000|2021-06-29 11:04:50|22574.63|22574.63|22574.63|22574.63|22574.63|22574.63|22574.63|22574.63|0
1624964730000|2021-06-29 11:05:30|22570.36|22570.36|22566.08|22566.08|22570.36|22570.36|22566.08|22566.08|0
1624964740000|2021-06-29 11:05:40|22570.36|22570.36|22570.36|22570.36|22570.36|22570.36|22570.36|22570.36|0
1624964750000|2021-06-29 11:05:50|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|0
1624964760000|2021-06-29 11:06:00|22564.31|22564.31|22564.31|22564.31|22564.31|22564.31|22564.31|22564.31|0
1624964820000|2021-06-29 11:07:00|22568.59|22568.59|22572.86|22572.86|22572.86|22572.86|22568.59|22568.59|0
1624964880000|2021-06-29 11:08:00|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|22568.59|0
1624964950000|2021-06-29 11:09:10|22571.24|22571.24|22571.24|22571.24|22571.24|22571.24|22571.24|22571.24|0
1624964960000|2021-06-29 11:09:20|22575.51|22575.51|22575.51|22575.51|22575.51|22575.51|22575.51|22575.51|0
1624964990000|2021-06-29 11:09:50|22574.63|22574.63|22574.63|22574.63|22574.63|22574.63|22574.63|22574.63|0
1624965000000|2021-06-29 11:10:00|22573.33|22573.33|22573.33|22573.33|22573.33|22573.33|22573.33|22573.33|0
1624965030000|2021-06-29 11:10:30|22569.06|22569.06|22574.63|22574.63|22574.63|22574.63|22569.06|22569.06|0
1624965040000|2021-06-29 11:10:40|22573.74|22573.74|22571.09|22571.09|22573.74|22573.74|22571.09|22571.09|0
1624965170000|2021-06-29 11:12:50|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|22566.81|0
1624965180000|2021-06-29 11:13:00|22570.36|22570.36|22571.24|22571.24|22571.24|22571.24|22570.36|22570.36|0
1624965220000|2021-06-29 11:13:40|22572.54|22572.54|22572.54|22572.54|22572.54|22572.54|22572.54|22572.54|0
1624965310000|2021-06-29 11:15:10|22576.81|22576.81|22576.81|22576.81|22576.81|22576.81|22576.81|22576.81|0
1624965320000|2021-06-29 11:15:20|22568.27|22568.27|22572.54|22572.54|22572.54|22572.54|22568.27|22568.27|0
1624965400000|2021-06-29 11:16:40|22571.09|22571.09|22571.09|22571.09|22571.09|22571.09|22571.09|22571.09|0
1624965560000|2021-06-29 11:19:20|22562.54|22562.54|22562.54|22562.54|22562.54|22562.54|22562.54|22562.54|0
1624965610000|2021-06-29 11:20:10|22563.84|22563.84|22563.84|22563.84|22563.84|22563.84|22563.84|22563.84|0
1624965630000|2021-06-29 11:20:30|22565.14|22565.14|22565.14|22565.14|22565.14|22565.14|22565.14|22565.14|0
1624965660000|2021-06-29 11:21:00|22563.84|22563.84|22563.84|22563.84|22563.84|22563.84|22563.84|22563.84|0
1624965680000|2021-06-29 11:21:20|22562.95|22562.95|22556.91|22556.91|22562.95|22562.95|22556.91|22556.91|0
1624965700000|2021-06-29 11:21:40|22555.61|22555.61|22552.04|22552.04|22555.61|22555.61|22552.04|22552.04|0
1624965710000|2021-06-29 11:21:50|22547.77|22547.77|22547.77|22547.77|22547.77|22547.77|22547.77|22547.77|0
1624965720000|2021-06-29 11:22:00|22539.23|22539.23|22539.23|22539.23|22539.23|22539.23|22539.23|22539.23|0
1624965730000|2021-06-29 11:22:10|22543.5|22543.5|22537.93|22537.93|22543.5|22543.5|22537.93|22537.93|0
1624965750000|2021-06-29 11:22:30|22542.2|22542.2|22542.2|22542.2|22542.2|22542.2|22542.2|22542.2|0
1624965760000|2021-06-29 11:22:40|22540.75|22540.75|22540.75|22540.75|22540.75|22540.75|22540.75|22540.75|0
1624965810000|2021-06-29 11:23:30|22536.48|22536.48|22536.48|22536.48|22536.48|22536.48|22536.48|22536.48|0
1624965830000|2021-06-29 11:23:50|22534.96|22534.96|22506.86|22506.86|22534.96|22534.96|22506.86|22506.86|0
1624965840000|2021-06-29 11:24:00|22515.4|22515.4|22519.68|22519.68|22519.68|22519.68|22515.4|22515.4|0
1624965860000|2021-06-29 11:24:20|22515.4|22515.4|22515.4|22515.4|22515.4|22515.4|22515.4|22515.4|0
1624965890000|2021-06-29 11:24:50|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|0
1624965930000|2021-06-29 11:25:30|22515.4|22515.4|22515.4|22515.4|22515.4|22515.4|22515.4|22515.4|0
1624966040000|2021-06-29 11:27:20|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|0
1624966130000|2021-06-29 11:28:50|22528.22|22528.22|22534.26|22534.26|22534.26|22534.26|22528.22|22528.22|0
1624966220000|2021-06-29 11:30:20|22536.86|22536.86|22536.86|22536.86|22536.86|22536.86|22536.86|22536.86|0
1624966250000|2021-06-29 11:30:50|22538.16|22538.16|22538.16|22538.16|22538.16|22538.16|22538.16|22538.16|0
1624966330000|2021-06-29 11:32:10|22537.27|22537.27|22536.39|22536.39|22537.27|22537.27|22536.39|22536.39|0
1624966340000|2021-06-29 11:32:20|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|0
1624966360000|2021-06-29 11:32:40|22533.58|22533.58|22534.33|22534.33|22534.33|22534.33|22533.58|22533.58|0
1624966380000|2021-06-29 11:33:00|22538.61|22538.61|22538.61|22538.61|22538.61|22538.61|22538.61|22538.61|0
1624966390000|2021-06-29 11:33:10|22539.49|22539.49|22539.49|22539.49|22539.49|22539.49|22539.49|22539.49|0
1624966400000|2021-06-29 11:33:20|22554.08|22554.08|22559.65|22559.65|22559.65|22559.65|22554.08|22554.08|0
1624966410000|2021-06-29 11:33:30|22563.92|22563.92|22563.92|22563.92|22563.92|22563.92|22563.92|22563.92|0
1624966430000|2021-06-29 11:33:50|22559.65|22559.65|22558.19|22558.19|22559.65|22559.65|22558.19|22558.19|0
1624966460000|2021-06-29 11:34:20|22553.92|22553.92|22553.92|22553.92|22553.92|22553.92|22553.92|22553.92|0
1624966530000|2021-06-29 11:35:30|22558.19|22558.19|22558.19|22558.19|22562.47|22562.47|22558.19|22558.19|0
1624966560000|2021-06-29 11:36:00|22554.41|22554.41|22553.65|22553.65|22554.41|22554.41|22553.65|22553.65|0
1624966570000|2021-06-29 11:36:10|22557.93|22557.93|22557.93|22557.93|22557.93|22557.93|22557.93|22557.93|0
1624966580000|2021-06-29 11:36:20|22560.2|22560.2|22571.11|22571.11|22573.01|22573.01|22560.2|22560.2|0
1624966590000|2021-06-29 11:36:30|22572.4|22572.4|22572.4|22572.4|22572.4|22572.4|22572.4|22572.4|0
1624966600000|2021-06-29 11:36:40|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|0
1624966630000|2021-06-29 11:37:10|22569.02|22569.02|22560.47|22560.47|22569.02|22569.02|22560.47|22560.47|0
1624966640000|2021-06-29 11:37:20|22559.59|22559.59|22559.59|22559.59|22559.59|22559.59|22559.59|22559.59|0
1624966660000|2021-06-29 11:37:40|22558.7|22558.7|22563.73|22563.73|22563.73|22563.73|22558.7|22558.7|0
1624966680000|2021-06-29 11:38:00|22555.19|22555.19|22552.59|22552.59|22555.19|22555.19|22552.59|22552.59|0
1624966710000|2021-06-29 11:38:30|22556.86|22556.86|22556.86|22556.86|22556.86|22556.86|22556.86|22556.86|0
1624966730000|2021-06-29 11:38:50|22558.16|22558.16|22558.16|22558.16|22558.16|22558.16|22558.16|22558.16|0
1624966750000|2021-06-29 11:39:10|22559.46|22559.46|22559.46|22559.46|22559.46|22559.46|22559.46|22559.46|0
1624966770000|2021-06-29 11:39:30|22560.76|22560.76|22560.76|22560.76|22560.76|22560.76|22560.76|22560.76|0
1624966800000|2021-06-29 11:40:00|22559.46|22559.46|22560.76|22560.76|22560.76|22560.76|22559.46|22559.46|0
1624966820000|2021-06-29 11:40:20|22562.05|22562.05|22562.05|22562.05|22562.05|22562.05|22562.05|22562.05|0
1624966870000|2021-06-29 11:41:10|22553.51|22553.51|22553.51|22553.51|22557.78|22557.78|22553.51|22553.51|0
1624966900000|2021-06-29 11:41:40|22550.85|22550.85|22546.9|22546.9|22550.85|22550.85|22546.9|22546.9|0
1624966940000|2021-06-29 11:42:20|22542.63|22542.63|22542.63|22542.63|22542.63|22542.63|22542.63|22542.63|0
1624966980000|2021-06-29 11:43:00|22534.08|22534.08|22534.08|22534.08|22534.08|22534.08|22534.08|22534.08|0
1624966990000|2021-06-29 11:43:10|22535.85|22535.85|22535.85|22535.85|22535.85|22535.85|22535.85|22535.85|0
1624967000000|2021-06-29 11:43:20|22537.15|22537.15|22542.72|22542.72|22542.72|22542.72|22537.15|22537.15|0
1624967010000|2021-06-29 11:43:30|22546.99|22546.99|22546.99|22546.99|22546.99|22546.99|22546.99|22546.99|0
1624967040000|2021-06-29 11:44:00|22551.27|22551.27|22551.27|22551.27|22551.27|22551.27|22551.27|22551.27|0
1624967090000|2021-06-29 11:44:50|22555.54|22555.54|22564.08|22564.08|22564.08|22564.08|22555.54|22555.54|0
1624967110000|2021-06-29 11:45:10|22551.27|22551.27|22546.99|22546.99|22551.27|22551.27|22546.99|22546.99|0
1624967120000|2021-06-29 11:45:20|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|0
1624967130000|2021-06-29 11:45:30|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|0
1624967230000|2021-06-29 11:47:10|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|0
1624967260000|2021-06-29 11:47:40|22560.13|22560.13|22555.85|22555.85|22560.13|22560.13|22555.85|22555.85|0
1624967270000|2021-06-29 11:47:50|22560.13|22560.13|22560.13|22560.13|22560.13|22560.13|22560.13|22560.13|0
1624967300000|2021-06-29 11:48:20|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|0
1624967320000|2021-06-29 11:48:40|22555.1|22555.1|22555.1|22555.1|22555.1|22555.1|22555.1|22555.1|0
1624967400000|2021-06-29 11:50:00|22556.87|22556.87|22556.87|22556.87|22556.87|22556.87|22556.87|22556.87|0
1624967480000|2021-06-29 11:51:20|22554.21|22554.21|22549.94|22549.94|22554.21|22554.21|22549.94|22549.94|0
1624967510000|2021-06-29 11:51:50|22545.67|22545.67|22545.67|22545.67|22545.67|22545.67|22545.67|22545.67|0
1624967560000|2021-06-29 11:52:40|22544.37|22544.37|22544.37|22544.37|22544.37|22544.37|22544.37|22544.37|0
1624967570000|2021-06-29 11:52:50|22543.07|22543.07|22543.07|22543.07|22543.07|22543.07|22543.07|22543.07|0
1624967580000|2021-06-29 11:53:00|22542.19|22542.19|22542.19|22542.19|22542.19|22542.19|22542.19|22542.19|0
1624967590000|2021-06-29 11:53:10|22537.91|22537.91|22537.91|22537.91|22537.91|22537.91|22537.91|22537.91|0
1624967610000|2021-06-29 11:53:30|22537.03|22537.03|22531.24|22531.24|22537.03|22537.03|22531.24|22531.24|0
1624967630000|2021-06-29 11:53:50|22535.52|22535.52|22535.52|22535.52|22535.52|22535.52|22535.52|22535.52|0
1624967660000|2021-06-29 11:54:20|22536.4|22536.4|22536.4|22536.4|22536.4|22536.4|22536.4|22536.4|0
1624967700000|2021-06-29 11:55:00|22540.67|22540.67|22540.67|22540.67|22540.67|22540.67|22540.67|22540.67|0
1624967810000|2021-06-29 11:56:50|22536.4|22536.4|22536.4|22536.4|22536.4|22536.4|22536.4|22536.4|0
1624967820000|2021-06-29 11:57:00|22537.7|22537.7|22537.7|22537.7|22537.7|22537.7|22537.7|22537.7|0
1624967830000|2021-06-29 11:57:10|22533.43|22533.43|22533.43|22533.43|22533.43|22533.43|22533.43|22533.43|0
1624967880000|2021-06-29 11:58:00|22532.13|22532.13|22532.13|22532.13|22532.13|22532.13|22532.13|22532.13|0
1624967940000|2021-06-29 11:59:00|22531.24|22531.24|22533.9|22533.9|22533.9|22533.9|22531.24|22531.24|0
1624967960000|2021-06-29 11:59:20|22538.17|22538.17|22538.17|22538.17|22538.17|22538.17|22538.17|22538.17|0
1624967980000|2021-06-29 11:59:40|22533.9|22533.9|22533.9|22533.9|22533.9|22533.9|22533.9|22533.9|0
1624968060000|2021-06-29 12:01:00|22538.17|22538.17|22538.17|22538.17|22538.17|22538.17|22538.17|22538.17|0
1624968100000|2021-06-29 12:01:40|22542.44|22542.44|22542.44|22542.44|22542.44|22542.44|22542.44|22542.44|0
1624968110000|2021-06-29 12:01:50|22543.74|22543.74|22545.04|22545.04|22545.04|22545.04|22543.74|22543.74|0
1624968160000|2021-06-29 12:02:40|22545.8|22545.8|22546.55|22546.55|22546.55|22546.55|22545.8|22545.8|0
1624968170000|2021-06-29 12:02:50|22545.04|22545.04|22545.04|22545.04|22545.04|22545.04|22545.04|22545.04|0
1624968180000|2021-06-29 12:03:00|22549.31|22549.31|22549.31|22549.31|22549.31|22549.31|22549.31|22549.31|0
1624968210000|2021-06-29 12:03:30|22550.61|22550.61|22549.31|22549.31|22550.61|22550.61|22549.31|22549.31|0
1624968270000|2021-06-29 12:04:30|22566.4|22566.4|22562.13|22562.13|22566.4|22566.4|22562.13|22562.13|0
1624968290000|2021-06-29 12:04:50|22559.63|22559.63|22560.51|22560.51|22560.51|22560.51|22559.63|22559.63|0
1624968300000|2021-06-29 12:05:00|22561.81|22561.81|22561.81|22561.81|22561.81|22561.81|22561.81|22561.81|0
1624968310000|2021-06-29 12:05:10|22562.57|22562.57|22566.84|22566.84|22566.84|22566.84|22562.57|22562.57|0
1624968340000|2021-06-29 12:05:40|22579.66|22579.66|22579.66|22579.66|22579.66|22579.66|22579.66|22579.66|0
1624968360000|2021-06-29 12:06:00|22580.54|22580.54|22580.54|22580.54|22580.54|22580.54|22580.54|22580.54|0
1624968380000|2021-06-29 12:06:20|22572|22572|22572|22572|22572|22572|22572|22572|0
1624968400000|2021-06-29 12:06:40|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|0
1624968410000|2021-06-29 12:06:50|22574.18|22574.18|22573.29|22573.29|22574.18|22574.18|22571.52|22571.52|0
1624968420000|2021-06-29 12:07:00|22581.84|22581.84|22581.84|22581.84|22581.84|22581.84|22581.84|22581.84|0
1624968440000|2021-06-29 12:07:20|22583.35|22583.35|22583.35|22583.35|22583.35|22583.35|22583.35|22583.35|0
1624968460000|2021-06-29 12:07:40|22587.63|22587.63|22587.63|22587.63|22587.63|22587.63|22587.63|22587.63|0
1624968470000|2021-06-29 12:07:50|22589.4|22589.4|22589.4|22589.4|22589.4|22589.4|22589.4|22589.4|0
1624968490000|2021-06-29 12:08:10|22585.12|22585.12|22585.12|22585.12|22585.12|22585.12|22585.12|22585.12|0
1624968500000|2021-06-29 12:08:20|22585.88|22585.88|22585.88|22585.88|22585.88|22585.88|22585.88|22585.88|0
1624968530000|2021-06-29 12:08:50|22581.61|22581.61|22581.61|22581.61|22581.61|22581.61|22581.61|22581.61|0
1624968550000|2021-06-29 12:09:10|22585.88|22585.88|22586.77|22586.77|22586.77|22586.77|22585.88|22585.88|0
1624968670000|2021-06-29 12:11:10|22585.31|22585.31|22581.04|22581.04|22585.31|22585.31|22581.04|22581.04|0
1624968700000|2021-06-29 12:11:40|22582.34|22582.34|22583.79|22583.79|22583.79|22583.79|22582.34|22582.34|0
1624968710000|2021-06-29 12:11:50|22587.33|22587.33|22588.79|22588.79|22588.79|22588.79|22585.56|22585.56|0
1624968730000|2021-06-29 12:12:10|22587.9|22587.9|22587.9|22587.9|22587.9|22587.9|22587.9|22587.9|0
1624968740000|2021-06-29 12:12:20|22589.36|22589.36|22593.63|22593.63|22593.63|22593.63|22589.36|22589.36|0
1624968760000|2021-06-29 12:12:40|22594.51|22594.51|22594.51|22594.51|22594.51|22594.51|22594.51|22594.51|0
1624968770000|2021-06-29 12:12:50|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|0
1624968800000|2021-06-29 12:13:20|22604.36|22604.36|22608.63|22608.63|22608.63|22608.63|22604.36|22604.36|0
1624968860000|2021-06-29 12:14:20|22607.74|22607.74|22608.63|22608.63|22608.63|22608.63|22607.74|22607.74|0
1624968870000|2021-06-29 12:14:30|22607.87|22607.87|22607.87|22607.87|22607.87|22607.87|22607.87|22607.87|0
1624968920000|2021-06-29 12:15:20|22610.9|22610.9|22611.66|22611.66|22611.66|22611.66|22610.14|22610.14|0
1624968930000|2021-06-29 12:15:30|22607.38|22607.38|22607.38|22607.38|22607.38|22607.38|22607.38|22607.38|0
1624968940000|2021-06-29 12:15:40|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|0
1624969050000|2021-06-29 12:17:30|22615.33|22615.33|22615.33|22615.33|22615.33|22615.33|22615.33|22615.33|0
1624969080000|2021-06-29 12:18:00|22619.6|22619.6|22621.37|22621.37|22621.37|22621.37|22619.6|22619.6|0
1624969090000|2021-06-29 12:18:10|22625.64|22625.64|22627.1|22627.1|22627.1|22627.1|22625.64|22625.64|0
1624969100000|2021-06-29 12:18:20|22631.37|22631.37|22635.64|22635.64|22635.64|22635.64|22631.37|22631.37|0
1624969170000|2021-06-29 12:19:30|22639.91|22639.91|22639.91|22639.91|22639.91|22639.91|22639.91|22639.91|0
1624969180000|2021-06-29 12:19:40|22640.8|22640.8|22639.91|22639.91|22640.8|22640.8|22639.91|22639.91|0
1624969200000|2021-06-29 12:20:00|22642.51|22642.51|22638.24|22638.24|22642.51|22642.51|22638.24|22638.24|0
1624969250000|2021-06-29 12:20:50|22640.89|22640.89|22640.89|22640.89|22640.89|22640.89|22640.89|22640.89|0
1624969270000|2021-06-29 12:21:10|22643.49|22643.49|22643.49|22643.49|22643.49|22643.49|22643.49|22643.49|0
1624969290000|2021-06-29 12:21:30|22647.76|22647.76|22647.76|22647.76|22647.76|22647.76|22647.76|22647.76|0
1624969320000|2021-06-29 12:22:00|22643.49|22643.49|22641.36|22641.36|22645.26|22645.26|22641.36|22641.36|0
1624969340000|2021-06-29 12:22:20|22637.09|22637.09|22637.09|22637.09|22637.09|22637.09|22637.09|22637.09|0
1624969350000|2021-06-29 12:22:30|22636.21|22636.21|22636.21|22636.21|22636.21|22636.21|22636.21|22636.21|0
1624969400000|2021-06-29 12:23:20|22637.72|22637.72|22637.72|22637.72|22637.72|22637.72|22636.84|22636.84|0
1624969460000|2021-06-29 12:24:20|22633.45|22633.45|22633.45|22633.45|22633.45|22633.45|22633.45|22633.45|0
1624969500000|2021-06-29 12:25:00|22629.18|22629.18|22629.18|22629.18|22629.18|22629.18|22629.18|22629.18|0
1624969550000|2021-06-29 12:25:50|22624.9|22624.9|22624.9|22624.9|22624.9|22624.9|22624.9|22624.9|0
1624969590000|2021-06-29 12:26:30|22625.79|22625.79|22625.79|22625.79|22625.79|22625.79|22625.79|22625.79|0
1624969610000|2021-06-29 12:26:50|22621.52|22621.52|22621.52|22621.52|22621.52|22621.52|22621.52|22621.52|0
1624969620000|2021-06-29 12:27:00|22612.97|22612.97|22610.38|22610.38|22612.97|22612.97|22610.38|22610.38|0
1624969660000|2021-06-29 12:27:40|22614.65|22614.65|22614.65|22614.65|22614.65|22614.65|22614.65|22614.65|0
1624969670000|2021-06-29 12:27:50|22612.38|22612.38|22615.14|22615.14|22615.14|22615.14|22610.86|22610.86|0
1624969680000|2021-06-29 12:28:00|22616.02|22616.02|22605.71|22605.71|22616.02|22616.02|22601.43|22601.43|0
1624969710000|2021-06-29 12:28:30|22608.36|22608.36|22608.36|22608.36|22608.36|22608.36|22608.36|22608.36|0
1624969790000|2021-06-29 12:29:50|22599.82|22599.82|22604.09|22604.09|22604.09|22604.09|22599.82|22599.82|0
1624969800000|2021-06-29 12:30:00|22602.32|22602.32|22602.32|22602.32|22602.32|22602.32|22602.32|22602.32|0
1624969810000|2021-06-29 12:30:10|22606.59|22606.59|22606.59|22606.59|22606.59|22606.59|22605.29|22605.29|0
1624969830000|2021-06-29 12:30:30|22598.05|22598.05|22596.59|22596.59|22598.05|22598.05|22596.59|22596.59|0
1624969940000|2021-06-29 12:32:20|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|0
1624969990000|2021-06-29 12:33:10|22593.62|22593.62|22593.62|22593.62|22593.62|22593.62|22593.62|22593.62|0
1624970000000|2021-06-29 12:33:20|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|22591.85|22591.85|0
1624970010000|2021-06-29 12:33:30|22590.96|22590.96|22590.96|22590.96|22590.96|22590.96|22590.96|22590.96|0
1624970040000|2021-06-29 12:34:00|22591.85|22591.85|22591.85|22591.85|22591.85|22591.85|22591.85|22591.85|0
1624970080000|2021-06-29 12:34:40|22596.12|22596.12|22600.39|22600.39|22600.39|22600.39|22596.12|22596.12|0
1624970090000|2021-06-29 12:34:50|22598.12|22598.12|22598.12|22598.12|22598.12|22598.12|22598.12|22598.12|0
1624970100000|2021-06-29 12:35:00|22599.89|22599.89|22605.81|22605.81|22605.81|22605.81|22599.89|22599.89|0
1624970110000|2021-06-29 12:35:10|22606.69|22606.69|22606.69|22606.69|22606.69|22606.69|22606.69|22606.69|0
1624970150000|2021-06-29 12:35:50|22602.42|22602.42|22615.24|22615.24|22615.24|22615.24|22602.42|22602.42|0
1624970170000|2021-06-29 12:36:10|22606.69|22606.69|22606.69|22606.69|22606.69|22606.69|22606.69|22606.69|0
1624970180000|2021-06-29 12:36:20|22598.15|22598.15|22606.69|22606.69|22606.69|22606.69|22598.15|22598.15|0
1624970220000|2021-06-29 12:37:00|22607.58|22607.58|22607.58|22607.58|22607.58|22607.58|22607.58|22607.58|0
1624970240000|2021-06-29 12:37:20|22606.28|22606.28|22606.28|22606.28|22606.28|22606.28|22606.28|22606.28|0
1624970320000|2021-06-29 12:38:40|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|0
1624970330000|2021-06-29 12:38:50|22611.44|22611.44|22608.78|22608.78|22611.44|22611.44|22608.78|22608.78|0
1624970340000|2021-06-29 12:39:00|22609.54|22609.54|22609.54|22609.54|22609.54|22609.54|22609.54|22609.54|0
1624970350000|2021-06-29 12:39:10|22610.84|22610.84|22610.84|22610.84|22610.84|22610.84|22610.84|22610.84|0
1624970370000|2021-06-29 12:39:30|22606.56|22606.56|22610.84|22610.84|22610.84|22610.84|22606.56|22606.56|0
1624970390000|2021-06-29 12:39:50|22609.95|22609.95|22609.07|22609.07|22609.95|22609.95|22609.07|22609.07|0
1624970440000|2021-06-29 12:40:40|22608.31|22608.31|22606.54|22606.54|22608.31|22608.31|22606.54|22606.54|0
1624970480000|2021-06-29 12:41:20|22604.77|22604.77|22607.42|22607.42|22607.42|22607.42|22604.77|22604.77|0
1624970520000|2021-06-29 12:42:00|22598.88|22598.88|22598.88|22598.88|22598.88|22598.88|22598.88|22598.88|0
1624970540000|2021-06-29 12:42:20|22594.61|22594.61|22594.61|22594.61|22594.61|22594.61|22594.61|22594.61|0
1624970560000|2021-06-29 12:42:40|22586.06|22586.06|22594.61|22594.61|22594.61|22594.61|22586.06|22586.06|0
1624970570000|2021-06-29 12:42:50|22581.79|22581.79|22573.25|22573.25|22581.79|22581.79|22573.25|22573.25|0
1624970590000|2021-06-29 12:43:10|22577.52|22577.52|22581.79|22581.79|22586.06|22586.06|22577.52|22577.52|0
1624970610000|2021-06-29 12:43:30|22590.33|22590.33|22594.61|22594.61|22594.61|22594.61|22590.33|22590.33|0
1624970630000|2021-06-29 12:43:50|22590.33|22590.33|22590.33|22590.33|22590.33|22590.33|22590.33|22590.33|0
1624970640000|2021-06-29 12:44:00|22594.61|22594.61|22594.61|22594.61|22594.61|22594.61|22594.61|22594.61|0
1624970710000|2021-06-29 12:45:10|22596.38|22596.38|22596.38|22596.38|22596.38|22596.38|22596.38|22596.38|0
1624970780000|2021-06-29 12:46:20|22595.49|22595.49|22595.49|22595.49|22595.49|22595.49|22595.49|22595.49|0
1624970840000|2021-06-29 12:47:20|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|0
1624970870000|2021-06-29 12:47:50|22589.71|22589.71|22589.71|22589.71|22589.71|22589.71|22589.71|22589.71|0
1624970880000|2021-06-29 12:48:00|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|0
1624970890000|2021-06-29 12:48:10|22589.71|22589.71|22589.71|22589.71|22589.71|22589.71|22589.71|22589.71|0
1624970970000|2021-06-29 12:49:30|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|22593.98|0
1624971010000|2021-06-29 12:50:10|22595.75|22595.75|22595.75|22595.75|22604.29|22604.29|22595.75|22595.75|0
1624971020000|2021-06-29 12:50:20|22596.63|22596.63|22593.57|22593.57|22596.63|22596.63|22593.57|22593.57|0
1624971050000|2021-06-29 12:50:50|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|0
1624971080000|2021-06-29 12:51:20|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|0
1624971110000|2021-06-29 12:51:50|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|0
1624971140000|2021-06-29 12:52:20|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|0
1624971160000|2021-06-29 12:52:40|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|0
1624971190000|2021-06-29 12:53:10|22598.72|22598.72|22593.15|22593.15|22598.72|22598.72|22593.15|22593.15|0
1624971200000|2021-06-29 12:53:20|22590.5|22590.5|22587.47|22587.47|22590.5|22590.5|22583.2|22583.2|0
1624971300000|2021-06-29 12:55:00|22584.72|22584.72|22568.99|22568.99|22584.72|22584.72|22568.99|22568.99|0
1624971350000|2021-06-29 12:55:50|22577.54|22577.54|22574.15|22574.15|22579.31|22579.31|22574.15|22574.15|0
1624971390000|2021-06-29 12:56:30|22572.7|22572.7|22572.7|22572.7|22572.7|22572.7|22572.7|22572.7|0
1624971400000|2021-06-29 12:56:40|22570.1|22570.1|22570.1|22570.1|22570.1|22570.1|22570.1|22570.1|0
1624971410000|2021-06-29 12:56:50|22568.8|22568.8|22568.8|22568.8|22568.8|22568.8|22567.51|22567.51|0
1624971450000|2021-06-29 12:57:30|22564.53|22564.53|22564.53|22564.53|22564.53|22564.53|22564.53|22564.53|0
1624971470000|2021-06-29 12:57:50|22562.26|22562.26|22564.89|22564.89|22565.78|22565.78|22561.5|22561.5|0
1624971480000|2021-06-29 12:58:00|22565.78|22565.78|22565.78|22565.78|22565.78|22565.78|22565.78|22565.78|0
1624971490000|2021-06-29 12:58:10|22568.05|22568.05|22568.05|22568.05|22568.05|22568.05|22568.05|22568.05|0
1624971500000|2021-06-29 12:58:20|22567.16|22567.16|22568.05|22568.05|22568.05|22568.05|22567.16|22567.16|0
1624971510000|2021-06-29 12:58:30|22572.32|22572.32|22572.32|22572.32|22572.32|22572.32|22572.32|22572.32|0
1624971520000|2021-06-29 12:58:40|22576.59|22576.59|22576.59|22576.59|22576.59|22576.59|22576.59|22576.59|0
1624971530000|2021-06-29 12:58:50|22580.86|22580.86|22586.43|22586.43|22586.43|22586.43|22580.86|22580.86|0
1624971560000|2021-06-29 12:59:20|22590.71|22590.71|22594.37|22594.37|22594.37|22594.37|22590.71|22590.71|0
1624971570000|2021-06-29 12:59:30|22595.26|22595.26|22593.49|22593.49|22595.26|22595.26|22593.49|22593.49|0
1624971590000|2021-06-29 12:59:50|22592.19|22592.19|22599.43|22599.43|22599.43|22599.43|22590.89|22590.89|0
1624971600000|2021-06-29 13:00:00|22603.71|22603.71|22599.43|22599.43|22603.71|22603.71|22599.43|22599.43|0
1624971630000|2021-06-29 13:00:30|22595.54|22595.54|22595.54|22595.54|22595.54|22595.54|22595.54|22595.54|0
1624971640000|2021-06-29 13:00:40|22598.14|22598.14|22598.14|22598.14|22598.14|22598.14|22598.14|22598.14|0
1624971670000|2021-06-29 13:01:10|22600.73|22600.73|22600.73|22600.73|22600.73|22600.73|22600.73|22600.73|0
1624971680000|2021-06-29 13:01:20|22601.62|22601.62|22601.62|22601.62|22601.62|22601.62|22601.62|22601.62|0
1624971690000|2021-06-29 13:01:30|22597.35|22597.35|22597.35|22597.35|22597.35|22597.35|22597.35|22597.35|0
1624971730000|2021-06-29 13:02:10|22601.62|22601.62|22603.89|22603.89|22603.89|22603.89|22601.62|22601.62|0
1624971780000|2021-06-29 13:03:00|22602.43|22602.43|22593.89|22593.89|22602.43|22602.43|22593.89|22593.89|0
1624971810000|2021-06-29 13:03:30|22596.49|22596.49|22593.58|22593.58|22596.49|22596.49|22593.58|22593.58|0
1624971820000|2021-06-29 13:03:40|22595.03|22595.03|22593.58|22593.58|22595.03|22595.03|22593.58|22593.58|0
1624971830000|2021-06-29 13:03:50|22591.81|22591.81|22590.92|22590.92|22591.81|22591.81|22590.92|22590.92|0
1624971850000|2021-06-29 13:04:10|22592.38|22592.38|22592.38|22592.38|22592.38|22592.38|22592.38|22592.38|0
1624971910000|2021-06-29 13:05:10|22591.49|22591.49|22577.79|22577.79|22591.49|22591.49|22576.02|22576.02|0
1624971930000|2021-06-29 13:05:30|22576.33|22576.33|22576.33|22576.33|22576.33|22576.33|22576.33|22576.33|0
1624971940000|2021-06-29 13:05:40|22584.88|22584.88|22584.88|22584.88|22584.88|22584.88|22584.88|22584.88|0
1624971950000|2021-06-29 13:05:50|22583.58|22583.58|22582.28|22582.28|22583.58|22583.58|22582.28|22582.28|0
1624971960000|2021-06-29 13:06:00|22587.44|22587.44|22587.44|22587.44|22587.44|22587.44|22587.44|22587.44|0
1624972060000|2021-06-29 13:07:40|22583.17|22583.17|22583.17|22583.17|22583.17|22583.17|22583.17|22583.17|0
1624972080000|2021-06-29 13:08:00|22582.28|22582.28|22581.4|22581.4|22582.28|22582.28|22581.4|22581.4|0
1624972150000|2021-06-29 13:09:10|22580.1|22580.1|22575.83|22575.83|22580.1|22580.1|22575.83|22575.83|0
1624972170000|2021-06-29 13:09:30|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|22571.55|0
1624972180000|2021-06-29 13:09:40|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|0
1624972200000|2021-06-29 13:10:00|22568.27|22568.27|22568.27|22568.27|22568.27|22568.27|22568.27|22568.27|0
1624972210000|2021-06-29 13:10:10|22572.54|22572.54|22572.54|22572.54|22572.54|22572.54|22572.54|22572.54|0
1624972230000|2021-06-29 13:10:30|22571.66|22571.66|22571.66|22571.66|22571.66|22571.66|22571.66|22571.66|0
1624972240000|2021-06-29 13:10:40|22572.54|22572.54|22571.25|22571.25|22572.54|22572.54|22571.25|22571.25|0
1624972250000|2021-06-29 13:10:50|22572.13|22572.13|22571.25|22571.25|22572.13|22572.13|22571.25|22571.25|0
1624972280000|2021-06-29 13:11:20|22567.35|22567.35|22567.35|22567.35|22567.35|22567.35|22567.35|22567.35|0
1624972290000|2021-06-29 13:11:30|22565.58|22565.58|22563.81|22563.81|22565.58|22565.58|22563.81|22563.81|0
1624972340000|2021-06-29 13:12:20|22564.7|22564.7|22564.7|22564.7|22564.7|22564.7|22564.7|22564.7|0
1624972430000|2021-06-29 13:13:50|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|0
1624972480000|2021-06-29 13:14:40|22560.27|22560.27|22560.27|22560.27|22560.27|22560.27|22560.27|22560.27|0
1624972500000|2021-06-29 13:15:00|22561.15|22561.15|22561.15|22561.15|22561.15|22561.15|22559.38|22559.38|0
1624972510000|2021-06-29 13:15:10|22565.43|22565.43|22565.43|22565.43|22565.43|22565.43|22565.43|22565.43|0
1624972520000|2021-06-29 13:15:20|22569.7|22569.7|22569.7|22569.7|22569.7|22569.7|22569.7|22569.7|0
1624972550000|2021-06-29 13:15:50|22565.81|22565.81|22564.51|22564.51|22565.81|22565.81|22564.51|22564.51|0
1624972560000|2021-06-29 13:16:00|22563.21|22563.21|22565.81|22565.81|22565.81|22565.81|22563.21|22563.21|0
1624972580000|2021-06-29 13:16:20|22570.08|22570.08|22570.08|22570.08|22570.08|22570.08|22570.08|22570.08|0
1624972600000|2021-06-29 13:16:40|22571.38|22571.38|22571.38|22571.38|22571.38|22571.38|22571.38|22571.38|0
1624972610000|2021-06-29 13:16:50|22568.78|22568.78|22568.78|22568.78|22568.78|22568.78|22568.78|22568.78|0
1624972630000|2021-06-29 13:17:10|22567.48|22567.48|22567.48|22567.48|22567.48|22567.48|22567.48|22567.48|0
1624972660000|2021-06-29 13:17:40|22566.03|22566.03|22566.03|22566.03|22566.03|22566.03|22566.03|22566.03|0
1624972690000|2021-06-29 13:18:10|22564.73|22564.73|22564.73|22564.73|22564.73|22564.73|22564.73|22564.73|0
1624972710000|2021-06-29 13:18:30|22567.39|22567.39|22567.39|22567.39|22567.39|22567.39|22567.39|22567.39|0
1624972740000|2021-06-29 13:19:00|22571.66|22571.66|22575.93|22575.93|22575.93|22575.93|22571.66|22571.66|0
1624972750000|2021-06-29 13:19:10|22576.82|22576.82|22577.7|22577.7|22577.7|22577.7|22576.82|22576.82|0
1624972790000|2021-06-29 13:19:50|22581.24|22581.24|22581.24|22581.24|22581.24|22581.24|22581.24|22581.24|0
1624972920000|2021-06-29 13:22:00|22576.97|22576.97|22574.15|22574.15|22576.97|22576.97|22572.7|22572.7|0
1624972930000|2021-06-29 13:22:10|22570.61|22570.61|22560.77|22560.77|22570.61|22570.61|22560.77|22560.77|0
1624972960000|2021-06-29 13:22:40|22559.25|22559.25|22557.74|22557.74|22559.25|22559.25|22557.74|22557.74|0
1624972970000|2021-06-29 13:22:50|22556.98|22556.98|22557.74|22557.74|22557.74|22557.74|22556.98|22556.98|0
1624973000000|2021-06-29 13:23:20|22553.85|22553.85|22546.57|22546.57|22553.85|22553.85|22545.68|22545.68|0
1624973020000|2021-06-29 13:23:40|22549.16|22549.16|22551.35|22551.35|22551.35|22551.35|22549.16|22549.16|0
1624973030000|2021-06-29 13:23:50|22555.62|22555.62|22555.62|22555.62|22555.62|22555.62|22555.62|22555.62|0
1624973070000|2021-06-29 13:24:30|22564.16|22564.16|22564.16|22564.16|22564.16|22564.16|22564.16|22564.16|0
1624973090000|2021-06-29 13:24:50|22565.93|22565.93|22565.93|22565.93|22565.93|22565.93|22565.93|22565.93|0
1624973140000|2021-06-29 13:25:40|22567.7|22567.7|22568.59|22568.59|22568.59|22568.59|22567.7|22567.7|0
1624973160000|2021-06-29 13:26:00|22572.86|22572.86|22571.41|22571.41|22572.86|22572.86|22571.41|22571.41|0
1624973180000|2021-06-29 13:26:20|22572.29|22572.29|22572.29|22572.29|22572.29|22572.29|22572.29|22572.29|0
1624973220000|2021-06-29 13:27:00|22574.06|22574.06|22572.77|22572.77|22574.06|22574.06|22572.77|22572.77|0
1624973250000|2021-06-29 13:27:30|22571.47|22571.47|22578.34|22578.34|22578.34|22578.34|22571.47|22571.47|0
1624973260000|2021-06-29 13:27:40|22582.61|22582.61|22582.61|22582.61|22582.61|22582.61|22582.61|22582.61|0
1624973280000|2021-06-29 13:28:00|22583.49|22583.49|22583.49|22583.49|22583.49|22583.49|22583.49|22583.49|0
1624973290000|2021-06-29 13:28:10|22587.77|22587.77|22589.22|22589.22|22589.22|22589.22|22587.77|22587.77|0
1624973300000|2021-06-29 13:28:20|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|0
1624973310000|2021-06-29 13:28:30|22591.4|22591.4|22592.7|22592.7|22592.7|22592.7|22591.4|22591.4|0
1624973340000|2021-06-29 13:29:00|22594.15|22594.15|22594.15|22594.15|22594.15|22594.15|22594.15|22594.15|0
1624973370000|2021-06-29 13:29:30|22595.45|22595.45|22591.18|22591.18|22595.45|22595.45|22591.18|22591.18|0
1624973380000|2021-06-29 13:29:40|22589.41|22589.41|22591.18|22591.18|22591.18|22591.18|22589.41|22589.41|0
1624973390000|2021-06-29 13:29:50|22591.94|22591.94|22585.83|22585.83|22591.94|22591.94|22585.07|22585.07|0
1624973400000|2021-06-29 13:30:00|22588.42|22588.42|22581.49|22581.49|22588.42|22588.42|22577.22|22577.22|0
1624973410000|2021-06-29 13:30:10|22582.79|22582.79|22582.79|22582.79|22582.79|22582.79|22582.79|22582.79|0
1624973420000|2021-06-29 13:30:20|22578.52|22578.52|22578.52|22578.52|22578.52|22578.52|22578.52|22578.52|0
1624973430000|2021-06-29 13:30:30|22577|22577|22591.69|22591.69|22591.69|22591.69|22577|22577|0
1624973440000|2021-06-29 13:30:40|22589.03|22589.03|22589.03|22589.03|22589.03|22589.03|22589.03|22589.03|0
1624973510000|2021-06-29 13:31:50|22590.8|22590.8|22590.8|22590.8|22590.8|22590.8|22590.8|22590.8|0
1624973520000|2021-06-29 13:32:00|22599.68|22599.68|22611.2|22611.2|22611.2|22611.2|22599.68|22599.68|0
1624973530000|2021-06-29 13:32:10|22616.39|22616.39|22612.11|22612.11|22616.39|22616.39|22612.11|22612.11|0
1624973540000|2021-06-29 13:32:20|22611.23|22611.23|22611.23|22611.23|22611.23|22611.23|22611.23|22611.23|0
1624973590000|2021-06-29 13:33:10|22610.34|22610.34|22610.34|22610.34|22610.34|22610.34|22610.34|22610.34|0
1624973630000|2021-06-29 13:33:50|22611.23|22611.23|22611.23|22611.23|22611.23|22611.23|22611.23|22611.23|0
1624973640000|2021-06-29 13:34:00|22608.63|22608.63|22605.61|22605.61|22608.63|22608.63|22605.61|22605.61|0
1624973650000|2021-06-29 13:34:10|22608.2|22608.2|22631.75|22631.75|22631.75|22631.75|22608.2|22608.2|0
1624973660000|2021-06-29 13:34:20|22630.86|22630.86|22629.98|22629.98|22630.86|22630.86|22629.98|22629.98|0
1624973670000|2021-06-29 13:34:30|22632.57|22632.57|22632.57|22632.57|22632.57|22632.57|22632.57|22632.57|0
1624973680000|2021-06-29 13:34:40|22631.69|22631.69|22631.69|22631.69|22631.69|22631.69|22631.69|22631.69|0
1624973690000|2021-06-29 13:34:50|22623.14|22623.14|22623.14|22623.14|22623.14|22623.14|22623.14|22623.14|0
1624973700000|2021-06-29 13:35:00|22624.91|22624.91|22633.46|22633.46|22633.46|22633.46|22624.91|22624.91|0
1624973720000|2021-06-29 13:35:20|22624.91|22624.91|22625.8|22625.8|22625.8|22625.8|22620.64|22620.64|0
1624973760000|2021-06-29 13:36:00|22624.5|22624.5|22620.23|22620.23|22624.5|22624.5|22620.23|22620.23|0
1624973790000|2021-06-29 13:36:30|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|0
1624973820000|2021-06-29 13:37:00|22619.21|22619.21|22619.21|22619.21|22619.21|22619.21|22619.21|22619.21|0
1624973830000|2021-06-29 13:37:10|22602.12|22602.12|22602.12|22602.12|22602.12|22602.12|22602.12|22602.12|0
1624973900000|2021-06-29 13:38:20|22604.72|22604.72|22608.99|22608.99|22608.99|22608.99|22604.72|22604.72|0
1624973990000|2021-06-29 13:39:50|22611.59|22611.59|22611.59|22611.59|22611.59|22611.59|22611.59|22611.59|0
1624974000000|2021-06-29 13:40:00|22607.32|22607.32|22607.32|22607.32|22607.32|22607.32|22607.32|22607.32|0
1624974010000|2021-06-29 13:40:10|22608.2|22608.2|22608.2|22608.2|22608.2|22608.2|22608.2|22608.2|0
1624974050000|2021-06-29 13:40:50|22612.47|22612.47|22612.47|22612.47|22612.47|22612.47|22608.2|22608.2|0
1624974060000|2021-06-29 13:41:00|22616.75|22616.75|22616.75|22616.75|22616.75|22616.75|22616.75|22616.75|0
1624974100000|2021-06-29 13:41:40|22615.86|22615.86|22616.18|22616.18|22616.18|22616.18|22613.52|22613.52|0
1624974110000|2021-06-29 13:41:50|22614.88|22614.88|22609.09|22609.09|22614.88|22614.88|22609.09|22609.09|0
1624974140000|2021-06-29 13:42:20|22604.82|22604.82|22604.82|22604.82|22604.82|22604.82|22604.82|22604.82|0
1624974170000|2021-06-29 13:42:50|22598.33|22598.33|22594.06|22594.06|22598.33|22598.33|22594.06|22594.06|0
1624974180000|2021-06-29 13:43:00|22589.79|22589.79|22587.26|22587.26|22589.79|22589.79|22587.26|22587.26|0
1624974190000|2021-06-29 13:43:10|22582.99|22582.99|22580.33|22580.33|22582.99|22582.99|22580.33|22580.33|0
1624974220000|2021-06-29 13:43:40|22576.06|22576.06|22567.51|22567.51|22576.06|22576.06|22567.51|22567.51|0
1624974230000|2021-06-29 13:43:50|22571.79|22571.79|22571.79|22571.79|22571.79|22571.79|22571.79|22571.79|0
1624974250000|2021-06-29 13:44:10|22576.06|22576.06|22576.06|22576.06|22576.06|22576.06|22576.06|22576.06|0
1624974280000|2021-06-29 13:44:40|22578.66|22578.66|22578.66|22578.66|22578.66|22578.66|22578.66|22578.66|0
1624974310000|2021-06-29 13:45:10|22579.41|22579.41|22579.41|22579.41|22579.41|22579.41|22579.41|22579.41|0
1624974330000|2021-06-29 13:45:30|22580.71|22580.71|22580.71|22580.71|22580.71|22580.71|22580.71|22580.71|0
1624974340000|2021-06-29 13:45:40|22589.25|22589.25|22592.8|22592.8|22593.68|22593.68|22589.25|22589.25|0
1624974350000|2021-06-29 13:45:50|22593.55|22593.55|22592.25|22592.25|22593.55|22593.55|22592.25|22592.25|0
1624974410000|2021-06-29 13:46:50|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|0
1624974450000|2021-06-29 13:47:30|22595.32|22595.32|22591.78|22591.78|22595.32|22595.32|22591.78|22591.78|0
1624974490000|2021-06-29 13:48:10|22590.48|22590.48|22590.48|22590.48|22590.48|22590.48|22590.48|22590.48|0
1624974500000|2021-06-29 13:48:20|22588.71|22588.71|22588.71|22588.71|22588.71|22588.71|22588.71|22588.71|0
1624974510000|2021-06-29 13:48:30|22589.6|22589.6|22598.14|22598.14|22598.14|22598.14|22589.6|22589.6|0
1624974530000|2021-06-29 13:48:50|22587|22587|22586.12|22586.12|22587|22587|22586.12|22586.12|0
1624974560000|2021-06-29 13:49:20|22585.36|22585.36|22582.7|22582.7|22585.36|22585.36|22582.7|22582.7|0
1624974580000|2021-06-29 13:49:40|22584|22584|22584|22584|22584|22584|22584|22584|0
1624974590000|2021-06-29 13:49:50|22575.46|22575.46|22575.46|22575.46|22579.73|22579.73|22575.46|22575.46|0
1624974600000|2021-06-29 13:50:00|22571.19|22571.19|22571.19|22571.19|22571.19|22571.19|22571.19|22571.19|0
1624974610000|2021-06-29 13:50:10|22566.91|22566.91|22566.91|22566.91|22566.91|22566.91|22566.91|22566.91|0
1624974620000|2021-06-29 13:50:20|22564.32|22564.32|22565.62|22565.62|22565.62|22565.62|22564.32|22564.32|0
1624974640000|2021-06-29 13:50:40|22564.16|22564.16|22561.57|22561.57|22564.16|22564.16|22561.57|22561.57|0
1624974650000|2021-06-29 13:50:50|22564.22|22564.22|22564.22|22564.22|22564.22|22564.22|22564.22|22564.22|0
1624974670000|2021-06-29 13:51:10|22565.99|22565.99|22566.88|22566.88|22566.88|22566.88|22565.99|22565.99|0
1624974700000|2021-06-29 13:51:40|22571.15|22571.15|22571.15|22571.15|22571.15|22571.15|22571.15|22571.15|0
1624974720000|2021-06-29 13:52:00|22570.26|22570.26|22570.26|22570.26|22570.26|22570.26|22570.26|22570.26|0
1624974730000|2021-06-29 13:52:10|22571.02|22571.02|22571.02|22571.02|22571.02|22571.02|22571.02|22571.02|0
1624974760000|2021-06-29 13:52:40|22566.75|22566.75|22566.75|22566.75|22566.75|22566.75|22566.75|22566.75|0
1624974770000|2021-06-29 13:52:50|22564.98|22564.98|22564.98|22564.98|22564.98|22564.98|22564.98|22564.98|0
1624974810000|2021-06-29 13:53:30|22563.68|22563.68|22560.87|22560.87|22563.68|22563.68|22560.87|22560.87|0
1624974820000|2021-06-29 13:53:40|22559.57|22559.57|22558.81|22558.81|22559.57|22559.57|22558.81|22558.81|0
1624974850000|2021-06-29 13:54:10|22557.93|22557.93|22557.93|22557.93|22557.93|22557.93|22557.93|22557.93|0
1624974900000|2021-06-29 13:55:00|22563.5|22563.5|22563.5|22563.5|22563.5|22563.5|22563.5|22563.5|0
1624974920000|2021-06-29 13:55:20|22562.2|22562.2|22557.93|22557.93|22562.2|22562.2|22557.93|22557.93|0
1624974930000|2021-06-29 13:55:30|22553.66|22553.66|22557.93|22557.93|22557.93|22557.93|22553.66|22553.66|0
1624974940000|2021-06-29 13:55:40|22559.44|22559.44|22559.44|22559.44|22559.44|22559.44|22559.44|22559.44|0
1624974950000|2021-06-29 13:55:50|22555.17|22555.17|22553.72|22553.72|22555.17|22555.17|22553.72|22553.72|0
1624974970000|2021-06-29 13:56:10|22552.83|22552.83|22553.72|22553.72|22553.72|22553.72|22552.83|22552.83|0
1624975020000|2021-06-29 13:57:00|22552.07|22552.07|22551.32|22551.32|22552.07|22552.07|22551.32|22551.32|0
1624975050000|2021-06-29 13:57:30|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|0
1624975060000|2021-06-29 13:57:40|22547.78|22547.78|22547.78|22547.78|22547.78|22547.78|22543.5|22543.5|0
1624975070000|2021-06-29 13:57:50|22547.02|22547.02|22547.02|22547.02|22547.02|22547.02|22547.02|22547.02|0
1624975110000|2021-06-29 13:58:30|22542.75|22542.75|22547.02|22547.02|22547.02|22547.02|22542.75|22542.75|0
1624975130000|2021-06-29 13:58:50|22542.75|22542.75|22542.75|22542.75|22542.75|22542.75|22542.75|22542.75|0
1624975140000|2021-06-29 13:59:00|22551.29|22551.29|22547.02|22547.02|22551.29|22551.29|22547.02|22547.02|0
1624975160000|2021-06-29 13:59:20|22548.79|22548.79|22550.15|22550.15|22551.45|22551.45|22548.79|22548.79|0
1624975200000|2021-06-29 14:00:00|22558.69|22558.69|22560.9|22560.9|22560.9|22560.9|22558.69|22558.69|0
1624975220000|2021-06-29 14:00:20|22559.61|22559.61|22551.06|22551.06|22559.61|22559.61|22551.06|22551.06|0
1624975240000|2021-06-29 14:00:40|22546.79|22546.79|22542.52|22542.52|22546.79|22546.79|22542.52|22542.52|0
1624975250000|2021-06-29 14:00:50|22538.24|22538.24|22533.97|22533.97|22538.24|22538.24|22533.97|22533.97|0
1624975260000|2021-06-29 14:01:00|22535.74|22535.74|22535.74|22535.74|22535.74|22535.74|22535.74|22535.74|0
1624975270000|2021-06-29 14:01:10|22540.01|22540.01|22546.38|22546.38|22546.38|22546.38|22536.06|22536.06|0
1624975280000|2021-06-29 14:01:20|22544.86|22544.86|22543.09|22543.09|22544.86|22544.86|22543.09|22543.09|0
1624975300000|2021-06-29 14:01:40|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|0
1624975310000|2021-06-29 14:01:50|22541.45|22541.45|22536.42|22536.42|22541.45|22541.45|22532.15|22532.15|0
1624975320000|2021-06-29 14:02:00|22534.97|22534.97|22539.24|22539.24|22539.24|22539.24|22534.97|22534.97|0
1624975380000|2021-06-29 14:03:00|22534.97|22534.97|22522|22522|22534.97|22534.97|22522|22522|0
1624975410000|2021-06-29 14:03:30|22523.45|22523.45|22523.45|22523.45|22523.45|22523.45|22523.45|22523.45|0
1624975430000|2021-06-29 14:03:50|22522.56|22522.56|22520.79|22520.79|22524.33|22524.33|22520.79|22520.79|0
1624975440000|2021-06-29 14:04:00|22522.56|22522.56|22520.79|22520.79|22522.56|22522.56|22520.79|22520.79|0
1624975460000|2021-06-29 14:04:20|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|0
1624975500000|2021-06-29 14:05:00|22514.02|22514.02|22520.06|22520.06|22524.33|22524.33|22514.02|22514.02|0
1624975510000|2021-06-29 14:05:10|22528.61|22528.61|22508.76|22508.76|22528.61|22528.61|22508.76|22508.76|0
1624975520000|2021-06-29 14:05:20|22504.49|22504.49|22500.21|22500.21|22508.76|22508.76|22500.21|22500.21|0
1624975530000|2021-06-29 14:05:30|22504.49|22504.49|22500.21|22500.21|22504.49|22504.49|22500.21|22500.21|0
1624975580000|2021-06-29 14:06:20|22495.94|22495.94|22495.94|22495.94|22495.94|22495.94|22495.94|22495.94|0
1624975600000|2021-06-29 14:06:40|22493.35|22493.35|22493.35|22493.35|22493.35|22493.35|22493.35|22493.35|0
1624975610000|2021-06-29 14:06:50|22501.89|22501.89|22479.23|22479.23|22501.89|22501.89|22479.23|22479.23|0
1624975620000|2021-06-29 14:07:00|22487.78|22487.78|22487.78|22487.78|22487.78|22487.78|22474.96|22474.96|0
1624975630000|2021-06-29 14:07:10|22489.07|22489.07|22493.26|22493.26|22493.26|22493.26|22484.71|22484.71|0
1624975640000|2021-06-29 14:07:20|22491.49|22491.49|22489.55|22489.55|22492.37|22492.37|22488.1|22488.1|0
1624975660000|2021-06-29 14:07:40|22498.1|22498.1|22498.1|22498.1|22498.1|22498.1|22498.1|22498.1|0
1624975670000|2021-06-29 14:07:50|22496.33|22496.33|22496.33|22496.33|22496.33|22496.33|22496.33|22496.33|0
1624975680000|2021-06-29 14:08:00|22495.03|22495.03|22495.03|22495.03|22495.03|22495.03|22495.03|22495.03|0
1624975710000|2021-06-29 14:08:30|22495.91|22495.91|22497.21|22497.21|22497.21|22497.21|22495.91|22495.91|0
1624975720000|2021-06-29 14:08:40|22499.87|22499.87|22499.87|22499.87|22499.87|22499.87|22499.87|22499.87|0
1624975770000|2021-06-29 14:09:30|22500.63|22500.63|22509.17|22509.17|22509.17|22509.17|22500.63|22500.63|0
1624975790000|2021-06-29 14:09:50|22510.47|22510.47|22510.47|22510.47|22510.47|22510.47|22510.47|22510.47|0
1624975810000|2021-06-29 14:10:10|22514.74|22514.74|22514.74|22514.74|22514.74|22514.74|22514.74|22514.74|0
1624975830000|2021-06-29 14:10:30|22523.28|22523.28|22523.28|22523.28|22523.28|22523.28|22523.28|22523.28|0
1624975850000|2021-06-29 14:10:50|22521.83|22521.83|22519.81|22519.81|22521.83|22521.83|22518.92|22518.92|0
1624975870000|2021-06-29 14:11:10|22511.26|22511.26|22515.54|22515.54|22515.54|22515.54|22511.26|22511.26|0
1624975900000|2021-06-29 14:11:40|22516.29|22516.29|22516.29|22516.29|22516.29|22516.29|22516.29|22516.29|0
1624975920000|2021-06-29 14:12:00|22514.52|22514.52|22516.29|22516.29|22516.29|22516.29|22514.52|22514.52|0
1624975930000|2021-06-29 14:12:10|22514.84|22514.84|22514.84|22514.84|22514.84|22514.84|22514.84|22514.84|0
1624975950000|2021-06-29 14:12:30|22513.07|22513.07|22513.07|22513.07|22513.07|22513.07|22513.07|22513.07|0
1624975960000|2021-06-29 14:12:40|22513.95|22513.95|22513.95|22513.95|22513.95|22513.95|22513.95|22513.95|0
1624975970000|2021-06-29 14:12:50|22512.18|22512.18|22503.48|22503.48|22512.18|22512.18|22503.48|22503.48|0
1624976010000|2021-06-29 14:13:30|22501.21|22501.21|22501.21|22501.21|22501.21|22501.21|22501.21|22501.21|0
1624976020000|2021-06-29 14:13:40|22492.67|22492.67|22492.67|22492.67|22492.67|22492.67|22492.67|22492.67|0
1624976060000|2021-06-29 14:14:20|22488.4|22488.4|22488.4|22488.4|22488.4|22488.4|22488.4|22488.4|0
1624976070000|2021-06-29 14:14:30|22489.69|22489.69|22487.1|22487.1|22489.69|22489.69|22487.1|22487.1|0
1624976080000|2021-06-29 14:14:40|22481.79|22481.79|22486.78|22486.78|22486.78|22486.78|22481.79|22481.79|0
1624976120000|2021-06-29 14:15:20|22491.05|22491.05|22491.05|22491.05|22491.05|22491.05|22491.05|22491.05|0
1624976170000|2021-06-29 14:16:10|22491.94|22491.94|22491.94|22491.94|22491.94|22491.94|22491.94|22491.94|0
1624976200000|2021-06-29 14:16:40|22493.71|22493.71|22493.71|22493.71|22493.71|22493.71|22493.71|22493.71|0
1624976240000|2021-06-29 14:17:20|22497.98|22497.98|22498.87|22498.87|22498.87|22498.87|22497.98|22497.98|0
1624976250000|2021-06-29 14:17:30|22500.17|22500.17|22508.71|22508.71|22508.71|22508.71|22500.17|22500.17|0
1624976260000|2021-06-29 14:17:40|22509.6|22509.6|22509.6|22509.6|22509.6|22509.6|22509.6|22509.6|0
1624976280000|2021-06-29 14:18:00|22513.87|22513.87|22513.87|22513.87|22513.87|22513.87|22513.87|22513.87|0
1624976290000|2021-06-29 14:18:10|22518.14|22518.14|22527.72|22527.72|22527.72|22527.72|22518.14|22518.14|0
1624976340000|2021-06-29 14:19:00|22529.24|22529.24|22529.99|22529.99|22530.75|22530.75|22529.24|22529.24|0
1624976350000|2021-06-29 14:19:10|22525.72|22525.72|22523.95|22523.95|22525.72|22525.72|22523.95|22523.95|0
1624976380000|2021-06-29 14:19:40|22521.04|22521.04|22521.04|22521.04|22521.04|22521.04|22521.04|22521.04|0
1624976410000|2021-06-29 14:20:10|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|0
1624976430000|2021-06-29 14:20:30|22523.86|22523.86|22523.86|22523.86|22523.86|22523.86|22523.86|22523.86|0
1624976440000|2021-06-29 14:20:40|22521.58|22521.58|22521.58|22521.58|22521.58|22521.58|22521.58|22521.58|0
1624976480000|2021-06-29 14:21:20|22520.7|22520.7|22519.4|22519.4|22520.7|22520.7|22519.4|22519.4|0
1624976520000|2021-06-29 14:22:00|22515.13|22515.13|22515.13|22515.13|22515.13|22515.13|22515.13|22515.13|0
1624976530000|2021-06-29 14:22:10|22513.83|22513.83|22509.94|22509.94|22513.83|22513.83|22509.94|22509.94|0
1624976540000|2021-06-29 14:22:20|22508.48|22508.48|22508.48|22508.48|22508.48|22508.48|22508.48|22508.48|0
1624976550000|2021-06-29 14:22:30|22510.25|22510.25|22504.94|22504.94|22510.25|22510.25|22504.94|22504.94|0
1624976580000|2021-06-29 14:23:00|22506.71|22506.71|22506.71|22506.71|22506.71|22506.71|22506.71|22506.71|0
1624976610000|2021-06-29 14:23:30|22507.6|22507.6|22507.6|22507.6|22507.6|22507.6|22507.6|22507.6|0
1624976630000|2021-06-29 14:23:50|22509.37|22509.37|22509.37|22509.37|22509.37|22509.37|22509.37|22509.37|0
1624976650000|2021-06-29 14:24:10|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|0
1624976690000|2021-06-29 14:24:50|22503.58|22503.58|22503.58|22503.58|22503.58|22503.58|22503.58|22503.58|0
1624976770000|2021-06-29 14:26:10|22502.13|22502.13|22502.13|22502.13|22502.13|22502.13|22502.13|22502.13|0
1624976780000|2021-06-29 14:26:20|22500.36|22500.36|22500.36|22500.36|22500.36|22500.36|22500.36|22500.36|0
1624976850000|2021-06-29 14:27:30|22499.06|22499.06|22499.06|22499.06|22499.06|22499.06|22499.06|22499.06|0
1624976880000|2021-06-29 14:28:00|22500.83|22500.83|22500.83|22500.83|22500.83|22500.83|22500.83|22500.83|0
1624976930000|2021-06-29 14:28:50|22505.1|22505.1|22505.99|22505.99|22505.99|22505.99|22505.1|22505.1|0
1624976950000|2021-06-29 14:29:10|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|0
1624976970000|2021-06-29 14:29:30|22507.7|22507.7|22506.4|22506.4|22507.7|22507.7|22506.4|22506.4|0
1624977000000|2021-06-29 14:30:00|22504.95|22504.95|22504.06|22504.06|22504.95|22504.95|22504.06|22504.06|0
1624977040000|2021-06-29 14:30:40|22505.36|22505.36|22501.47|22501.47|22505.36|22505.36|22501.47|22501.47|0
1624977080000|2021-06-29 14:31:20|22502.92|22502.92|22502.92|22502.92|22502.92|22502.92|22502.92|22502.92|0
1624977090000|2021-06-29 14:31:30|22501.62|22501.62|22504.22|22504.22|22504.22|22504.22|22501.62|22501.62|0
1624977110000|2021-06-29 14:31:50|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|22505.1|0
1624977180000|2021-06-29 14:33:00|22500.83|22500.83|22500.83|22500.83|22500.83|22500.83|22500.83|22500.83|0
1624977190000|2021-06-29 14:33:10|22499.95|22499.95|22504.22|22504.22|22504.22|22504.22|22499.95|22499.95|0
1624977230000|2021-06-29 14:33:50|22502.92|22502.92|22502.04|22502.04|22502.92|22502.92|22502.04|22502.04|0
1624977240000|2021-06-29 14:34:00|22497.76|22497.76|22497.76|22497.76|22497.76|22497.76|22497.76|22497.76|0
1624977400000|2021-06-29 14:36:40|22498.65|22498.65|22498.65|22498.65|22498.65|22498.65|22498.65|22498.65|0
1624977420000|2021-06-29 14:37:00|22494.38|22494.38|22488.59|22488.59|22494.38|22494.38|22488.59|22488.59|0
1624977450000|2021-06-29 14:37:30|22487.29|22487.29|22487.29|22487.29|22487.29|22487.29|22487.29|22487.29|0
1624977460000|2021-06-29 14:37:40|22488.59|22488.59|22488.59|22488.59|22488.59|22488.59|22488.59|22488.59|0
1624977490000|2021-06-29 14:38:10|22487.7|22487.7|22486.95|22486.95|22487.7|22487.7|22486.95|22486.95|0
1624977500000|2021-06-29 14:38:20|22485.65|22485.65|22485.65|22485.65|22485.65|22485.65|22485.65|22485.65|0
1624977510000|2021-06-29 14:38:30|22481.38|22481.38|22481.38|22481.38|22481.38|22481.38|22481.38|22481.38|0
1624977530000|2021-06-29 14:38:50|22483.65|22483.65|22482.89|22482.89|22484.4|22484.4|22482.89|22482.89|0
1624977540000|2021-06-29 14:39:00|22478.62|22478.62|22487.16|22487.16|22487.16|22487.16|22478.62|22478.62|0
1624977550000|2021-06-29 14:39:10|22484.89|22484.89|22486.41|22486.41|22486.41|22486.41|22484.89|22484.89|0
1624977580000|2021-06-29 14:39:40|22487.29|22487.29|22486.41|22486.41|22487.29|22487.29|22486.41|22486.41|0
1624977600000|2021-06-29 14:40:00|22487.7|22487.7|22487.7|22487.7|22489|22489|22487.7|22487.7|0
1624977620000|2021-06-29 14:40:20|22486.95|22486.95|22486.95|22486.95|22486.95|22486.95|22486.95|22486.95|0
1624977650000|2021-06-29 14:40:50|22482.68|22482.68|22482.68|22482.68|22482.68|22482.68|22482.68|22482.68|0
1624977660000|2021-06-29 14:41:00|22491.22|22491.22|22488.25|22488.25|22491.22|22491.22|22482.68|22482.68|0
1624977670000|2021-06-29 14:41:10|22487.36|22487.36|22482.43|22482.43|22487.36|22487.36|22482.31|22482.31|0
1624977720000|2021-06-29 14:42:00|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|0
1624977740000|2021-06-29 14:42:20|22483.32|22483.32|22483.32|22483.32|22483.32|22483.32|22483.32|22483.32|0
1624977760000|2021-06-29 14:42:40|22484.62|22484.62|22484.62|22484.62|22484.62|22484.62|22484.62|22484.62|0
1624977770000|2021-06-29 14:42:50|22482.85|22482.85|22480.51|22480.51|22482.85|22482.85|22480.51|22480.51|0
1624977780000|2021-06-29 14:43:00|22481.26|22481.26|22480.4|22480.4|22484.68|22484.68|22480.4|22480.4|0
1624977800000|2021-06-29 14:43:20|22484.83|22484.83|22484.83|22484.83|22484.83|22484.83|22483.06|22483.06|0
1624977830000|2021-06-29 14:43:50|22482.17|22482.17|22483.06|22483.06|22483.06|22483.06|22482.17|22482.17|0
1624977840000|2021-06-29 14:44:00|22478.79|22478.79|22478.79|22478.79|22478.79|22478.79|22478.79|22478.79|0
1624977860000|2021-06-29 14:44:20|22483.06|22483.06|22483.06|22483.06|22483.06|22483.06|22483.06|22483.06|0
1624977870000|2021-06-29 14:44:30|22481.29|22481.29|22481.29|22481.29|22481.29|22481.29|22481.29|22481.29|0
1624977910000|2021-06-29 14:45:10|22485.56|22485.56|22485.56|22485.56|22485.56|22485.56|22485.56|22485.56|0
1624977940000|2021-06-29 14:45:40|22486.86|22486.86|22483.89|22483.89|22486.86|22486.86|22482.59|22482.59|0
1624978000000|2021-06-29 14:46:40|22479.61|22479.61|22483.89|22483.89|22483.89|22483.89|22479.61|22479.61|0
1624978060000|2021-06-29 14:47:40|22482.43|22482.43|22482.43|22482.43|22482.43|22482.43|22482.43|22482.43|0
1624978100000|2021-06-29 14:48:20|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|0
1624978130000|2021-06-29 14:48:50|22480.79|22480.79|22481.55|22481.55|22481.55|22481.55|22480.79|22480.79|0
1624978140000|2021-06-29 14:49:00|22483.32|22483.32|22483.32|22483.32|22484.2|22484.2|22483.32|22483.32|0
1624978160000|2021-06-29 14:49:20|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|0
1624978200000|2021-06-29 14:50:00|22478.29|22478.29|22482.56|22482.56|22482.56|22482.56|22478.29|22478.29|0
1624978230000|2021-06-29 14:50:30|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|0
1624978240000|2021-06-29 14:50:40|22488.29|22488.29|22488.29|22488.29|22488.29|22488.29|22488.29|22488.29|0
1624978250000|2021-06-29 14:50:50|22486.02|22486.02|22482.5|22482.5|22486.77|22486.77|22482.5|22482.5|0
1624978260000|2021-06-29 14:51:00|22481.2|22481.2|22481.2|22481.2|22481.2|22481.2|22481.2|22481.2|0
1624978270000|2021-06-29 14:51:10|22482.09|22482.09|22482.09|22482.09|22482.09|22482.09|22481.33|22481.33|0
1624978290000|2021-06-29 14:51:30|22486.36|22486.36|22486.36|22486.36|22486.36|22486.36|22486.36|22486.36|0
1624978380000|2021-06-29 14:53:00|22487.25|22487.25|22487.25|22487.25|22487.25|22487.25|22487.25|22487.25|0
1624978390000|2021-06-29 14:53:10|22489.84|22489.84|22489.84|22489.84|22489.84|22489.84|22489.84|22489.84|0
1624978500000|2021-06-29 14:55:00|22494.11|22494.11|22490.73|22490.73|22494.11|22494.11|22489.84|22489.84|0
1624978510000|2021-06-29 14:55:10|22489.84|22489.84|22488.96|22488.96|22489.84|22489.84|22488.96|22488.96|0
1624978550000|2021-06-29 14:55:50|22490.73|22490.73|22490.73|22490.73|22490.73|22490.73|22490.73|22490.73|0
1624978560000|2021-06-29 14:56:00|22488.96|22488.96|22488.07|22488.07|22488.96|22488.96|22487.19|22487.19|0
1624978570000|2021-06-29 14:56:10|22488.96|22488.96|22488.96|22488.96|22488.96|22488.96|22488.96|22488.96|0
1624978590000|2021-06-29 14:56:30|22490.73|22490.73|22490.73|22490.73|22490.73|22490.73|22490.73|22490.73|0
1624978660000|2021-06-29 14:57:40|22491.61|22491.61|22491.61|22491.61|22491.61|22491.61|22491.61|22491.61|0
1624978680000|2021-06-29 14:58:00|22490.31|22490.31|22490.31|22490.31|22490.31|22490.31|22490.31|22490.31|0
1624978700000|2021-06-29 14:58:20|22489.43|22489.43|22489.43|22489.43|22489.43|22489.43|22489.43|22489.43|0
1624978710000|2021-06-29 14:58:30|22487.97|22487.97|22485.79|22485.79|22487.97|22487.97|22485.79|22485.79|0
1624978760000|2021-06-29 14:59:20|22482.76|22482.76|22482.76|22482.76|22482.76|22482.76|22482.76|22482.76|0
1624978790000|2021-06-29 14:59:50|22478.49|22478.49|22478.49|22478.49|22478.49|22478.49|22478.49|22478.49|0
1624978800000|2021-06-29 15:00:00|22479.38|22479.38|22485.1|22485.1|22485.1|22485.1|22479.38|22479.38|0
1624978820000|2021-06-29 15:00:20|22485.86|22485.86|22496.18|22496.18|22496.18|22496.18|22485.86|22485.86|0
1624978870000|2021-06-29 15:01:10|22491.9|22491.9|22491.9|22491.9|22491.9|22491.9|22491.9|22491.9|0
1624978880000|2021-06-29 15:01:20|22490.13|22490.13|22489.25|22489.25|22490.13|22490.13|22489.25|22489.25|0
1624978970000|2021-06-29 15:02:50|22486.34|22486.34|22486.34|22486.34|22486.34|22486.34|22486.34|22486.34|0
1624978990000|2021-06-29 15:03:10|22487.22|22487.22|22487.22|22487.22|22487.22|22487.22|22487.22|22487.22|0
1624979040000|2021-06-29 15:04:00|22491.5|22491.5|22495.77|22495.77|22495.77|22495.77|22491.5|22491.5|0
1624979050000|2021-06-29 15:04:10|22494.88|22494.88|22490.61|22490.61|22494.88|22494.88|22490.61|22490.61|0
1624979060000|2021-06-29 15:04:20|22486.34|22486.34|22486.34|22486.34|22486.34|22486.34|22486.34|22486.34|0
1624979080000|2021-06-29 15:04:40|22484.57|22484.57|22485.45|22485.45|22485.45|22485.45|22484.57|22484.57|0
1624979130000|2021-06-29 15:05:30|22484.7|22484.7|22480.42|22480.42|22484.7|22484.7|22480.42|22480.42|0
1624979140000|2021-06-29 15:05:40|22476.15|22476.15|22476.15|22476.15|22476.15|22476.15|22476.15|22476.15|0
1624979180000|2021-06-29 15:06:20|22474.7|22474.7|22474.7|22474.7|22474.7|22474.7|22474.7|22474.7|0
1624979190000|2021-06-29 15:06:30|22470.43|22470.43|22470.43|22470.43|22470.43|22470.43|22470.43|22470.43|0
1624979200000|2021-06-29 15:06:40|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|0
1624979220000|2021-06-29 15:07:00|22464.86|22464.86|22458.81|22458.81|22464.86|22464.86|22458.81|22458.81|0
1624979230000|2021-06-29 15:07:10|22459.7|22459.7|22458.81|22458.81|22459.7|22459.7|22458.81|22458.81|0
1624979260000|2021-06-29 15:07:40|22460.58|22460.58|22462.77|22462.77|22462.77|22462.77|22460.58|22460.58|0
1624979270000|2021-06-29 15:07:50|22461|22461|22462.45|22462.45|22462.45|22462.45|22461|22461|0
1624979280000|2021-06-29 15:08:00|22463.34|22463.34|22465.11|22465.11|22465.99|22465.99|22463.34|22463.34|0
1624979300000|2021-06-29 15:08:20|22464.22|22464.22|22465.11|22465.11|22465.11|22465.11|22464.22|22464.22|0
1624979310000|2021-06-29 15:08:30|22466.88|22466.88|22465.11|22465.11|22467.76|22467.76|22464.22|22464.22|0
1624979320000|2021-06-29 15:08:40|22465.99|22465.99|22465.11|22465.11|22465.99|22465.99|22465.11|22465.11|0
1624979330000|2021-06-29 15:08:50|22465.86|22465.86|22465.11|22465.11|22465.86|22465.86|22465.11|22465.11|0
1624979340000|2021-06-29 15:09:00|22464.35|22464.35|22465.11|22465.11|22465.11|22465.11|22464.35|22464.35|0
1624979390000|2021-06-29 15:09:50|22466.88|22466.88|22465.11|22465.11|22466.88|22466.88|22465.11|22465.11|0
1624979400000|2021-06-29 15:10:00|22464.22|22464.22|22465.11|22465.11|22465.11|22465.11|22464.22|22464.22|0
1624979410000|2021-06-29 15:10:10|22465.99|22465.99|22465.11|22465.11|22465.99|22465.99|22465.11|22465.11|0
1624979420000|2021-06-29 15:10:20|22469.38|22469.38|22470.26|22470.26|22471.15|22471.15|22469.38|22469.38|0
1624979460000|2021-06-29 15:11:00|22465.99|22465.99|22463.81|22463.81|22465.99|22465.99|22463.81|22463.81|0
1624979470000|2021-06-29 15:11:10|22464.69|22464.69|22464.69|22464.69|22464.69|22464.69|22464.69|22464.69|0
1624979480000|2021-06-29 15:11:20|22460.42|22460.42|22454.69|22454.69|22460.42|22460.42|22454.69|22454.69|0
1624979510000|2021-06-29 15:11:50|22450.42|22450.42|22450.42|22450.42|22450.42|22450.42|22450.42|22450.42|0
1624979520000|2021-06-29 15:12:00|22446.15|22446.15|22437.61|22437.61|22446.15|22446.15|22437.61|22437.61|0
1624979530000|2021-06-29 15:12:10|22441.88|22441.88|22441.88|22441.88|22441.88|22441.88|22441.88|22441.88|0
1624979540000|2021-06-29 15:12:20|22443.39|22443.39|22445.66|22445.66|22445.66|22445.66|22443.39|22443.39|0
1624979550000|2021-06-29 15:12:30|22446.42|22446.42|22441.39|22441.39|22446.42|22446.42|22441.39|22441.39|0
1624979560000|2021-06-29 15:12:40|22440.5|22440.5|22440.5|22440.5|22440.5|22440.5|22440.5|22440.5|0
1624979580000|2021-06-29 15:13:00|22441.39|22441.39|22442.15|22442.15|22442.15|22442.15|22440.5|22440.5|0
1624979590000|2021-06-29 15:13:10|22442.9|22442.9|22452.2|22452.2|22456.48|22456.48|22442.9|22442.9|0
1624979600000|2021-06-29 15:13:20|22453.09|22453.09|22468.24|22468.24|22468.24|22468.24|22453.09|22453.09|0
1624979630000|2021-06-29 15:13:50|22466.79|22466.79|22468.24|22468.24|22468.24|22468.24|22466.79|22466.79|0
1624979650000|2021-06-29 15:14:10|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|0
1624979680000|2021-06-29 15:14:40|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|0
1624979710000|2021-06-29 15:15:10|22472.1|22472.1|22472.1|22472.1|22472.1|22472.1|22472.1|22472.1|0
1624979720000|2021-06-29 15:15:20|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|0
1624979730000|2021-06-29 15:15:30|22468.59|22468.59|22469.35|22469.35|22469.35|22469.35|22468.59|22468.59|0
1624979750000|2021-06-29 15:15:50|22470.1|22470.1|22469.35|22469.35|22470.1|22470.1|22469.35|22469.35|0
1624979770000|2021-06-29 15:16:10|22470.8|22470.8|22470.8|22470.8|22470.8|22470.8|22470.8|22470.8|0
1624979780000|2021-06-29 15:16:20|22469.5|22469.5|22469.5|22469.5|22469.5|22469.5|22469.5|22469.5|0
1624979790000|2021-06-29 15:16:30|22471.27|22471.27|22470.39|22470.39|22472.16|22472.16|22470.39|22470.39|0
1624979820000|2021-06-29 15:17:00|22471.68|22471.68|22471.68|22471.68|22471.68|22471.68|22471.68|22471.68|0
1624979830000|2021-06-29 15:17:10|22472.57|22472.57|22472.57|22472.57|22472.57|22472.57|22472.57|22472.57|0
1624979840000|2021-06-29 15:17:20|22471.12|22471.12|22471.12|22471.12|22471.12|22471.12|22471.12|22471.12|0
1624979890000|2021-06-29 15:18:10|22466.84|22466.84|22462.57|22462.57|22466.84|22466.84|22462.57|22462.57|0
1624979900000|2021-06-29 15:18:20|22461.69|22461.69|22461.69|22461.69|22461.69|22461.69|22461.69|22461.69|0
1624979910000|2021-06-29 15:18:30|22457.41|22457.41|22458.93|22458.93|22458.93|22458.93|22457.41|22457.41|0
1624979920000|2021-06-29 15:18:40|22460.7|22460.7|22460.7|22460.7|22460.7|22460.7|22460.7|22460.7|0
1624979950000|2021-06-29 15:19:10|22462|22462|22459.34|22459.34|22462|22462|22457.57|22457.57|0
1624979970000|2021-06-29 15:19:30|22467.88|22467.88|22467.88|22467.88|22467.88|22467.88|22467.88|22467.88|0
1624979980000|2021-06-29 15:19:40|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|0
1624980000000|2021-06-29 15:20:00|22462.31|22462.31|22458.04|22458.04|22462.31|22462.31|22458.04|22458.04|0
1624980010000|2021-06-29 15:20:10|22458.8|22458.8|22457.5|22457.5|22459.56|22459.56|22457.5|22457.5|0
1624980040000|2021-06-29 15:20:40|22458.8|22458.8|22451.55|22451.55|22460.1|22460.1|22451.55|22451.55|0
1624980050000|2021-06-29 15:20:50|22452.31|22452.31|22451.77|22451.77|22453.07|22453.07|22451.55|22451.55|0
1624980060000|2021-06-29 15:21:00|22450|22450|22450|22450|22450|22450|22450|22450|0
1624980070000|2021-06-29 15:21:10|22454.27|22454.27|22454.27|22454.27|22454.27|22454.27|22454.27|22454.27|0
1624980080000|2021-06-29 15:21:20|22450|22450|22450|22450|22450|22450|22450|22450|0
1624980090000|2021-06-29 15:21:30|22449.11|22449.11|22449.11|22449.11|22449.11|22449.11|22449.11|22449.11|0
1624980100000|2021-06-29 15:21:40|22444.84|22444.84|22443.54|22443.54|22444.84|22444.84|22443.54|22443.54|0
1624980110000|2021-06-29 15:21:50|22441.77|22441.77|22441.01|22441.01|22441.77|22441.77|22441.01|22441.01|0
1624980120000|2021-06-29 15:22:00|22436.74|22436.74|22436.74|22436.74|22436.74|22436.74|22436.74|22436.74|0
1624980140000|2021-06-29 15:22:20|22437.63|22437.63|22437.63|22437.63|22437.63|22437.63|22437.63|22437.63|0
1624980170000|2021-06-29 15:22:50|22436.11|22436.11|22436.87|22436.87|22436.87|22436.87|22436.11|22436.11|0
1624980180000|2021-06-29 15:23:00|22435.99|22435.99|22434.69|22434.69|22435.99|22435.99|22434.69|22434.69|0
1624980210000|2021-06-29 15:23:30|22438.96|22438.96|22443.23|22443.23|22443.23|22443.23|22438.96|22438.96|0
1624980240000|2021-06-29 15:24:00|22442.35|22442.35|22438.71|22438.71|22442.35|22442.35|22438.71|22438.71|0
1624980260000|2021-06-29 15:24:20|22439.47|22439.47|22440.22|22440.22|22440.22|22440.22|22439.47|22439.47|0
1624980280000|2021-06-29 15:24:40|22441.11|22441.11|22441.11|22441.11|22441.11|22441.11|22441.11|22441.11|0
1624980290000|2021-06-29 15:24:50|22439.59|22439.59|22439.59|22439.59|22439.59|22439.59|22439.59|22439.59|0
1624980300000|2021-06-29 15:25:00|22438.3|22438.3|22434.15|22434.15|22438.3|22438.3|22433.27|22433.27|0
1624980310000|2021-06-29 15:25:10|22429.88|22429.88|22422.82|22422.82|22430.64|22430.64|22422.82|22422.82|0
1624980320000|2021-06-29 15:25:20|22418.55|22418.55|22418.55|22418.55|22418.55|22418.55|22418.55|22418.55|0
1624980330000|2021-06-29 15:25:30|22414.28|22414.28|22414.28|22414.28|22414.28|22414.28|22414.28|22414.28|0
1624980340000|2021-06-29 15:25:40|22412.98|22412.98|22417.25|22417.25|22417.25|22417.25|22412.98|22412.98|0
1624980350000|2021-06-29 15:25:50|22418.55|22418.55|22417.25|22417.25|22418.55|22418.55|22417.25|22417.25|0
1624980370000|2021-06-29 15:26:10|22418.71|22418.71|22422.98|22422.98|22422.98|22422.98|22418.71|22418.71|0
1624980380000|2021-06-29 15:26:20|22431.52|22431.52|22431.52|22431.52|22431.52|22431.52|22431.52|22431.52|0
1624980390000|2021-06-29 15:26:30|22427.25|22427.25|22427.25|22427.25|22427.25|22427.25|22427.25|22427.25|0
1624980420000|2021-06-29 15:27:00|22429.85|22429.85|22431.62|22431.62|22431.62|22431.62|22429.85|22429.85|0
1624980430000|2021-06-29 15:27:10|22427.35|22427.35|22423.49|22423.49|22427.35|22427.35|22422.61|22422.61|0
1624980440000|2021-06-29 15:27:20|22422.61|22422.61|22426.88|22426.88|22426.88|22426.88|22422.61|22422.61|0
1624980450000|2021-06-29 15:27:30|22422.61|22422.61|22423.49|22423.49|22423.49|22423.49|22422.61|22422.61|0
1624980460000|2021-06-29 15:27:40|22427.77|22427.77|22422.61|22422.61|22427.77|22427.77|22422.61|22422.61|0
1624980470000|2021-06-29 15:27:50|22423.49|22423.49|22427.77|22427.77|22427.77|22427.77|22423.49|22423.49|0
1624980480000|2021-06-29 15:28:00|22426.47|22426.47|22426.47|22426.47|22426.47|22426.47|22426.47|22426.47|0
1624980490000|2021-06-29 15:28:10|22422.2|22422.2|22422.2|22422.2|22422.2|22422.2|22417.92|22417.92|0
1624980510000|2021-06-29 15:28:30|22417.92|22417.92|22422.2|22422.2|22422.2|22422.2|22417.92|22417.92|0
1624980540000|2021-06-29 15:29:00|22423.49|22423.49|22425.83|22425.83|22425.83|22425.83|22423.49|22423.49|0
1624980550000|2021-06-29 15:29:10|22424.95|22424.95|22426.46|22426.46|22426.46|22426.46|22424.95|22424.95|0
1624980560000|2021-06-29 15:29:20|22417.92|22417.92|22417.92|22417.92|22417.92|22417.92|22417.92|22417.92|0
1624980570000|2021-06-29 15:29:30|22419.21|22419.21|22419.97|22419.97|22419.97|22419.97|22419.21|22419.21|0
1624980580000|2021-06-29 15:29:40|22417.06|22417.06|22427.25|22427.25|22427.25|22427.25|22417.06|22417.06|0
1624980590000|2021-06-29 15:29:50|22426.36|22426.36|22413.05|22413.05|22426.36|22426.36|22410.45|22410.45|0
1625037300000|2021-06-30 07:15:00|22309.15|22309.15|22307.86|22307.86|22312.13|22312.13|22307.86|22307.86|0
1625037310000|2021-06-30 07:15:10|22312.13|22312.13|22312.13|22312.13|22312.13|22312.13|22312.13|22312.13|0
1625037330000|2021-06-30 07:15:30|22315.67|22315.67|22317.18|22317.18|22317.18|22317.18|22313.4|22313.4|0
1625037340000|2021-06-30 07:15:40|22317.94|22317.94|22317.94|22317.94|22317.94|22317.94|22317.94|22317.94|0
1625037360000|2021-06-30 07:16:00|22313.67|22313.67|22317.94|22317.94|22317.94|22317.94|22313.67|22313.67|0
1625037380000|2021-06-30 07:16:20|22318.83|22318.83|22314.55|22314.55|22318.83|22318.83|22314.55|22314.55|0
1625037390000|2021-06-30 07:16:30|22310.28|22310.28|22310.28|22310.28|22310.28|22310.28|22310.28|22310.28|0
1625037400000|2021-06-30 07:16:40|22308.83|22308.83|22307.37|22307.37|22308.83|22308.83|22307.37|22307.37|0
1625037410000|2021-06-30 07:16:50|22308.26|22308.26|22308.26|22308.26|22308.26|22308.26|22308.26|22308.26|0
1625037420000|2021-06-30 07:17:00|22312.53|22312.53|22312.53|22312.53|22312.53|22312.53|22312.53|22312.53|0
1625037440000|2021-06-30 07:17:20|22316.8|22316.8|22316.8|22316.8|22316.8|22316.8|22316.8|22316.8|0
1625037460000|2021-06-30 07:17:40|22308.26|22308.26|22308.26|22308.26|22308.26|22308.26|22308.26|22308.26|0
1625037470000|2021-06-30 07:17:50|22316.8|22316.8|22316.8|22316.8|22316.8|22316.8|22316.8|22316.8|0
1625037480000|2021-06-30 07:18:00|22303.99|22303.99|22303.99|22303.99|22303.99|22303.99|22303.99|22303.99|0
1625037490000|2021-06-30 07:18:10|22299.56|22299.56|22295.29|22295.29|22299.56|22299.56|22295.29|22295.29|0
1625037510000|2021-06-30 07:18:30|22293.52|22293.52|22293.52|22293.52|22293.52|22293.52|22293.52|22293.52|0
1625037540000|2021-06-30 07:19:00|22289.62|22289.62|22291.08|22291.08|22291.08|22291.08|22289.62|22289.62|0
1625037550000|2021-06-30 07:19:10|22288.17|22288.17|22282.92|22282.92|22288.17|22288.17|22281.15|22281.15|0
1625037560000|2021-06-30 07:19:20|22288.74|22288.74|22288.74|22288.74|22288.74|22288.74|22288.74|22288.74|0
1625037570000|2021-06-30 07:19:30|22284.46|22284.46|22275.92|22275.92|22284.46|22284.46|22275.92|22275.92|0
1625037580000|2021-06-30 07:19:40|22276.68|22276.68|22275.38|22275.38|22276.68|22276.68|22275.38|22275.38|0
1625037600000|2021-06-30 07:20:00|22270.84|22270.84|22266.57|22266.57|22270.84|22270.84|22266.57|22266.57|0
1625037610000|2021-06-30 07:20:10|22265.68|22265.68|22269.95|22269.95|22269.95|22269.95|22265.68|22265.68|0
1625037620000|2021-06-30 07:20:20|22278.5|22278.5|22274.23|22274.23|22278.5|22278.5|22274.23|22274.23|0
1625037630000|2021-06-30 07:20:30|22278.5|22278.5|22279.23|22279.23|22282.77|22282.77|22278.5|22278.5|0
1625037640000|2021-06-30 07:20:40|22287.77|22287.77|22283.5|22283.5|22287.77|22287.77|22283.5|22283.5|0
1625037650000|2021-06-30 07:20:50|22287.77|22287.77|22287.77|22287.77|22287.77|22287.77|22287.77|22287.77|0
1625037660000|2021-06-30 07:21:00|22292.05|22292.05|22291.26|22291.26|22296.32|22296.32|22291.26|22291.26|0
1625037670000|2021-06-30 07:21:10|22294.17|22294.17|22294.17|22294.17|22294.17|22294.17|22294.17|22294.17|0
1625037680000|2021-06-30 07:21:20|22281.35|22281.35|22281.35|22281.35|22281.35|22281.35|22281.35|22281.35|0
1625037730000|2021-06-30 07:22:10|22283.12|22283.12|22283.12|22283.12|22283.12|22283.12|22283.12|22283.12|0
1625037770000|2021-06-30 07:22:50|22281.61|22281.61|22268.79|22268.79|22281.61|22281.61|22268.79|22268.79|0
1625037790000|2021-06-30 07:23:10|22265.25|22265.25|22260.98|22260.98|22265.25|22265.25|22256.71|22256.71|0
1625037800000|2021-06-30 07:23:20|22256.71|22256.71|22256.71|22256.71|22256.71|22256.71|22256.71|22256.71|0
1625037810000|2021-06-30 07:23:30|22255.25|22255.25|22250.98|22250.98|22255.25|22255.25|22250.98|22250.98|0
1625037840000|2021-06-30 07:24:00|22251.74|22251.74|22256.01|22256.01|22256.01|22256.01|22251.74|22251.74|0
1625037850000|2021-06-30 07:24:10|22247.47|22247.47|22247.47|22247.47|22247.47|22247.47|22247.47|22247.47|0
1625037860000|2021-06-30 07:24:20|22243.19|22243.19|22241.74|22241.74|22243.19|22243.19|22241.74|22241.74|0
1625037930000|2021-06-30 07:25:30|22250.28|22250.28|22250.28|22250.28|22250.28|22250.28|22250.28|22250.28|0
1625037950000|2021-06-30 07:25:50|22241.74|22241.74|22250.28|22250.28|22250.28|22250.28|22241.74|22241.74|0
1625037980000|2021-06-30 07:26:20|22254.56|22254.56|22253.67|22253.67|22254.56|22254.56|22253.67|22253.67|0
1625037990000|2021-06-30 07:26:30|22254.97|22254.97|22250.7|22250.7|22254.97|22254.97|22250.7|22250.7|0
1625038010000|2021-06-30 07:26:50|22251.58|22251.58|22248.67|22248.67|22251.58|22251.58|22248.67|22248.67|0
1625038020000|2021-06-30 07:27:00|22251.27|22251.27|22251.27|22251.27|22251.27|22251.27|22251.27|22251.27|0
1625038040000|2021-06-30 07:27:20|22247|22247|22247|22247|22247|22247|22247|22247|0
1625038050000|2021-06-30 07:27:30|22242.73|22242.73|22242.73|22242.73|22242.73|22242.73|22242.73|22242.73|0
1625038060000|2021-06-30 07:27:40|22238.45|22238.45|22238.45|22238.45|22238.45|22238.45|22238.45|22238.45|0
1625038090000|2021-06-30 07:28:10|22237.57|22237.57|22250.38|22250.38|22250.38|22250.38|22237.57|22237.57|0
1625038170000|2021-06-30 07:29:30|22252.98|22252.98|22252.98|22252.98|22252.98|22252.98|22252.98|22252.98|0
1625038200000|2021-06-30 07:30:00|22250.38|22250.38|22249.09|22249.09|22250.38|22250.38|22249.09|22249.09|0
1625038210000|2021-06-30 07:30:10|22244.81|22244.81|22244.81|22244.81|22244.81|22244.81|22244.81|22244.81|0
1625038230000|2021-06-30 07:30:30|22248.36|22248.36|22248.36|22248.36|22248.36|22248.36|22248.36|22248.36|0
1625038250000|2021-06-30 07:30:50|22247.47|22247.47|22234.35|22234.35|22247.47|22247.47|22234.35|22234.35|0
1625038260000|2021-06-30 07:31:00|22236.12|22236.12|22236.12|22236.12|22236.12|22236.12|22236.12|22236.12|0
1625038290000|2021-06-30 07:31:30|22229.63|22229.63|22229.63|22229.63|22229.63|22229.63|22229.63|22229.63|0
1625038310000|2021-06-30 07:31:50|22228.33|22228.33|22228.33|22228.33|22228.33|22228.33|22228.33|22228.33|0
1625038320000|2021-06-30 07:32:00|22227.44|22227.44|22227.44|22227.44|22227.44|22227.44|22223.17|22223.17|0
1625038330000|2021-06-30 07:32:10|22210.35|22210.35|22223.17|22223.17|22223.17|22223.17|22210.35|22210.35|0
1625038340000|2021-06-30 07:32:20|22218.9|22218.9|22218.9|22218.9|22218.9|22218.9|22218.9|22218.9|0
1625038360000|2021-06-30 07:32:40|22210.35|22210.35|22214.78|22214.78|22214.78|22214.78|22210.35|22210.35|0
1625038370000|2021-06-30 07:32:50|22213.9|22213.9|22213.9|22213.9|22213.9|22213.9|22213.9|22213.9|0
1625038390000|2021-06-30 07:33:10|22205.35|22205.35|22201.08|22201.08|22209.62|22209.62|22201.08|22201.08|0
1625038420000|2021-06-30 07:33:40|22195.77|22195.77|22203.58|22203.58|22203.58|22203.58|22192.23|22192.23|0
1625038460000|2021-06-30 07:34:20|22207.85|22207.85|22207.85|22207.85|22207.85|22207.85|22207.85|22207.85|0
1625038480000|2021-06-30 07:34:40|22206.4|22206.4|22206.4|22206.4|22206.4|22206.4|22206.4|22206.4|0
1625038500000|2021-06-30 07:35:00|22202.13|22202.13|22202.13|22202.13|22202.13|22202.13|22202.13|22202.13|0
1625038540000|2021-06-30 07:35:40|22203.01|22203.01|22202.13|22202.13|22203.01|22203.01|22202.13|22202.13|0
1625038550000|2021-06-30 07:35:50|22206.4|22206.4|22206.4|22206.4|22206.4|22206.4|22206.4|22206.4|0
1625038570000|2021-06-30 07:36:10|22203.8|22203.8|22208.99|22208.99|22208.99|22208.99|22203.8|22203.8|0
1625038600000|2021-06-30 07:36:40|22205.1|22205.1|22207.7|22207.7|22207.7|22207.7|22205.1|22205.1|0
1625038620000|2021-06-30 07:37:00|22206.24|22206.24|22206.24|22206.24|22206.24|22206.24|22206.24|22206.24|0
1625038630000|2021-06-30 07:37:10|22204.94|22204.94|22204.94|22204.94|22204.94|22204.94|22204.94|22204.94|0
1625038640000|2021-06-30 07:37:20|22203.49|22203.49|22204.94|22204.94|22204.94|22204.94|22203.49|22203.49|0
1625038650000|2021-06-30 07:37:30|22213.49|22213.49|22204.94|22204.94|22213.49|22213.49|22204.94|22204.94|0
1625038660000|2021-06-30 07:37:40|22196.4|22196.4|22200.67|22200.67|22200.67|22200.67|22196.4|22196.4|0
1625038710000|2021-06-30 07:38:30|22204.94|22204.94|22204.94|22204.94|22204.94|22204.94|22204.94|22204.94|0
1625038810000|2021-06-30 07:40:10|22206.4|22206.4|22202.13|22202.13|22206.4|22206.4|22202.13|22202.13|0
1625038820000|2021-06-30 07:40:20|22206.4|22206.4|22207.85|22207.85|22207.85|22207.85|22206.4|22206.4|0
1625038830000|2021-06-30 07:40:30|22220.67|22220.67|22229.21|22229.21|22229.21|22229.21|22220.67|22220.67|0
1625038860000|2021-06-30 07:41:00|22233.49|22233.49|22237.76|22237.76|22246.3|22246.3|22233.49|22233.49|0
1625038870000|2021-06-30 07:41:10|22242.03|22242.03|22242.03|22242.03|22242.03|22242.03|22242.03|22242.03|0
1625038880000|2021-06-30 07:41:20|22244.63|22244.63|22242.86|22242.86|22244.63|22244.63|22242.86|22242.86|0
1625038890000|2021-06-30 07:41:30|22247.28|22247.28|22248.74|22248.74|22250.19|22250.19|22247.28|22247.28|0
1625038910000|2021-06-30 07:41:50|22240.19|22240.19|22240.19|22240.19|22240.19|22240.19|22240.19|22240.19|0
1625038930000|2021-06-30 07:42:10|22243.1|22243.1|22235.92|22235.92|22243.1|22243.1|22235.92|22235.92|0
1625038940000|2021-06-30 07:42:20|22236.8|22236.8|22236.8|22236.8|22236.8|22236.8|22236.8|22236.8|0
1625038950000|2021-06-30 07:42:30|22241.08|22241.08|22241.08|22241.08|22241.08|22241.08|22241.08|22241.08|0
1625038990000|2021-06-30 07:43:10|22253.89|22253.89|22253.89|22253.89|22253.89|22253.89|22253.89|22253.89|0
1625039030000|2021-06-30 07:43:50|22249.62|22249.62|22245.35|22245.35|22249.62|22249.62|22245.35|22245.35|0
1625039050000|2021-06-30 07:44:10|22243.58|22243.58|22243.58|22243.58|22243.58|22243.58|22243.58|22243.58|0
1625039060000|2021-06-30 07:44:20|22240.04|22240.04|22238.27|22238.27|22240.04|22240.04|22238.27|22238.27|0
1625039070000|2021-06-30 07:44:30|22229.72|22229.72|22229.72|22229.72|22229.72|22229.72|22229.72|22229.72|0
1625039100000|2021-06-30 07:45:00|22231.18|22231.18|22231.18|22231.18|22231.18|22231.18|22231.18|22231.18|0
1625039180000|2021-06-30 07:46:20|22233.83|22233.83|22233.83|22233.83|22233.83|22233.83|22233.83|22233.83|0
1625039220000|2021-06-30 07:47:00|22229.56|22229.56|22224.4|22224.4|22229.56|22229.56|22220.13|22220.13|0
1625039290000|2021-06-30 07:48:10|22211.59|22211.59|22215.86|22215.86|22215.86|22215.86|22211.59|22211.59|0
1625039310000|2021-06-30 07:48:30|22220.13|22220.13|22215.86|22215.86|22228.67|22228.67|22215.86|22215.86|0
1625039320000|2021-06-30 07:48:40|22220.13|22220.13|22215.86|22215.86|22220.13|22220.13|22207.31|22207.31|0
1625039330000|2021-06-30 07:48:50|22220.13|22220.13|22220.13|22220.13|22220.13|22220.13|22220.13|22220.13|0
1625039380000|2021-06-30 07:49:40|22228.67|22228.67|22228.67|22228.67|22228.67|22228.67|22228.67|22228.67|0
1625039400000|2021-06-30 07:50:00|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|0
1625039410000|2021-06-30 07:50:10|22228.67|22228.67|22228.67|22228.67|22228.67|22228.67|22228.67|22228.67|0
1625039420000|2021-06-30 07:50:20|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|0
1625039470000|2021-06-30 07:51:10|22227.31|22227.31|22227.31|22227.31|22227.31|22227.31|22227.31|22227.31|0
1625039500000|2021-06-30 07:51:40|22235.85|22235.85|22235.85|22235.85|22235.85|22235.85|22235.85|22235.85|0
1625039510000|2021-06-30 07:51:50|22231.58|22231.58|22235.85|22235.85|22235.85|22235.85|22231.58|22231.58|0
1625039560000|2021-06-30 07:52:40|22240.13|22240.13|22231.58|22231.58|22240.13|22240.13|22231.58|22231.58|0
1625039600000|2021-06-30 07:53:20|22235.85|22235.85|22227.31|22227.31|22235.85|22235.85|22227.31|22227.31|0
1625039610000|2021-06-30 07:53:30|22231.58|22231.58|22224.65|22224.65|22231.58|22231.58|22224.65|22224.65|0
1625039620000|2021-06-30 07:53:40|22228.93|22228.93|22228.93|22228.93|22228.93|22228.93|22228.93|22228.93|0
1625039640000|2021-06-30 07:54:00|22228.17|22228.17|22228.17|22228.17|22228.17|22228.17|22228.17|22228.17|0
1625039650000|2021-06-30 07:54:10|22236.71|22236.71|22236.71|22236.71|22236.71|22236.71|22232.44|22232.44|0
1625039660000|2021-06-30 07:54:20|22243.64|22243.64|22235.1|22235.1|22243.64|22243.64|22235.1|22235.1|0
1625039670000|2021-06-30 07:54:30|22235.98|22235.98|22235.98|22235.98|22235.98|22235.98|22235.98|22235.98|0
1625039680000|2021-06-30 07:54:40|22237.75|22237.75|22237.75|22237.75|22237.75|22237.75|22237.75|22237.75|0
1625039690000|2021-06-30 07:54:50|22235.98|22235.98|22230.83|22230.83|22236.87|22236.87|22230.83|22230.83|0
1625039710000|2021-06-30 07:55:10|22232.28|22232.28|22233.73|22233.73|22233.73|22233.73|22232.28|22232.28|0
1625039730000|2021-06-30 07:55:30|22238.01|22238.01|22238.01|22238.01|22238.01|22238.01|22238.01|22238.01|0
1625039740000|2021-06-30 07:55:40|22237.12|22237.12|22234.46|22234.46|22237.12|22237.12|22234.46|22234.46|0
1625039840000|2021-06-30 07:57:20|22235.92|22235.92|22228.07|22228.07|22237.37|22237.37|22228.07|22228.07|0
1625039870000|2021-06-30 07:57:50|22236.62|22236.62|22236.62|22236.62|22236.62|22236.62|22228.07|22228.07|0
1625039890000|2021-06-30 07:58:10|22238.07|22238.07|22236.43|22236.43|22238.07|22238.07|22236.43|22236.43|0
1625039900000|2021-06-30 07:58:20|22235.54|22235.54|22217.26|22217.26|22235.54|22235.54|22217.26|22217.26|0
1625039910000|2021-06-30 07:58:30|22213.72|22213.72|22215.49|22215.49|22218.14|22218.14|22213.72|22213.72|0
1625039960000|2021-06-30 07:59:20|22218.14|22218.14|22218.14|22218.14|22218.14|22218.14|22218.14|22218.14|0
1625040000000|2021-06-30 08:00:00|22220.42|22220.42|22221.17|22221.17|22221.17|22221.17|22220.42|22220.42|0
1625040010000|2021-06-30 08:00:10|22233.99|22233.99|22229.34|22229.34|22237.88|22237.88|22229.34|22229.34|0
1625040020000|2021-06-30 08:00:20|22220.79|22220.79|22229.34|22229.34|22229.34|22229.34|22220.79|22220.79|0
1625040130000|2021-06-30 08:02:10|22225.07|22225.07|22225.07|22225.07|22225.07|22225.07|22225.07|22225.07|0
1625040160000|2021-06-30 08:02:40|22222.47|22222.47|22222.47|22222.47|22222.47|22222.47|22222.47|22222.47|0
1625040180000|2021-06-30 08:03:00|22221.02|22221.02|22221.02|22221.02|22221.02|22221.02|22216.74|22216.74|0
1625040200000|2021-06-30 08:03:20|22225.29|22225.29|22216.74|22216.74|22225.29|22225.29|22216.74|22216.74|0
1625040210000|2021-06-30 08:03:30|22225.29|22225.29|22225.29|22225.29|22225.29|22225.29|22225.29|22225.29|0
1625040250000|2021-06-30 08:04:10|22225.42|22225.42|22219.22|22219.22|22225.42|22225.42|22219.22|22219.22|0
1625040260000|2021-06-30 08:04:20|22215.33|22215.33|22215.33|22215.33|22215.33|22215.33|22215.33|22215.33|0
1625040270000|2021-06-30 08:04:30|22206.78|22206.78|22197.48|22197.48|22206.78|22206.78|22197.48|22197.48|0
1625040280000|2021-06-30 08:04:40|22202.79|22202.79|22199|22199|22202.79|22202.79|22199|22199|0
1625040310000|2021-06-30 08:05:10|22197.23|22197.23|22197.23|22197.23|22197.23|22197.23|22197.23|22197.23|0
1625040320000|2021-06-30 08:05:20|22195.77|22195.77|22194.32|22194.32|22195.77|22195.77|22194.32|22194.32|0
1625040340000|2021-06-30 08:05:40|22211.41|22211.41|22207.14|22207.14|22211.41|22211.41|22207.14|22207.14|0
1625040350000|2021-06-30 08:05:50|22205.84|22205.84|22205.84|22205.84|22205.84|22205.84|22205.84|22205.84|0
1625040360000|2021-06-30 08:06:00|22203.24|22203.24|22200.27|22200.27|22204.54|22204.54|22200.27|22200.27|0
1625040370000|2021-06-30 08:06:10|22198.97|22198.97|22198.97|22198.97|22198.97|22198.97|22198.97|22198.97|0
1625040380000|2021-06-30 08:06:20|22193.66|22193.66|22193.66|22193.66|22193.66|22193.66|22193.66|22193.66|0
1625040390000|2021-06-30 08:06:30|22192.15|22192.15|22192.15|22192.15|22192.15|22192.15|22192.15|22192.15|0
1625040450000|2021-06-30 08:07:30|22194.8|22194.8|22198.34|22198.34|22198.34|22198.34|22194.8|22194.8|0
1625040460000|2021-06-30 08:07:40|22201|22201|22201|22201|22201|22201|22201|22201|0
1625040510000|2021-06-30 08:08:30|22203.59|22203.59|22203.59|22203.59|22203.59|22203.59|22203.59|22203.59|0
1625040550000|2021-06-30 08:09:10|22199.32|22199.32|22199.32|22199.32|22199.32|22199.32|22199.32|22199.32|0
1625040580000|2021-06-30 08:09:40|22203.59|22203.59|22203.59|22203.59|22203.59|22203.59|22203.59|22203.59|0
1625040590000|2021-06-30 08:09:50|22199.32|22199.32|22187.78|22187.78|22199.32|22199.32|22187.78|22187.78|0
1625040600000|2021-06-30 08:10:00|22187.02|22187.02|22187.02|22187.02|22187.02|22187.02|22182.6|22182.6|0
1625040660000|2021-06-30 08:11:00|22185.25|22185.25|22180.98|22180.98|22185.25|22185.25|22180.98|22180.98|0
1625040670000|2021-06-30 08:11:10|22178.38|22178.38|22178.38|22178.38|22178.38|22178.38|22178.38|22178.38|0
1625040680000|2021-06-30 08:11:20|22183.7|22183.7|22182.81|22182.81|22183.7|22183.7|22182.81|22182.81|0
1625040700000|2021-06-30 08:11:40|22187.08|22187.08|22187.08|22187.08|22187.08|22187.08|22187.08|22187.08|0
1625040710000|2021-06-30 08:11:50|22191.36|22191.36|22191.36|22191.36|22191.36|22191.36|22191.36|22191.36|0
1625040740000|2021-06-30 08:12:20|22192.65|22192.65|22192.65|22192.65|22192.65|22192.65|22192.65|22192.65|0
1625040780000|2021-06-30 08:13:00|22191.14|22191.14|22191.14|22191.14|22191.14|22191.14|22191.14|22191.14|0
1625040790000|2021-06-30 08:13:10|22188.54|22188.54|22189.3|22189.3|22189.3|22189.3|22188.54|22188.54|0
1625040810000|2021-06-30 08:13:30|22187.53|22187.53|22183.26|22183.26|22187.53|22187.53|22183.26|22183.26|0
1625040820000|2021-06-30 08:13:40|22181.8|22181.8|22183.26|22183.26|22183.26|22183.26|22181.8|22181.8|0
1625040830000|2021-06-30 08:13:50|22181.96|22181.96|22181.96|22181.96|22181.96|22181.96|22181.96|22181.96|0
1625040840000|2021-06-30 08:14:00|22180.66|22180.66|22180.66|22180.66|22180.66|22180.66|22180.66|22180.66|0
1625040850000|2021-06-30 08:14:10|22178.01|22178.01|22169.46|22169.46|22178.01|22178.01|22169.46|22169.46|0
1625040870000|2021-06-30 08:14:30|22173.73|22173.73|22172.85|22172.85|22173.73|22173.73|22172.85|22172.85|0
1625040890000|2021-06-30 08:14:50|22168.58|22168.58|22168.58|22168.58|22168.58|22168.58|22168.58|22168.58|0
1625040930000|2021-06-30 08:15:30|22172.85|22172.85|22169.31|22169.31|22172.85|22172.85|22169.31|22169.31|0
1625040940000|2021-06-30 08:15:40|22168.01|22168.01|22170.6|22170.6|22170.6|22170.6|22168.01|22168.01|0
1625040990000|2021-06-30 08:16:30|22172.06|22172.06|22172.06|22172.06|22172.06|22172.06|22172.06|22172.06|0
1625041000000|2021-06-30 08:16:40|22177.37|22177.37|22177.37|22177.37|22177.37|22177.37|22176.49|22176.49|0
1625041020000|2021-06-30 08:17:00|22181.64|22181.64|22185.92|22185.92|22185.92|22185.92|22181.64|22181.64|0
1625041030000|2021-06-30 08:17:10|22188.51|22188.51|22189.97|22189.97|22189.97|22189.97|22188.51|22188.51|0
1625041130000|2021-06-30 08:18:50|22190.85|22190.85|22190.85|22190.85|22190.85|22190.85|22190.85|22190.85|0
1625041140000|2021-06-30 08:19:00|22193.45|22193.45|22201.89|22201.89|22206.16|22206.16|22193.45|22193.45|0
1625041160000|2021-06-30 08:19:20|22201.13|22201.13|22196.83|22196.83|22201.13|22201.13|22196.83|22196.83|0
1625041170000|2021-06-30 08:19:30|22192.56|22192.56|22196.45|22196.45|22196.45|22196.45|22192.56|22192.56|0
1625041180000|2021-06-30 08:19:40|22195.7|22195.7|22188.83|22188.83|22195.7|22195.7|22188.83|22188.83|0
1625041190000|2021-06-30 08:19:50|22187.94|22187.94|22187.94|22187.94|22187.94|22187.94|22187.94|22187.94|0
1625041210000|2021-06-30 08:20:10|22186.49|22186.49|22185.04|22185.04|22186.49|22186.49|22185.04|22185.04|0
1625041230000|2021-06-30 08:20:30|22193.58|22193.58|22189.31|22189.31|22197.85|22197.85|22189.31|22189.31|0
1625041240000|2021-06-30 08:20:40|22191.08|22191.08|22195.35|22195.35|22195.35|22195.35|22191.08|22191.08|0
1625041260000|2021-06-30 08:21:00|22194.47|22194.47|22194.47|22194.47|22194.47|22194.47|22194.47|22194.47|0
1625041270000|2021-06-30 08:21:10|22196.24|22196.24|22194.47|22194.47|22196.24|22196.24|22194.47|22194.47|0
1625041310000|2021-06-30 08:21:50|22195.22|22195.22|22195.22|22195.22|22195.22|22195.22|22195.22|22195.22|0
1625041320000|2021-06-30 08:22:00|22190.95|22190.95|22190.95|22190.95|22190.95|22190.95|22190.95|22190.95|0
1625041330000|2021-06-30 08:22:10|22186.68|22186.68|22186.68|22186.68|22186.68|22186.68|22186.68|22186.68|0
1625041340000|2021-06-30 08:22:20|22184.91|22184.91|22184.91|22184.91|22184.91|22184.91|22184.91|22184.91|0
1625041360000|2021-06-30 08:22:40|22187.18|22187.18|22189.45|22189.45|22189.45|22189.45|22187.18|22187.18|0
1625041370000|2021-06-30 08:22:50|22190.21|22190.21|22190.21|22190.21|22190.21|22190.21|22190.21|22190.21|0
1625041380000|2021-06-30 08:23:00|22191.09|22191.09|22191.09|22191.09|22191.09|22191.09|22191.09|22191.09|0
1625041420000|2021-06-30 08:23:40|22186.82|22186.82|22186.82|22186.82|22186.82|22186.82|22186.82|22186.82|0
1625041430000|2021-06-30 08:23:50|22187.7|22187.7|22187.7|22187.7|22187.7|22187.7|22187.7|22187.7|0
1625041470000|2021-06-30 08:24:30|22183.81|22183.81|22183.81|22183.81|22183.81|22183.81|22183.81|22183.81|0
1625041480000|2021-06-30 08:24:40|22182.93|22182.93|22182.93|22182.93|22182.93|22182.93|22182.93|22182.93|0
1625041500000|2021-06-30 08:25:00|22184.22|22184.22|22182.45|22182.45|22184.22|22184.22|22182.45|22182.45|0
1625041510000|2021-06-30 08:25:10|22178.56|22178.56|22182.51|22182.51|22182.51|22182.51|22178.56|22178.56|0
1625041520000|2021-06-30 08:25:20|22178.09|22178.09|22178.09|22178.09|22178.09|22178.09|22178.09|22178.09|0
1625041540000|2021-06-30 08:25:40|22176.32|22176.32|22177.2|22177.2|22177.2|22177.2|22176.32|22176.32|0
1625041560000|2021-06-30 08:26:00|22176.32|22176.32|22176.32|22176.32|22176.32|22176.32|22176.32|22176.32|0
1625041590000|2021-06-30 08:26:30|22179.86|22179.86|22181.15|22181.15|22181.15|22181.15|22179.86|22179.86|0
1625041640000|2021-06-30 08:27:20|22183.81|22183.81|22183.81|22183.81|22183.81|22183.81|22183.81|22183.81|0
1625041660000|2021-06-30 08:27:40|22182.51|22182.51|22182.51|22182.51|22182.51|22182.51|22182.51|22182.51|0
1625041670000|2021-06-30 08:27:50|22186.78|22186.78|22186.78|22186.78|22186.78|22186.78|22186.78|22186.78|0
1625041680000|2021-06-30 08:28:00|22191.06|22191.06|22199.6|22199.6|22199.6|22199.6|22191.06|22191.06|0
1625041690000|2021-06-30 08:28:10|22203.87|22203.87|22203.87|22203.87|22203.87|22203.87|22203.87|22203.87|0
1625041710000|2021-06-30 08:28:30|22202.99|22202.99|22202.99|22202.99|22202.99|22202.99|22202.99|22202.99|0
1625041740000|2021-06-30 08:29:00|22198.72|22198.72|22198.72|22198.72|22198.72|22198.72|22198.72|22198.72|0
1625041770000|2021-06-30 08:29:30|22196.95|22196.95|22194.29|22194.29|22196.95|22196.95|22194.29|22194.29|0
1625041780000|2021-06-30 08:29:40|22198.56|22198.56|22198.56|22198.56|22198.56|22198.56|22198.56|22198.56|0
1625041790000|2021-06-30 08:29:50|22197.26|22197.26|22197.26|22197.26|22197.26|22197.26|22197.26|22197.26|0
1625041800000|2021-06-30 08:30:00|22201.54|22201.54|22201.54|22201.54|22201.54|22201.54|22199.27|22199.27|0
1625041810000|2021-06-30 08:30:10|22202.29|22202.29|22202.29|22202.29|22202.29|22202.29|22202.29|22202.29|0
1625041830000|2021-06-30 08:30:30|22200.52|22200.52|22204.8|22204.8|22204.8|22204.8|22200.52|22200.52|0
1625041870000|2021-06-30 08:31:10|22202.52|22202.52|22202.52|22202.52|22202.52|22202.52|22202.52|22202.52|0
1625041880000|2021-06-30 08:31:20|22206.8|22206.8|22211.07|22211.07|22211.07|22211.07|22206.8|22206.8|0
1625041890000|2021-06-30 08:31:30|22212.37|22212.37|22211.61|22211.61|22212.37|22212.37|22211.61|22211.61|0
1625041930000|2021-06-30 08:32:10|22210.73|22210.73|22210.73|22210.73|22210.73|22210.73|22210.73|22210.73|0
1625041940000|2021-06-30 08:32:20|22212.02|22212.02|22214.68|22214.68|22214.68|22214.68|22212.02|22212.02|0
1625041980000|2021-06-30 08:33:00|22210.41|22210.41|22210.41|22210.41|22210.41|22210.41|22210.41|22210.41|0
1625042000000|2021-06-30 08:33:20|22206.13|22206.13|22207.02|22207.02|22207.02|22207.02|22206.13|22206.13|0
1625042010000|2021-06-30 08:33:30|22206.26|22206.26|22206.26|22206.26|22206.26|22206.26|22206.26|22206.26|0
1625042030000|2021-06-30 08:33:50|22208.03|22208.03|22208.03|22208.03|22208.03|22208.03|22208.03|22208.03|0
1625042050000|2021-06-30 08:34:10|22210.63|22210.63|22210.63|22210.63|22210.63|22210.63|22210.63|22210.63|0
1625042080000|2021-06-30 08:34:40|22214.9|22214.9|22212.4|22212.4|22218.44|22218.44|22212.4|22212.4|0
1625042160000|2021-06-30 08:36:00|22214.17|22214.17|22209.9|22209.9|22214.17|22214.17|22209.9|22209.9|0
1625042180000|2021-06-30 08:36:20|22207.24|22207.24|22207.24|22207.24|22207.24|22207.24|22207.24|22207.24|0
1625042230000|2021-06-30 08:37:10|22203.7|22203.7|22205.47|22205.47|22205.47|22205.47|22203.7|22203.7|0
1625042260000|2021-06-30 08:37:40|22206.77|22206.77|22209.43|22209.43|22209.43|22209.43|22206.77|22206.77|0
1625042270000|2021-06-30 08:37:50|22211.7|22211.7|22220.24|22220.24|22220.24|22220.24|22211.7|22211.7|0
1625042280000|2021-06-30 08:38:00|22218.79|22218.79|22218.79|22218.79|22218.79|22218.79|22218.79|22218.79|0
1625042290000|2021-06-30 08:38:10|22220.08|22220.08|22220.08|22220.08|22220.08|22220.08|22220.08|22220.08|0
1625042300000|2021-06-30 08:38:20|22221.38|22221.38|22221.38|22221.38|22221.38|22221.38|22221.38|22221.38|0
1625042320000|2021-06-30 08:38:40|22225.65|22225.65|22225.65|22225.65|22225.65|22225.65|22225.65|22225.65|0
1625042330000|2021-06-30 08:38:50|22224.36|22224.36|22224.36|22224.36|22224.36|22224.36|22224.36|22224.36|0
1625042340000|2021-06-30 08:39:00|22225.81|22225.81|22225.81|22225.81|22225.81|22225.81|22225.81|22225.81|0
1625042350000|2021-06-30 08:39:10|22221.54|22221.54|22221.54|22221.54|22221.54|22221.54|22221.54|22221.54|0
1625042440000|2021-06-30 08:40:40|22222.42|22222.42|22222.42|22222.42|22222.42|22222.42|22222.42|22222.42|0
1625042480000|2021-06-30 08:41:20|22225.08|22225.08|22225.08|22225.08|22225.08|22225.08|22225.08|22225.08|0
1625042490000|2021-06-30 08:41:30|22227.99|22227.99|22232.26|22232.26|22232.26|22232.26|22227.99|22227.99|0
1625042520000|2021-06-30 08:42:00|22231.37|22231.37|22231.37|22231.37|22231.37|22231.37|22231.37|22231.37|0
1625042540000|2021-06-30 08:42:20|22227.1|22227.1|22227.1|22227.1|22227.1|22227.1|22227.1|22227.1|0
1625042570000|2021-06-30 08:42:50|22224.45|22224.45|22219.29|22219.29|22224.45|22224.45|22219.29|22219.29|0
1625042580000|2021-06-30 08:43:00|22218.53|22218.53|22217.02|22217.02|22218.53|22218.53|22217.02|22217.02|0
1625042590000|2021-06-30 08:43:10|22215.72|22215.72|22215.72|22215.72|22215.72|22215.72|22215.72|22215.72|0
1625042680000|2021-06-30 08:44:40|22217.02|22217.02|22217.02|22217.02|22217.02|22217.02|22217.02|22217.02|0
1625042700000|2021-06-30 08:45:00|22216.13|22216.13|22214.84|22214.84|22217.43|22217.43|22214.84|22214.84|0
1625042730000|2021-06-30 08:45:30|22210.56|22210.56|22210.56|22210.56|22210.56|22210.56|22210.56|22210.56|0
1625042790000|2021-06-30 08:46:30|22206.29|22206.29|22210.56|22210.56|22210.56|22210.56|22206.29|22206.29|0
1625042800000|2021-06-30 08:46:40|22214.84|22214.84|22210.56|22210.56|22214.84|22214.84|22210.56|22210.56|0
1625042820000|2021-06-30 08:47:00|22214.84|22214.84|22217.43|22217.43|22217.43|22217.43|22214.84|22214.84|0
1625042850000|2021-06-30 08:47:30|22221.7|22221.7|22221.7|22221.7|22221.7|22221.7|22221.7|22221.7|0
1625042860000|2021-06-30 08:47:40|22225.98|22225.98|22225.98|22225.98|22225.98|22225.98|22225.98|22225.98|0
1625042890000|2021-06-30 08:48:10|22221.7|22221.7|22224.52|22224.52|22225.98|22225.98|22221.7|22221.7|0
1625042900000|2021-06-30 08:48:20|22228.79|22228.79|22224.52|22224.52|22228.79|22228.79|22215.98|22215.98|0
1625042910000|2021-06-30 08:48:30|22220.25|22220.25|22220.25|22220.25|22220.25|22220.25|22220.25|22220.25|0
1625042920000|2021-06-30 08:48:40|22221.13|22221.13|22220.25|22220.25|22221.13|22221.13|22218.48|22218.48|0
1625042930000|2021-06-30 08:48:50|22224.52|22224.52|22224.52|22224.52|22224.52|22224.52|22224.52|22224.52|0
1625042980000|2021-06-30 08:49:40|22220.25|22220.25|22220.25|22220.25|22220.25|22220.25|22220.25|22220.25|0
1625043000000|2021-06-30 08:50:00|22215.98|22215.98|22220.25|22220.25|22220.25|22220.25|22211.7|22211.7|0
1625043010000|2021-06-30 08:50:10|22215.98|22215.98|22215.98|22215.98|22215.98|22215.98|22215.98|22215.98|0
1625043050000|2021-06-30 08:50:50|22211.7|22211.7|22211.7|22211.7|22211.7|22211.7|22211.7|22211.7|0
1625043060000|2021-06-30 08:51:00|22220.25|22220.25|22215.98|22215.98|22220.25|22220.25|22215.98|22215.98|0
1625043070000|2021-06-30 08:51:10|22214.68|22214.68|22214.68|22214.68|22214.68|22214.68|22214.68|22214.68|0
1625043100000|2021-06-30 08:51:40|22212.91|22212.91|22213.79|22213.79|22213.79|22213.79|22212.91|22212.91|0
1625043140000|2021-06-30 08:52:20|22209.52|22209.52|22209.52|22209.52|22209.52|22209.52|22209.52|22209.52|0
1625043150000|2021-06-30 08:52:30|22213.79|22213.79|22213.79|22213.79|22213.79|22213.79|22213.79|22213.79|0
1625043200000|2021-06-30 08:53:20|22209.52|22209.52|22202.41|22202.41|22209.52|22209.52|22202.41|22202.41|0
1625043260000|2021-06-30 08:54:20|22203.86|22203.86|22203.86|22203.86|22203.86|22203.86|22203.86|22203.86|0
1625043300000|2021-06-30 08:55:00|22208.13|22208.13|22208.13|22208.13|22208.13|22208.13|22208.13|22208.13|0
1625043310000|2021-06-30 08:55:10|22210.4|22210.4|22208.13|22208.13|22210.4|22210.4|22208.13|22208.13|0
1625043320000|2021-06-30 08:55:20|22209.65|22209.65|22209.65|22209.65|22209.65|22209.65|22209.65|22209.65|0
1625043340000|2021-06-30 08:55:40|22208.13|22208.13|22207.59|22207.59|22208.89|22208.89|22207.59|22207.59|0
1625043360000|2021-06-30 08:56:00|22217.91|22217.91|22213.64|22213.64|22217.91|22217.91|22213.64|22213.64|0
1625043370000|2021-06-30 08:56:10|22212.12|22212.12|22211.37|22211.37|22212.12|22212.12|22211.37|22211.37|0
1625043390000|2021-06-30 08:56:30|22215.64|22215.64|22211.37|22211.37|22215.64|22215.64|22211.37|22211.37|0
1625043470000|2021-06-30 08:57:50|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|0
1625043560000|2021-06-30 08:59:20|22211.37|22211.37|22213.14|22213.14|22213.14|22213.14|22211.37|22211.37|0
1625043580000|2021-06-30 08:59:40|22211.37|22211.37|22211.37|22211.37|22211.37|22211.37|22211.37|22211.37|0
1625043590000|2021-06-30 08:59:50|22212.66|22212.66|22212.66|22212.66|22212.66|22212.66|22212.66|22212.66|0
1625043640000|2021-06-30 09:00:40|22211.78|22211.78|22197.19|22197.19|22211.78|22211.78|22197.19|22197.19|0
1625043700000|2021-06-30 09:01:40|22195.89|22195.89|22195.89|22195.89|22195.89|22195.89|22195.89|22195.89|0
1625043740000|2021-06-30 09:02:20|22197.66|22197.66|22197.66|22197.66|22197.66|22197.66|22197.66|22197.66|0
1625043780000|2021-06-30 09:03:00|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|0
1625043790000|2021-06-30 09:03:10|22201.94|22201.94|22201.94|22201.94|22201.94|22201.94|22201.94|22201.94|0
1625043810000|2021-06-30 09:03:30|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|0
1625043820000|2021-06-30 09:03:40|22200.42|22200.42|22201.18|22201.18|22201.18|22201.18|22200.42|22200.42|0
1625043860000|2021-06-30 09:04:20|22203.83|22203.83|22203.83|22203.83|22203.83|22203.83|22202.95|22202.95|0
1625043870000|2021-06-30 09:04:30|22205.13|22205.13|22205.13|22205.13|22205.13|22205.13|22205.13|22205.13|0
1625043920000|2021-06-30 09:05:20|22204.25|22204.25|22209.4|22209.4|22209.4|22209.4|22204.25|22204.25|0
1625043940000|2021-06-30 09:05:40|22211.18|22211.18|22213.83|22213.83|22213.83|22213.83|22211.18|22211.18|0
1625043950000|2021-06-30 09:05:50|22218.1|22218.1|22218.1|22218.1|22218.1|22218.1|22218.1|22218.1|0
1625043980000|2021-06-30 09:06:20|22219.56|22219.56|22216.02|22216.02|22219.56|22219.56|22216.02|22216.02|0
1625043990000|2021-06-30 09:06:30|22220.29|22220.29|22220.29|22220.29|22220.29|22220.29|22220.29|22220.29|0
1625044010000|2021-06-30 09:06:50|22216.02|22216.02|22221.05|22221.05|22221.05|22221.05|22216.02|22216.02|0
1625044030000|2021-06-30 09:07:10|22212.5|22212.5|22212.5|22212.5|22212.5|22212.5|22212.5|22212.5|0
1625044060000|2021-06-30 09:07:40|22216.77|22216.77|22225.32|22225.32|22225.32|22225.32|22216.77|22216.77|0
1625044120000|2021-06-30 09:08:40|22226.83|22226.83|22231.1|22231.1|22231.1|22231.1|22226.83|22226.83|0
1625044130000|2021-06-30 09:08:50|22236.67|22236.67|22252.49|22252.49|22252.49|22252.49|22236.67|22236.67|0
1625044140000|2021-06-30 09:09:00|22256.76|22256.76|22267.57|22267.57|22267.57|22267.57|22256.76|22256.76|0
1625044150000|2021-06-30 09:09:10|22268.46|22268.46|22271.12|22271.12|22271.12|22271.12|22268.46|22268.46|0
1625044160000|2021-06-30 09:09:20|22272.89|22272.89|22272.89|22272.89|22272.89|22272.89|22272.89|22272.89|0
1625044170000|2021-06-30 09:09:30|22274.18|22274.18|22274.18|22274.18|22274.18|22274.18|22274.18|22274.18|0
1625044190000|2021-06-30 09:09:50|22272.89|22272.89|22272.89|22272.89|22272.89|22272.89|22272.89|22272.89|0
1625044210000|2021-06-30 09:10:10|22273.64|22273.64|22273.64|22273.64|22273.64|22273.64|22273.64|22273.64|0
1625044220000|2021-06-30 09:10:20|22277.91|22277.91|22277.91|22277.91|22277.91|22277.91|22277.91|22277.91|0
1625044230000|2021-06-30 09:10:30|22274.37|22274.37|22274.37|22274.37|22274.37|22274.37|22273.49|22273.49|0
1625044250000|2021-06-30 09:10:50|22275.26|22275.26|22279.53|22279.53|22279.53|22279.53|22275.26|22275.26|0
1625044280000|2021-06-30 09:11:20|22276.62|22276.62|22268.78|22268.78|22276.62|22276.62|22268.03|22268.03|0
1625044300000|2021-06-30 09:11:40|22267.27|22267.27|22266.51|22266.51|22267.27|22267.27|22266.51|22266.51|0
1625044310000|2021-06-30 09:11:50|22270.05|22270.05|22270.05|22270.05|22270.05|22270.05|22270.05|22270.05|0
1625044340000|2021-06-30 09:12:20|22265.78|22265.78|22265.78|22265.78|22265.78|22265.78|22265.78|22265.78|0
1625044380000|2021-06-30 09:13:00|22267.55|22267.55|22267.55|22267.55|22267.55|22267.55|22267.55|22267.55|0
1625044410000|2021-06-30 09:13:30|22263.28|22263.28|22261.51|22261.51|22263.28|22263.28|22261.51|22261.51|0
1625044420000|2021-06-30 09:13:40|22257.24|22257.24|22248.69|22248.69|22257.24|22257.24|22248.69|22248.69|0
1625044470000|2021-06-30 09:14:30|22247.93|22247.93|22247.93|22247.93|22247.93|22247.93|22247.93|22247.93|0
1625044480000|2021-06-30 09:14:40|22239.21|22239.21|22237.91|22237.91|22239.21|22239.21|22237.91|22237.91|0
1625044490000|2021-06-30 09:14:50|22242.18|22242.18|22242.18|22242.18|22242.18|22242.18|22242.18|22242.18|0
1625044520000|2021-06-30 09:15:20|22250.73|22250.73|22255|22255|22255|22255|22250.73|22250.73|0
1625044540000|2021-06-30 09:15:40|22252.41|22252.41|22253.7|22253.7|22253.7|22253.7|22252.41|22252.41|0
1625044550000|2021-06-30 09:15:50|22252.95|22252.95|22252.95|22252.95|22252.95|22252.95|22252.95|22252.95|0
1625044560000|2021-06-30 09:16:00|22250.29|22250.29|22250.29|22250.29|22250.29|22250.29|22250.29|22250.29|0
1625044580000|2021-06-30 09:16:20|22252.06|22252.06|22251.18|22251.18|22252.06|22252.06|22251.18|22251.18|0
1625044650000|2021-06-30 09:17:30|22242.63|22242.63|22242.63|22242.63|22242.63|22242.63|22242.63|22242.63|0
1625044670000|2021-06-30 09:17:50|22241.12|22241.12|22241.12|22241.12|22241.12|22241.12|22241.12|22241.12|0
1625044700000|2021-06-30 09:18:20|22240.36|22240.36|22240.36|22240.36|22240.36|22240.36|22240.36|22240.36|0
1625044740000|2021-06-30 09:19:00|22239.6|22239.6|22237.01|22237.01|22239.6|22239.6|22237.01|22237.01|0
1625044750000|2021-06-30 09:19:10|22233.47|22233.47|22233.47|22233.47|22233.47|22233.47|22233.47|22233.47|0
1625044760000|2021-06-30 09:19:20|22234.22|22234.22|22235.74|22235.74|22235.74|22235.74|22234.22|22234.22|0
1625044780000|2021-06-30 09:19:40|22233.14|22233.14|22233.14|22233.14|22233.14|22233.14|22233.14|22233.14|0
1625044800000|2021-06-30 09:20:00|22230.55|22230.55|22221.35|22221.35|22230.55|22230.55|22221.35|22221.35|0
1625044810000|2021-06-30 09:20:10|22219.58|22219.58|22218.28|22218.28|22219.58|22219.58|22216.98|22216.98|0
1625044820000|2021-06-30 09:20:20|22216.83|22216.83|22216.83|22216.83|22216.83|22216.83|22216.83|22216.83|0
1625044830000|2021-06-30 09:20:30|22218.12|22218.12|22215.47|22215.47|22218.12|22218.12|22215.47|22215.47|0
1625044850000|2021-06-30 09:20:50|22211.19|22211.19|22211.19|22211.19|22211.19|22211.19|22211.19|22211.19|0
1625044880000|2021-06-30 09:21:20|22215.47|22215.47|22221.54|22221.54|22221.54|22221.54|22215.47|22215.47|0
1625044890000|2021-06-30 09:21:30|22219.77|22219.77|22219.77|22219.77|22219.77|22219.77|22219.77|22219.77|0
1625044920000|2021-06-30 09:22:00|22224.04|22224.04|22224.04|22224.04|22224.04|22224.04|22224.04|22224.04|0
1625044930000|2021-06-30 09:22:10|22232.58|22232.58|22232.58|22232.58|22232.58|22232.58|22232.58|22232.58|0
1625045010000|2021-06-30 09:23:30|22236.85|22236.85|22236.85|22236.85|22236.85|22236.85|22236.85|22236.85|0
1625045020000|2021-06-30 09:23:40|22245.4|22245.4|22246.85|22246.85|22249.67|22249.67|22245.4|22245.4|0
1625045030000|2021-06-30 09:23:50|22248.31|22248.31|22249.27|22249.27|22249.27|22249.27|22245.49|22245.49|0
1625045040000|2021-06-30 09:24:00|22247.98|22247.98|22247.98|22247.98|22247.98|22247.98|22247.98|22247.98|0
1625045070000|2021-06-30 09:24:30|22243.7|22243.7|22243.7|22243.7|22243.7|22243.7|22243.7|22243.7|0
1625045120000|2021-06-30 09:25:20|22244.59|22244.59|22244.59|22244.59|22244.59|22244.59|22244.59|22244.59|0
1625045140000|2021-06-30 09:25:40|22253.13|22253.13|22244.59|22244.59|22253.13|22253.13|22244.59|22244.59|0
1625045170000|2021-06-30 09:26:10|22245.47|22245.47|22245.47|22245.47|22245.47|22245.47|22245.47|22245.47|0
1625045230000|2021-06-30 09:27:10|22242.45|22242.45|22232.6|22232.6|22242.45|22242.45|22232.6|22232.6|0
1625045260000|2021-06-30 09:27:40|22224.06|22224.06|22224.06|22224.06|22224.06|22224.06|22224.06|22224.06|0
1625045380000|2021-06-30 09:29:40|22219.79|22219.79|22215.51|22215.51|22219.79|22219.79|22215.51|22215.51|0
1625045390000|2021-06-30 09:29:50|22214.63|22214.63|22213.74|22213.74|22214.63|22214.63|22213.74|22213.74|0
1625045400000|2021-06-30 09:30:00|22211.97|22211.97|22208.69|22208.69|22211.97|22211.97|22208.69|22208.69|0
1625045420000|2021-06-30 09:30:20|22200.14|22200.14|22195.87|22195.87|22200.14|22200.14|22195.87|22195.87|0
1625045540000|2021-06-30 09:32:20|22198.53|22198.53|22198.53|22198.53|22198.53|22198.53|22198.53|22198.53|0
1625045560000|2021-06-30 09:32:40|22212.64|22212.64|22204.1|22204.1|22212.64|22212.64|22204.1|22204.1|0
1625045580000|2021-06-30 09:33:00|22204.98|22204.98|22205.74|22205.74|22205.74|22205.74|22204.98|22204.98|0
1625045630000|2021-06-30 09:33:50|22214.28|22214.28|22214.28|22214.28|22214.28|22214.28|22214.28|22214.28|0
1625045650000|2021-06-30 09:34:10|22222.83|22222.83|22222.83|22222.83|22222.83|22222.83|22222.83|22222.83|0
1625045680000|2021-06-30 09:34:40|22225.49|22225.49|22222.98|22222.98|22227.26|22227.26|22222.98|22222.98|0
1625045700000|2021-06-30 09:35:00|22218.71|22218.71|22218.71|22218.71|22218.71|22218.71|22218.71|22218.71|0
1625045780000|2021-06-30 09:36:20|22214.35|22214.35|22214.35|22214.35|22214.35|22214.35|22214.35|22214.35|0
1625045810000|2021-06-30 09:36:50|22212.58|22212.58|22212.58|22212.58|22212.58|22212.58|22212.58|22212.58|0
1625045820000|2021-06-30 09:37:00|22208.31|22208.31|22208.31|22208.31|22208.31|22208.31|22208.31|22208.31|0
1625045870000|2021-06-30 09:37:50|22212.58|22212.58|22208.31|22208.31|22212.58|22212.58|22208.31|22208.31|0
1625045880000|2021-06-30 09:38:00|22204.03|22204.03|22209.06|22209.06|22209.06|22209.06|22204.03|22204.03|0
1625045890000|2021-06-30 09:38:10|22210.52|22210.52|22219.98|22219.98|22219.98|22219.98|22210.52|22210.52|0
1625045900000|2021-06-30 09:38:20|22217.39|22217.39|22217.39|22217.39|22218.68|22218.68|22217.39|22217.39|0
1625045920000|2021-06-30 09:38:40|22219.66|22219.66|22219.66|22219.66|22219.66|22219.66|22219.66|22219.66|0
1625046000000|2021-06-30 09:40:00|22222.25|22222.25|22222.25|22222.25|22222.25|22222.25|22222.25|22222.25|0
1625046020000|2021-06-30 09:40:20|22223.71|22223.71|22223.71|22223.71|22223.71|22223.71|22223.71|22223.71|0
1625046040000|2021-06-30 09:40:40|22219.43|22219.43|22219.43|22219.43|22219.43|22219.43|22219.43|22219.43|0
1625046060000|2021-06-30 09:41:00|22215.16|22215.16|22215.16|22215.16|22215.16|22215.16|22215.16|22215.16|0
1625046070000|2021-06-30 09:41:10|22219.43|22219.43|22219.43|22219.43|22219.43|22219.43|22219.43|22219.43|0
1625046080000|2021-06-30 09:41:20|22215.16|22215.16|22215.16|22215.16|22215.16|22215.16|22215.16|22215.16|0
1625046090000|2021-06-30 09:41:30|22212.57|22212.57|22213.86|22213.86|22213.86|22213.86|22212.57|22212.57|0
1625046100000|2021-06-30 09:41:40|22217.4|22217.4|22216.52|22216.52|22217.4|22217.4|22216.52|22216.52|0
1625046110000|2021-06-30 09:41:50|22215.22|22215.22|22213.92|22213.92|22215.22|22215.22|22213.92|22213.92|0
1625046120000|2021-06-30 09:42:00|22205.38|22205.38|22205.38|22205.38|22209.65|22209.65|22205.38|22205.38|0
1625046150000|2021-06-30 09:42:30|22202.47|22202.47|22202.47|22202.47|22202.47|22202.47|22202.47|22202.47|0
1625046170000|2021-06-30 09:42:50|22206.74|22206.74|22206.74|22206.74|22206.74|22206.74|22206.74|22206.74|0
1625046210000|2021-06-30 09:43:30|22211.02|22211.02|22211.02|22211.02|22211.02|22211.02|22211.02|22211.02|0
1625046220000|2021-06-30 09:43:40|22208.36|22208.36|22211.02|22211.02|22211.02|22211.02|22208.36|22208.36|0
1625046230000|2021-06-30 09:43:50|22212.47|22212.47|22213.92|22213.92|22213.92|22213.92|22212.47|22212.47|0
1625046250000|2021-06-30 09:44:10|22212.63|22212.63|22212.63|22212.63|22212.63|22212.63|22212.63|22212.63|0
1625046260000|2021-06-30 09:44:20|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|0
1625046270000|2021-06-30 09:44:30|22221.17|22221.17|22221.17|22221.17|22221.17|22221.17|22221.17|22221.17|0
1625046290000|2021-06-30 09:44:50|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|0
1625046310000|2021-06-30 09:45:10|22217.78|22217.78|22217.78|22217.78|22217.78|22217.78|22217.78|22217.78|0
1625046340000|2021-06-30 09:45:40|22218.54|22218.54|22218.54|22218.54|22218.54|22218.54|22218.54|22218.54|0
1625046350000|2021-06-30 09:45:50|22219.84|22219.84|22221.29|22221.29|22221.29|22221.29|22219.84|22219.84|0
1625046360000|2021-06-30 09:46:00|22225.56|22225.56|22225.56|22225.56|22225.56|22225.56|22225.56|22225.56|0
1625046370000|2021-06-30 09:46:10|22229.84|22229.84|22225.56|22225.56|22229.84|22229.84|22225.56|22225.56|0
1625046380000|2021-06-30 09:46:20|22221.29|22221.29|22228.16|22228.16|22228.16|22228.16|22221.29|22221.29|0
1625046390000|2021-06-30 09:46:30|22219.61|22219.61|22228.16|22228.16|22228.16|22228.16|22219.61|22219.61|0
1625046420000|2021-06-30 09:47:00|22223.89|22223.89|22223.89|22223.89|22223.89|22223.89|22223.89|22223.89|0
1625046440000|2021-06-30 09:47:20|22228.16|22228.16|22228.16|22228.16|22228.16|22228.16|22228.16|22228.16|0
1625046490000|2021-06-30 09:48:10|22229.93|22229.93|22229.93|22229.93|22231.7|22231.7|22229.93|22229.93|0
1625046560000|2021-06-30 09:49:20|22234.2|22234.2|22234.2|22234.2|22234.2|22234.2|22234.2|22234.2|0
1625046600000|2021-06-30 09:50:00|22233.45|22233.45|22241.99|22241.99|22241.99|22241.99|22233.45|22233.45|0
1625046610000|2021-06-30 09:50:10|22246.26|22246.26|22241.58|22241.58|22246.26|22246.26|22240.07|22240.07|0
1625046620000|2021-06-30 09:50:20|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|0
1625046630000|2021-06-30 09:50:30|22244.18|22244.18|22247.15|22247.15|22247.15|22247.15|22242.88|22242.88|0
1625046640000|2021-06-30 09:50:40|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|0
1625046690000|2021-06-30 09:51:30|22238.61|22238.61|22238.61|22238.61|22238.61|22238.61|22238.61|22238.61|0
1625046720000|2021-06-30 09:52:00|22237.72|22237.72|22236.86|22236.86|22237.72|22237.72|22235.22|22235.22|0
1625046730000|2021-06-30 09:52:10|22239.52|22239.52|22239.52|22239.52|22239.52|22239.52|22239.52|22239.52|0
1625046740000|2021-06-30 09:52:20|22243.79|22243.79|22239.52|22239.52|22243.79|22243.79|22239.52|22239.52|0
1625046760000|2021-06-30 09:52:40|22238.64|22238.64|22236.86|22236.86|22238.64|22238.64|22236.86|22236.86|0
1625046770000|2021-06-30 09:52:50|22240.41|22240.41|22241.29|22241.29|22241.29|22241.29|22240.41|22240.41|0
1625046790000|2021-06-30 09:53:10|22232.75|22232.75|22228.47|22228.47|22232.75|22232.75|22228.47|22228.47|0
1625046800000|2021-06-30 09:53:20|22232.75|22232.75|22224.2|22224.2|22232.75|22232.75|22224.2|22224.2|0
1625046840000|2021-06-30 09:54:00|22223.45|22223.45|22224.74|22224.74|22224.74|22224.74|22223.45|22223.45|0
1625046860000|2021-06-30 09:54:20|22221.84|22221.84|22221.84|22221.84|22221.84|22221.84|22221.84|22221.84|0
1625046870000|2021-06-30 09:54:30|22220.38|22220.38|22220.38|22220.38|22220.38|22220.38|22220.38|22220.38|0
1625046880000|2021-06-30 09:54:40|22216.11|22216.11|22216.11|22216.11|22216.11|22216.11|22216.11|22216.11|0
1625046900000|2021-06-30 09:55:00|22217.62|22217.62|22217.62|22217.62|22217.62|22217.62|22217.62|22217.62|0
1625046920000|2021-06-30 09:55:20|22215.85|22215.85|22215.85|22215.85|22215.85|22215.85|22215.85|22215.85|0
1625046930000|2021-06-30 09:55:30|22215.09|22215.09|22215.85|22215.85|22215.85|22215.85|22215.09|22215.09|0
1625046960000|2021-06-30 09:56:00|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|0
1625046970000|2021-06-30 09:56:10|22215.85|22215.85|22215.85|22215.85|22215.85|22215.85|22215.85|22215.85|0
1625046990000|2021-06-30 09:56:30|22211.58|22211.58|22211.58|22211.58|22211.58|22211.58|22211.58|22211.58|0
1625047000000|2021-06-30 09:56:40|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|0
1625047010000|2021-06-30 09:56:50|22220.88|22220.88|22218.29|22218.29|22220.88|22220.88|22218.29|22218.29|0
1625047020000|2021-06-30 09:57:00|22219.58|22219.58|22219.58|22219.58|22219.58|22219.58|22219.58|22219.58|0
1625047030000|2021-06-30 09:57:10|22223.12|22223.12|22223.12|22223.12|22223.12|22223.12|22223.12|22223.12|0
1625047080000|2021-06-30 09:58:00|22222.37|22222.37|22219.46|22219.46|22222.37|22222.37|22219.46|22219.46|0
1625047110000|2021-06-30 09:58:30|22217.95|22217.95|22215.29|22215.29|22217.95|22217.95|22215.29|22215.29|0
1625047120000|2021-06-30 09:58:40|22214.4|22214.4|22214.4|22214.4|22214.4|22214.4|22214.4|22214.4|0
1625047160000|2021-06-30 09:59:20|22210.13|22210.13|22210.13|22210.13|22210.13|22210.13|22210.13|22210.13|0
1625047170000|2021-06-30 09:59:30|22214.4|22214.4|22214.4|22214.4|22214.4|22214.4|22214.4|22214.4|0
1625047200000|2021-06-30 10:00:00|22211.75|22211.75|22211.75|22211.75|22211.75|22211.75|22211.75|22211.75|0
1625047220000|2021-06-30 10:00:20|22212.63|22212.63|22212.63|22212.63|22212.63|22212.63|22212.63|22212.63|0
1625047310000|2021-06-30 10:01:50|22211.75|22211.75|22211.75|22211.75|22211.75|22211.75|22211.75|22211.75|0
1625047320000|2021-06-30 10:02:00|22215.64|22215.64|22215.64|22215.64|22215.64|22215.64|22215.64|22215.64|0
1625047340000|2021-06-30 10:02:20|22219.91|22219.91|22224.19|22224.19|22224.19|22224.19|22219.91|22219.91|0
1625047360000|2021-06-30 10:02:40|22226.78|22226.78|22221.59|22221.59|22226.78|22226.78|22221.59|22221.59|0
1625047370000|2021-06-30 10:02:50|22225.86|22225.86|22230.23|22230.23|22230.23|22230.23|22225.86|22225.86|0
1625047420000|2021-06-30 10:03:40|22225.95|22225.95|22219.09|22219.09|22225.95|22225.95|22219.09|22219.09|0
1625047430000|2021-06-30 10:03:50|22215.19|22215.19|22217.37|22217.37|22218.67|22218.67|22215.19|22215.19|0
1625047440000|2021-06-30 10:04:00|22216.49|22216.49|22212.95|22212.95|22216.49|22216.49|22212.06|22212.06|0
1625047460000|2021-06-30 10:04:20|22214.25|22214.25|22213.49|22213.49|22214.25|22214.25|22211.98|22211.98|0
1625047470000|2021-06-30 10:04:30|22206.56|22206.56|22206.56|22206.56|22206.56|22206.56|22206.56|22206.56|0
1625047490000|2021-06-30 10:04:50|22208.07|22208.07|22208.07|22208.07|22208.07|22208.07|22208.07|22208.07|0
1625047520000|2021-06-30 10:05:20|22207.19|22207.19|22207.19|22207.19|22207.19|22207.19|22207.19|22207.19|0
1625047600000|2021-06-30 10:06:40|22204.59|22204.59|22202|22202|22204.59|22204.59|22202|22202|0
1625047610000|2021-06-30 10:06:50|22206.27|22206.27|22202|22202|22206.27|22206.27|22197.73|22197.73|0
1625047640000|2021-06-30 10:07:20|22200.23|22200.23|22200.23|22200.23|22200.23|22200.23|22200.23|22200.23|0
1625047680000|2021-06-30 10:08:00|22204.65|22204.65|22205.54|22205.54|22205.54|22205.54|22204.65|22204.65|0
1625047710000|2021-06-30 10:08:30|22208.13|22208.13|22206.84|22206.84|22208.13|22208.13|22206.84|22206.84|0
1625047720000|2021-06-30 10:08:40|22205.54|22205.54|22205.54|22205.54|22205.54|22205.54|22205.54|22205.54|0
1625047740000|2021-06-30 10:09:00|22203.77|22203.77|22203.77|22203.77|22203.77|22203.77|22203.77|22203.77|0
1625047760000|2021-06-30 10:09:20|22202.88|22202.88|22202.88|22202.88|22202.88|22202.88|22202.88|22202.88|0
1625047860000|2021-06-30 10:11:00|22204.65|22204.65|22204.65|22204.65|22204.65|22204.65|22204.65|22204.65|0
1625047890000|2021-06-30 10:11:30|22200.38|22200.38|22200.38|22200.38|22200.38|22200.38|22200.38|22200.38|0
1625047940000|2021-06-30 10:12:20|22196.11|22196.11|22196.11|22196.11|22196.11|22196.11|22196.11|22196.11|0
1625047960000|2021-06-30 10:12:40|22200.38|22200.38|22200.38|22200.38|22200.38|22200.38|22200.38|22200.38|0
1625047990000|2021-06-30 10:13:10|22201.68|22201.68|22201.68|22201.68|22201.68|22201.68|22201.68|22201.68|0
1625048000000|2021-06-30 10:13:20|22197.41|22197.41|22197.41|22197.41|22197.41|22197.41|22197.41|22197.41|0
1625048080000|2021-06-30 10:14:40|22198.7|22198.7|22198.7|22198.7|22198.7|22198.7|22198.7|22198.7|0
1625048120000|2021-06-30 10:15:20|22197.41|22197.41|22195.64|22195.64|22197.41|22197.41|22195.64|22195.64|0
1625048130000|2021-06-30 10:15:30|22194.12|22194.12|22194.12|22194.12|22194.12|22194.12|22194.12|22194.12|0
1625048150000|2021-06-30 10:15:50|22193.37|22193.37|22197.15|22197.15|22197.15|22197.15|22193.37|22193.37|0
1625048190000|2021-06-30 10:16:30|22201.42|22201.42|22200.54|22200.54|22201.42|22201.42|22200.54|22200.54|0
1625048200000|2021-06-30 10:16:40|22196.26|22196.26|22196.26|22196.26|22196.26|22196.26|22196.26|22196.26|0
1625048260000|2021-06-30 10:17:40|22193.61|22193.61|22193.61|22193.61|22193.61|22193.61|22193.61|22193.61|0
1625048290000|2021-06-30 10:18:10|22192.31|22192.31|22192.31|22192.31|22192.31|22192.31|22192.31|22192.31|0
1625048310000|2021-06-30 10:18:30|22191.01|22191.01|22191.01|22191.01|22191.01|22191.01|22191.01|22191.01|0
1625048370000|2021-06-30 10:19:30|22189.72|22189.72|22189.72|22189.72|22189.72|22189.72|22189.72|22189.72|0
1625048380000|2021-06-30 10:19:40|22186.69|22186.69|22185.93|22185.93|22186.69|22186.69|22185.93|22185.93|0
1625048400000|2021-06-30 10:20:00|22188.59|22188.59|22188.59|22188.59|22188.59|22188.59|22188.59|22188.59|0
1625048430000|2021-06-30 10:20:30|22184.22|22184.22|22184.22|22184.22|22184.22|22184.22|22184.22|22184.22|0
1625048440000|2021-06-30 10:20:40|22179.95|22179.95|22179.95|22179.95|22179.95|22179.95|22179.95|22179.95|0
1625048460000|2021-06-30 10:21:00|22178.44|22178.44|22178.44|22178.44|22178.44|22178.44|22178.44|22178.44|0
1625048480000|2021-06-30 10:21:20|22177.68|22177.68|22177.68|22177.68|22177.68|22177.68|22177.68|22177.68|0
1625048550000|2021-06-30 10:22:30|22181.58|22181.58|22177.68|22177.68|22181.58|22181.58|22177.68|22177.68|0
1625048590000|2021-06-30 10:23:10|22181.95|22181.95|22181.95|22181.95|22181.95|22181.95|22181.95|22181.95|0
1625048640000|2021-06-30 10:24:00|22177.53|22177.53|22176.64|22176.64|22177.53|22177.53|22174.87|22174.87|0
1625048650000|2021-06-30 10:24:10|22177.53|22177.53|22176.96|22176.96|22178.41|22178.41|22176.96|22176.96|0
1625048680000|2021-06-30 10:24:40|22176.07|22176.07|22176.96|22176.96|22177.84|22177.84|22176.07|22176.07|0
1625048700000|2021-06-30 10:25:00|22176.07|22176.07|22180.5|22180.5|22180.5|22180.5|22176.07|22176.07|0
1625048710000|2021-06-30 10:25:10|22179.74|22179.74|22181.8|22181.8|22181.8|22181.8|22179.2|22179.2|0
1625048760000|2021-06-30 10:26:00|22179.14|22179.14|22176.49|22176.49|22179.14|22179.14|22176.49|22176.49|0
1625048770000|2021-06-30 10:26:10|22172.21|22172.21|22172.21|22172.21|22172.21|22172.21|22172.21|22172.21|0
1625048780000|2021-06-30 10:26:20|22167.94|22167.94|22167.94|22167.94|22167.94|22167.94|22167.94|22167.94|0
1625048820000|2021-06-30 10:27:00|22167.18|22167.18|22167.18|22167.18|22167.18|22167.18|22167.18|22167.18|0
1625048830000|2021-06-30 10:27:10|22171.46|22171.46|22167.18|22167.18|22171.46|22171.46|22167.18|22167.18|0
1625048840000|2021-06-30 10:27:20|22164.59|22164.59|22162.82|22162.82|22164.59|22164.59|22162.82|22162.82|0
1625048880000|2021-06-30 10:28:00|22161.93|22161.93|22161.93|22161.93|22161.93|22161.93|22161.93|22161.93|0
1625048900000|2021-06-30 10:28:20|22162.69|22162.69|22162.69|22162.69|22162.69|22162.69|22162.69|22162.69|0
1625048910000|2021-06-30 10:28:30|22164.14|22164.14|22164.14|22164.14|22164.14|22164.14|22164.14|22164.14|0
1625048930000|2021-06-30 10:28:50|22163.26|22163.26|22163.26|22163.26|22163.26|22163.26|22163.26|22163.26|0
1625048950000|2021-06-30 10:29:10|22160.6|22160.6|22161.49|22161.49|22161.49|22161.49|22160.6|22160.6|0
1625048960000|2021-06-30 10:29:20|22164.14|22164.14|22165.91|22165.91|22165.91|22165.91|22164.14|22164.14|0
1625049010000|2021-06-30 10:30:10|22168.51|22168.51|22168.51|22168.51|22168.51|22168.51|22168.51|22168.51|0
1625049070000|2021-06-30 10:31:10|22177.06|22177.06|22177.06|22177.06|22181.33|22181.33|22177.06|22177.06|0
1625049110000|2021-06-30 10:31:50|22172.78|22172.78|22172.78|22172.78|22172.78|22172.78|22172.78|22172.78|0
1625049140000|2021-06-30 10:32:20|22174.55|22174.55|22175.44|22175.44|22175.44|22175.44|22174.55|22174.55|0
1625049150000|2021-06-30 10:32:30|22177.21|22177.21|22177.21|22177.21|22177.21|22177.21|22177.21|22177.21|0
1625049160000|2021-06-30 10:32:40|22175.44|22175.44|22177.21|22177.21|22177.21|22177.21|22175.44|22175.44|0
1625049190000|2021-06-30 10:33:10|22175.91|22175.91|22177.21|22177.21|22177.21|22177.21|22175.91|22175.91|0
1625049280000|2021-06-30 10:34:40|22181.48|22181.48|22180.72|22180.72|22181.48|22181.48|22177.7|22177.7|0
1625049290000|2021-06-30 10:34:50|22181.48|22181.48|22182.24|22182.24|22184.51|22184.51|22181.48|22181.48|0
1625049300000|2021-06-30 10:35:00|22177.97|22177.97|22180.99|22180.99|22180.99|22180.99|22177.97|22177.97|0
1625049360000|2021-06-30 10:36:00|22181.75|22181.75|22181.75|22181.75|22181.75|22181.75|22181.75|22181.75|0
1625049380000|2021-06-30 10:36:20|22186.02|22186.02|22184.25|22184.25|22186.02|22186.02|22184.25|22184.25|0
1625049390000|2021-06-30 10:36:30|22185.55|22185.55|22185.55|22185.55|22185.55|22185.55|22185.55|22185.55|0
1625049400000|2021-06-30 10:36:40|22186.85|22186.85|22193.87|22193.87|22193.87|22193.87|22186.85|22186.85|0
1625049500000|2021-06-30 10:38:20|22202.41|22202.41|22198.14|22198.14|22202.41|22202.41|22198.14|22198.14|0
1625049510000|2021-06-30 10:38:30|22197.26|22197.26|22214.89|22214.89|22215.64|22215.64|22197.26|22197.26|0
1625049520000|2021-06-30 10:38:40|22216.34|22216.34|22216.34|22216.34|22216.34|22216.34|22216.34|22216.34|0
1625049540000|2021-06-30 10:39:00|22210.77|22210.77|22210.77|22210.77|22210.77|22210.77|22210.77|22210.77|0
1625049610000|2021-06-30 10:40:10|22212.23|22212.23|22207.95|22207.95|22212.23|22212.23|22207.95|22207.95|0
1625049630000|2021-06-30 10:40:30|22206.5|22206.5|22205.04|22205.04|22206.5|22206.5|22205.04|22205.04|0
1625049690000|2021-06-30 10:41:30|22203.53|22203.53|22200.88|22200.88|22203.53|22203.53|22200.88|22200.88|0
1625049710000|2021-06-30 10:41:50|22205.15|22205.15|22205.15|22205.15|22205.15|22205.15|22205.15|22205.15|0
1625049720000|2021-06-30 10:42:00|22203.69|22203.69|22203.69|22203.69|22203.69|22203.69|22203.69|22203.69|0
1625049750000|2021-06-30 10:42:30|22202.18|22202.18|22202.18|22202.18|22202.18|22202.18|22202.18|22202.18|0
1625049760000|2021-06-30 10:42:40|22203.69|22203.69|22202.81|22202.81|22203.69|22203.69|22202.81|22202.81|0
1625049770000|2021-06-30 10:42:50|22207.08|22207.08|22207.08|22207.08|22207.08|22207.08|22207.08|22207.08|0
1625049820000|2021-06-30 10:43:40|22202.81|22202.81|22202.81|22202.81|22202.81|22202.81|22202.81|22202.81|0
1625049840000|2021-06-30 10:44:00|22198.54|22198.54|22198.54|22198.54|22198.54|22198.54|22198.54|22198.54|0
1625049910000|2021-06-30 10:45:10|22201.19|22201.19|22201.19|22201.19|22201.19|22201.19|22201.19|22201.19|0
1625049920000|2021-06-30 10:45:20|22202.08|22202.08|22202.08|22202.08|22202.08|22202.08|22202.08|22202.08|0
1625049970000|2021-06-30 10:46:10|22207.27|22207.27|22205.97|22205.97|22207.27|22207.27|22205.97|22205.97|0
1625049980000|2021-06-30 10:46:20|22204.52|22204.52|22204.52|22204.52|22204.52|22204.52|22204.52|22204.52|0
1625050050000|2021-06-30 10:47:30|22206.29|22206.29|22206.29|22206.29|22206.29|22206.29|22206.29|22206.29|0
1625050080000|2021-06-30 10:48:00|22203.63|22203.63|22202.18|22202.18|22203.63|22203.63|22202.18|22202.18|0
1625050090000|2021-06-30 10:48:10|22197.91|22197.91|22197.91|22197.91|22197.91|22197.91|22193.63|22193.63|0
1625050110000|2021-06-30 10:48:30|22197.02|22197.02|22197.02|22197.02|22197.02|22197.02|22197.02|22197.02|0
1625050200000|2021-06-30 10:50:00|22195.25|22195.25|22197.02|22197.02|22197.02|22197.02|22195.25|22195.25|0
1625050210000|2021-06-30 10:50:10|22196.13|22196.13|22196.13|22196.13|22196.13|22196.13|22196.13|22196.13|0
1625050240000|2021-06-30 10:50:40|22196.89|22196.89|22202.3|22202.3|22202.3|22202.3|22196.89|22196.89|0
1625050250000|2021-06-30 10:50:50|22203.6|22203.6|22196.35|22196.35|22204.89|22204.89|22196.35|22196.35|0
1625050260000|2021-06-30 10:51:00|22195.59|22195.59|22195.59|22195.59|22195.59|22195.59|22195.59|22195.59|0
1625050270000|2021-06-30 10:51:10|22193|22193|22193|22193|22193|22193|22193|22193|0
1625050380000|2021-06-30 10:53:00|22192.11|22192.11|22192.11|22192.11|22192.11|22192.11|22192.11|22192.11|0
1625050440000|2021-06-30 10:54:00|22191.23|22191.23|22195.5|22195.5|22195.5|22195.5|22191.23|22191.23|0
1625050460000|2021-06-30 10:54:20|22193.73|22193.73|22188.48|22188.48|22193.73|22193.73|22188.48|22188.48|0
1625050470000|2021-06-30 10:54:30|22184.2|22184.2|22180.66|22180.66|22184.2|22184.2|22180.66|22180.66|0
1625050500000|2021-06-30 10:55:00|22183.32|22183.32|22183.32|22183.32|22183.32|22183.32|22183.32|22183.32|0
1625050540000|2021-06-30 10:55:40|22182.43|22182.43|22182.43|22182.43|22182.43|22182.43|22182.43|22182.43|0
1625050580000|2021-06-30 10:56:20|22180.92|22180.92|22176.65|22176.65|22180.92|22180.92|22176.65|22176.65|0
1625050620000|2021-06-30 10:57:00|22173.99|22173.99|22173.99|22173.99|22173.99|22173.99|22173.99|22173.99|0
1625050690000|2021-06-30 10:58:10|22172.69|22172.69|22171.81|22171.81|22172.69|22172.69|22171.81|22171.81|0
1625050730000|2021-06-30 10:58:50|22170.92|22170.92|22170.92|22170.92|22170.92|22170.92|22170.92|22170.92|0
1625050770000|2021-06-30 10:59:30|22169.47|22169.47|22169.47|22169.47|22169.47|22169.47|22169.47|22169.47|0
1625050780000|2021-06-30 10:59:40|22168.17|22168.17|22166.87|22166.87|22168.17|22168.17|22166.87|22166.87|0
1625050800000|2021-06-30 11:00:00|22165.99|22165.99|22165.99|22165.99|22165.99|22165.99|22165.99|22165.99|0
1625050840000|2021-06-30 11:00:40|22170.26|22170.26|22170.26|22170.26|22170.26|22170.26|22170.26|22170.26|0
1625050870000|2021-06-30 11:01:10|22168.49|22168.49|22168.49|22168.49|22168.49|22168.49|22168.49|22168.49|0
1625050890000|2021-06-30 11:01:30|22170.26|22170.26|22171.56|22171.56|22171.56|22171.56|22170.26|22170.26|0
1625050930000|2021-06-30 11:02:10|22172.32|22172.32|22171.43|22171.43|22172.32|22172.32|22171.43|22171.43|0
1625051000000|2021-06-30 11:03:20|22172.32|22172.32|22173.2|22173.2|22173.2|22173.2|22171.43|22171.43|0
1625051040000|2021-06-30 11:04:00|22174.65|22174.65|22174.65|22174.65|22174.65|22174.65|22174.65|22174.65|0
1625051110000|2021-06-30 11:05:10|22170.38|22170.38|22168.61|22168.61|22170.38|22170.38|22168.61|22168.61|0
1625051160000|2021-06-30 11:06:00|22167.31|22167.31|22161.53|22161.53|22167.31|22167.31|22161.53|22161.53|0
1625051170000|2021-06-30 11:06:10|22163.04|22163.04|22167.31|22167.31|22167.31|22167.31|22163.04|22163.04|0
1625051180000|2021-06-30 11:06:20|22166.43|22166.43|22165.8|22165.8|22167.31|22167.31|22165.8|22165.8|0
1625051190000|2021-06-30 11:06:30|22166.56|22166.56|22166.56|22166.56|22166.56|22166.56|22166.56|22166.56|0
1625051240000|2021-06-30 11:07:20|22168.33|22168.33|22168.33|22168.33|22168.33|22168.33|22168.33|22168.33|0
1625051250000|2021-06-30 11:07:30|22176.87|22176.87|22176.87|22176.87|22176.87|22176.87|22176.87|22176.87|0
1625051310000|2021-06-30 11:08:30|22175.1|22175.1|22175.1|22175.1|22175.1|22175.1|22175.1|22175.1|0
1625051320000|2021-06-30 11:08:40|22179.37|22179.37|22179.37|22179.37|22179.37|22179.37|22179.37|22179.37|0
1625051330000|2021-06-30 11:08:50|22180.26|22180.26|22180.26|22180.26|22180.26|22180.26|22180.26|22180.26|0
1625051340000|2021-06-30 11:09:00|22177.66|22177.66|22177.66|22177.66|22177.66|22177.66|22177.66|22177.66|0
1625051350000|2021-06-30 11:09:10|22176.37|22176.37|22176.37|22176.37|22176.37|22176.37|22176.37|22176.37|0
1625051360000|2021-06-30 11:09:20|22180.64|22180.64|22181.94|22181.94|22181.94|22181.94|22180.64|22180.64|0
1625051380000|2021-06-30 11:09:40|22181.05|22181.05|22181.05|22181.05|22181.05|22181.05|22181.05|22181.05|0
1625051390000|2021-06-30 11:09:50|22189.6|22189.6|22187.98|22187.98|22189.6|22189.6|22185.32|22185.32|0
1625051400000|2021-06-30 11:10:00|22192.25|22192.25|22192.25|22192.25|22192.25|22192.25|22192.25|22192.25|0
1625051440000|2021-06-30 11:10:40|22193.01|22193.01|22193.01|22193.01|22193.01|22193.01|22193.01|22193.01|0
1625051460000|2021-06-30 11:11:00|22201.55|22201.55|22201.55|22201.55|22201.55|22201.55|22201.55|22201.55|0
1625051470000|2021-06-30 11:11:10|22203.32|22203.32|22204.97|22204.97|22204.97|22204.97|22203.32|22203.32|0
1625051480000|2021-06-30 11:11:20|22205.72|22205.72|22205.72|22205.72|22209.62|22209.62|22205.72|22205.72|0
1625051490000|2021-06-30 11:11:30|22203.13|22203.13|22204.42|22204.42|22204.42|22204.42|22203.13|22203.13|0
1625051500000|2021-06-30 11:11:40|22205.18|22205.18|22205.18|22205.18|22205.18|22205.18|22205.18|22205.18|0
1625051510000|2021-06-30 11:11:50|22206.64|22206.64|22206.64|22206.64|22206.64|22206.64|22206.64|22206.64|0
1625051530000|2021-06-30 11:12:10|22205.34|22205.34|22205.34|22205.34|22205.34|22205.34|22205.34|22205.34|0
1625051550000|2021-06-30 11:12:30|22206.79|22206.79|22206.79|22206.79|22206.79|22206.79|22206.79|22206.79|0
1625051580000|2021-06-30 11:13:00|22209.51|22209.51|22213.78|22213.78|22213.78|22213.78|22209.51|22209.51|0
1625051600000|2021-06-30 11:13:20|22209.51|22209.51|22209.51|22209.51|22209.51|22209.51|22209.51|22209.51|0
1625051660000|2021-06-30 11:14:20|22213.78|22213.78|22213.78|22213.78|22213.78|22213.78|22213.78|22213.78|0
1625051710000|2021-06-30 11:15:10|22214.66|22214.66|22214.66|22214.66|22214.66|22214.66|22214.66|22214.66|0
1625051790000|2021-06-30 11:16:30|22210.39|22210.39|22210.39|22210.39|22210.39|22210.39|22210.39|22210.39|0
1625051880000|2021-06-30 11:18:00|22206.12|22206.12|22206.12|22206.12|22206.12|22206.12|22206.12|22206.12|0
1625051890000|2021-06-30 11:18:10|22206.88|22206.88|22206.88|22206.88|22206.88|22206.88|22206.88|22206.88|0
1625051910000|2021-06-30 11:18:30|22208.65|22208.65|22208.65|22208.65|22208.65|22208.65|22207.13|22207.13|0
1625051960000|2021-06-30 11:19:20|22209.4|22209.4|22213.68|22213.68|22213.68|22213.68|22209.4|22209.4|0
1625051990000|2021-06-30 11:19:50|22215.13|22215.13|22215.13|22215.13|22215.13|22215.13|22215.13|22215.13|0
1625052010000|2021-06-30 11:20:10|22211.59|22211.59|22209.82|22209.82|22212.47|22212.47|22208.05|22208.05|0
1625052020000|2021-06-30 11:20:20|22212.47|22212.47|22216.75|22216.75|22216.75|22216.75|22212.47|22212.47|0
1625052060000|2021-06-30 11:21:00|22217.63|22217.63|22217.63|22217.63|22217.63|22217.63|22217.63|22217.63|0
1625052080000|2021-06-30 11:21:20|22214.98|22214.98|22214.98|22214.98|22214.98|22214.98|22214.98|22214.98|0
1625052090000|2021-06-30 11:21:30|22223.52|22223.52|22222.64|22222.64|22223.52|22223.52|22222.64|22222.64|0
1625052100000|2021-06-30 11:21:40|22214.09|22214.09|22208.52|22208.52|22214.09|22214.09|22208.52|22208.52|0
1625052110000|2021-06-30 11:21:50|22204.25|22204.25|22208.52|22208.52|22208.52|22208.52|22204.25|22204.25|0
1625052130000|2021-06-30 11:22:10|22204.25|22204.25|22201.18|22201.18|22204.25|22204.25|22201.18|22201.18|0
1625052180000|2021-06-30 11:23:00|22199.67|22199.67|22201.18|22201.18|22201.18|22201.18|22198.91|22198.91|0
1625052190000|2021-06-30 11:23:10|22200.3|22200.3|22202.07|22202.07|22202.07|22202.07|22200.3|22200.3|0
1625052200000|2021-06-30 11:23:20|22203.84|22203.84|22206.02|22206.02|22206.02|22206.02|22203.84|22203.84|0
1625052210000|2021-06-30 11:23:30|22204.25|22204.25|22212.79|22212.79|22212.79|22212.79|22204.25|22204.25|0
1625052230000|2021-06-30 11:23:50|22214.09|22214.09|22214.09|22214.09|22214.09|22214.09|22214.09|22214.09|0
1625052260000|2021-06-30 11:24:20|22217.63|22217.63|22218.52|22218.52|22218.52|22218.52|22217.63|22217.63|0
1625052270000|2021-06-30 11:24:30|22220.03|22220.03|22220.03|22220.03|22220.03|22220.03|22220.03|22220.03|0
1625052310000|2021-06-30 11:25:10|22218.26|22218.26|22219.56|22219.56|22220.86|22220.86|22218.26|22218.26|0
1625052320000|2021-06-30 11:25:20|22218.67|22218.67|22218.67|22218.67|22218.67|22218.67|22218.67|22218.67|0
1625052330000|2021-06-30 11:25:30|22217.79|22217.79|22216.33|22216.33|22217.79|22217.79|22216.33|22216.33|0
1625052350000|2021-06-30 11:25:50|22217.22|22217.22|22217.22|22217.22|22217.22|22217.22|22217.22|22217.22|0
1625052370000|2021-06-30 11:26:10|22217.98|22217.98|22217.09|22217.09|22217.98|22217.98|22217.09|22217.09|0
1625052410000|2021-06-30 11:26:50|22215.32|22215.32|22217.09|22217.09|22217.09|22217.09|22215.32|22215.32|0
1625052430000|2021-06-30 11:27:10|22215.64|22215.64|22214.18|22214.18|22215.64|22215.64|22214.18|22214.18|0
1625052450000|2021-06-30 11:27:30|22205.64|22205.64|22209.91|22209.91|22209.91|22209.91|22205.64|22205.64|0
1625052460000|2021-06-30 11:27:40|22208.46|22208.46|22208.46|22208.46|22208.46|22208.46|22207|22207|0
1625052480000|2021-06-30 11:28:00|22207.7|22207.7|22206.19|22206.19|22207.7|22207.7|22206.19|22206.19|0
1625052500000|2021-06-30 11:28:20|22204.89|22204.89|22203.59|22203.59|22204.89|22204.89|22203.59|22203.59|0
1625052520000|2021-06-30 11:28:40|22199.16|22199.16|22194.89|22194.89|22200.05|22200.05|22194.89|22194.89|0
1625052530000|2021-06-30 11:28:50|22199.16|22199.16|22199.16|22199.16|22199.16|22199.16|22199.16|22199.16|0
1625052540000|2021-06-30 11:29:00|22200.46|22200.46|22200.46|22200.46|22200.46|22200.46|22200.46|22200.46|0
1625052550000|2021-06-30 11:29:10|22204|22204|22208.28|22208.28|22208.28|22208.28|22204|22204|0
1625052570000|2021-06-30 11:29:30|22210.93|22210.93|22210.93|22210.93|22210.93|22210.93|22210.93|22210.93|0
1625052600000|2021-06-30 11:30:00|22208.28|22208.28|22208.28|22208.28|22208.28|22208.28|22208.28|22208.28|0
1625052610000|2021-06-30 11:30:10|22207.39|22207.39|22207.39|22207.39|22207.39|22207.39|22207.39|22207.39|0
1625052630000|2021-06-30 11:30:30|22208.84|22208.84|22208.84|22208.84|22208.84|22208.84|22208.84|22208.84|0
1625052650000|2021-06-30 11:30:50|22213.12|22213.12|22208.84|22208.84|22213.12|22213.12|22208.84|22208.84|0
1625052660000|2021-06-30 11:31:00|22204.57|22204.57|22204.57|22204.57|22208.84|22208.84|22204.57|22204.57|0
1625052670000|2021-06-30 11:31:10|22208.84|22208.84|22208.84|22208.84|22208.84|22208.84|22208.84|22208.84|0
1625052720000|2021-06-30 11:32:00|22209.73|22209.73|22209.73|22209.73|22209.73|22209.73|22209.73|22209.73|0
1625052750000|2021-06-30 11:32:30|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|0
1625052780000|2021-06-30 11:33:00|22202.64|22202.64|22211.18|22211.18|22211.18|22211.18|22202.64|22202.64|0
1625052790000|2021-06-30 11:33:10|22212.64|22212.64|22212.64|22212.64|22212.64|22212.64|22212.64|22212.64|0
1625052810000|2021-06-30 11:33:30|22211.34|22211.34|22211.34|22211.34|22211.34|22211.34|22211.34|22211.34|0
1625052830000|2021-06-30 11:33:50|22212.64|22212.64|22212.64|22212.64|22212.64|22212.64|22212.64|22212.64|0
1625052870000|2021-06-30 11:34:30|22210.87|22210.87|22210.87|22210.87|22210.87|22210.87|22210.87|22210.87|0
1625052940000|2021-06-30 11:35:40|22206.59|22206.59|22206.59|22206.59|22206.59|22206.59|22206.59|22206.59|0
1625052950000|2021-06-30 11:35:50|22210.87|22210.87|22210.87|22210.87|22210.87|22210.87|22210.87|22210.87|0
1625052960000|2021-06-30 11:36:00|22212.32|22212.32|22212.32|22212.32|22212.32|22212.32|22212.32|22212.32|0
1625052980000|2021-06-30 11:36:20|22213.77|22213.77|22213.77|22213.77|22213.77|22213.77|22213.77|22213.77|0
1625053080000|2021-06-30 11:38:00|22211.18|22211.18|22211.18|22211.18|22215.45|22215.45|22211.18|22211.18|0
1625053140000|2021-06-30 11:39:00|22206.91|22206.91|22206.91|22206.91|22206.91|22206.91|22206.91|22206.91|0
1625053160000|2021-06-30 11:39:20|22211.18|22211.18|22211.18|22211.18|22211.18|22211.18|22211.18|22211.18|0
1625053170000|2021-06-30 11:39:30|22206.91|22206.91|22211.18|22211.18|22211.18|22211.18|22206.91|22206.91|0
1625053180000|2021-06-30 11:39:40|22206.91|22206.91|22225.45|22225.45|22225.45|22225.45|22206.91|22206.91|0
1625053190000|2021-06-30 11:39:50|22216.91|22216.91|22239.72|22239.72|22239.72|22239.72|22216.91|22216.91|0
1625053200000|2021-06-30 11:40:00|22243.99|22243.99|22277.86|22277.86|22277.86|22277.86|22243.99|22243.99|0
1625053210000|2021-06-30 11:40:10|22273.59|22273.59|22277.86|22277.86|22277.86|22277.86|22269.32|22269.32|0
1625053220000|2021-06-30 11:40:20|22278.75|22278.75|22270.2|22270.2|22278.75|22278.75|22270.2|22270.2|0
1625053260000|2021-06-30 11:41:00|22268.91|22268.91|22268.91|22268.91|22268.91|22268.91|22268.91|22268.91|0
1625053270000|2021-06-30 11:41:10|22267.14|22267.14|22267.14|22267.14|22267.14|22267.14|22267.14|22267.14|0
1625053310000|2021-06-30 11:41:50|22268.91|22268.91|22268.91|22268.91|22268.91|22268.91|22268.91|22268.91|0
1625053320000|2021-06-30 11:42:00|22273.18|22273.18|22273.18|22273.18|22273.18|22273.18|22271.72|22271.72|0
1625053340000|2021-06-30 11:42:20|22264.63|22264.63|22250.36|22250.36|22264.63|22264.63|22247.54|22247.54|0
1625053350000|2021-06-30 11:42:30|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|0
1625053360000|2021-06-30 11:42:40|22257.45|22257.45|22255.94|22255.94|22257.45|22257.45|22255.94|22255.94|0
1625053380000|2021-06-30 11:43:00|22254.64|22254.64|22253.76|22253.76|22254.64|22254.64|22252.87|22252.87|0
1625053390000|2021-06-30 11:43:10|22253|22253|22253|22253|22253|22253|22253|22253|0
1625053420000|2021-06-30 11:43:40|22265.82|22265.82|22265.82|22265.82|22265.82|22265.82|22265.82|22265.82|0
1625053440000|2021-06-30 11:44:00|22268.73|22268.73|22274.45|22274.45|22274.45|22274.45|22268.73|22268.73|0
1625053500000|2021-06-30 11:45:00|22265.91|22265.91|22270.18|22270.18|22270.18|22270.18|22265.91|22265.91|0
1625053510000|2021-06-30 11:45:10|22278.72|22278.72|22270.18|22270.18|22278.72|22278.72|22270.18|22270.18|0
1625053520000|2021-06-30 11:45:20|22272.83|22272.83|22285.65|22285.65|22285.65|22285.65|22272.83|22272.83|0
1625053530000|2021-06-30 11:45:30|22289.92|22289.92|22285.65|22285.65|22289.92|22289.92|22281.38|22281.38|0
1625053550000|2021-06-30 11:45:50|22277.11|22277.11|22279.16|22279.16|22279.16|22279.16|22277.11|22277.11|0
1625053580000|2021-06-30 11:46:20|22277.71|22277.71|22284.8|22284.8|22284.8|22284.8|22276.25|22276.25|0
1625053660000|2021-06-30 11:47:40|22276.25|22276.25|22250.21|22250.21|22276.25|22276.25|22250.21|22250.21|0
1625053670000|2021-06-30 11:47:50|22254.48|22254.48|22254.48|22254.48|22254.48|22254.48|22254.48|22254.48|0
1625053700000|2021-06-30 11:48:20|22255.37|22255.37|22254.48|22254.48|22255.37|22255.37|22254.48|22254.48|0
1625053710000|2021-06-30 11:48:30|22250.21|22250.21|22250.21|22250.21|22250.21|22250.21|22250.21|22250.21|0
1625053740000|2021-06-30 11:49:00|22251.98|22251.98|22260.52|22260.52|22260.52|22260.52|22251.98|22251.98|0
1625053760000|2021-06-30 11:49:20|22264.8|22264.8|22269.07|22269.07|22269.07|22269.07|22264.8|22264.8|0
1625053770000|2021-06-30 11:49:30|22267.61|22267.61|22276.16|22276.16|22276.16|22276.16|22267.61|22267.61|0
1625053840000|2021-06-30 11:50:40|22277.04|22277.04|22277.04|22277.04|22277.04|22277.04|22277.04|22277.04|0
1625053870000|2021-06-30 11:51:10|22275.53|22275.53|22270.5|22270.5|22275.53|22275.53|22270.5|22270.5|0
1625053890000|2021-06-30 11:51:30|22269.62|22269.62|22267.84|22267.84|22269.62|22269.62|22267.84|22267.84|0
1625053900000|2021-06-30 11:51:40|22266.96|22266.96|22265.19|22265.19|22266.96|22266.96|22265.19|22265.19|0
1625053920000|2021-06-30 11:52:00|22260.92|22260.92|22260.92|22260.92|22260.92|22260.92|22260.92|22260.92|0
1625054000000|2021-06-30 11:53:20|22262.43|22262.43|22262.43|22262.43|22262.43|22262.43|22262.43|22262.43|0
1625054030000|2021-06-30 11:53:50|22260.92|22260.92|22249.46|22249.46|22260.92|22260.92|22249.46|22249.46|0
1625054040000|2021-06-30 11:54:00|22245.19|22245.19|22245.19|22245.19|22245.19|22245.19|22245.19|22245.19|0
1625054050000|2021-06-30 11:54:10|22243.89|22243.89|22231.08|22231.08|22243.89|22243.89|22231.08|22231.08|0
1625054060000|2021-06-30 11:54:20|22239.62|22239.62|22239.62|22239.62|22239.62|22239.62|22239.62|22239.62|0
1625054100000|2021-06-30 11:55:00|22242.28|22242.28|22247.43|22247.43|22247.43|22247.43|22242.28|22242.28|0
1625054110000|2021-06-30 11:55:10|22250.34|22250.34|22250.34|22250.34|22250.34|22250.34|22250.34|22250.34|0
1625054130000|2021-06-30 11:55:30|22249.46|22249.46|22248.57|22248.57|22249.46|22249.46|22248.57|22248.57|0
1625054140000|2021-06-30 11:55:40|22247.82|22247.82|22248.57|22248.57|22248.57|22248.57|22247.82|22247.82|0
1625054170000|2021-06-30 11:56:10|22249.33|22249.33|22250.84|22250.84|22250.84|22250.84|22249.33|22249.33|0
1625054180000|2021-06-30 11:56:20|22263.66|22263.66|22263.66|22263.66|22263.66|22263.66|22263.66|22263.66|0
1625054300000|2021-06-30 11:58:20|22259.39|22259.39|22259.39|22259.39|22259.39|22259.39|22259.39|22259.39|0
1625054320000|2021-06-30 11:58:40|22261.16|22261.16|22261.16|22261.16|22261.16|22261.16|22261.16|22261.16|0
1625054330000|2021-06-30 11:58:50|22265.43|22265.43|22265.43|22265.43|22265.43|22265.43|22265.43|22265.43|0
1625054370000|2021-06-30 11:59:30|22266.73|22266.73|22268.03|22268.03|22268.03|22268.03|22266.73|22266.73|0
1625054410000|2021-06-30 12:00:10|22272.3|22272.3|22272.3|22272.3|22272.3|22272.3|22272.3|22272.3|0
1625054430000|2021-06-30 12:00:30|22270.84|22270.84|22272.61|22272.61|22272.61|22272.61|22270.84|22270.84|0
1625054460000|2021-06-30 12:01:00|22268.34|22268.34|22264.07|22264.07|22268.34|22268.34|22264.07|22264.07|0
1625054480000|2021-06-30 12:01:20|22262.77|22262.77|22262.77|22262.77|22262.77|22262.77|22262.77|22262.77|0
1625054520000|2021-06-30 12:02:00|22267.04|22267.04|22267.04|22267.04|22267.04|22267.04|22267.04|22267.04|0
1625054530000|2021-06-30 12:02:10|22258.5|22258.5|22258.5|22258.5|22258.5|22258.5|22258.5|22258.5|0
1625054540000|2021-06-30 12:02:20|22259.8|22259.8|22259.8|22259.8|22259.8|22259.8|22259.8|22259.8|0
1625054590000|2021-06-30 12:03:10|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|0
1625054610000|2021-06-30 12:03:30|22254.64|22254.64|22244.8|22244.8|22254.64|22254.64|22244.8|22244.8|0
1625054650000|2021-06-30 12:04:10|22249.07|22249.07|22249.07|22249.07|22249.07|22249.07|22249.07|22249.07|0
1625054730000|2021-06-30 12:05:30|22244.8|22244.8|22244.8|22244.8|22244.8|22244.8|22244.8|22244.8|0
1625054750000|2021-06-30 12:05:50|22243.91|22243.91|22243.91|22243.91|22243.91|22243.91|22243.91|22243.91|0
1625054760000|2021-06-30 12:06:00|22243.03|22243.03|22242.14|22242.14|22243.03|22243.03|22242.14|22242.14|0
1625054810000|2021-06-30 12:06:50|22237.87|22237.87|22237.87|22237.87|22237.87|22237.87|22237.87|22237.87|0
1625054860000|2021-06-30 12:07:40|22239.64|22239.64|22238.19|22238.19|22239.64|22239.64|22238.19|22238.19|0
1625054870000|2021-06-30 12:07:50|22233.91|22233.91|22233.91|22233.91|22233.91|22233.91|22233.91|22233.91|0
1625054890000|2021-06-30 12:08:10|22230.89|22230.89|22242.46|22242.46|22242.46|22242.46|22230.89|22230.89|0
1625054930000|2021-06-30 12:08:50|22245.11|22245.11|22245.11|22245.11|22245.11|22245.11|22245.11|22245.11|0
1625054950000|2021-06-30 12:09:10|22243.34|22243.34|22242.46|22242.46|22243.34|22243.34|22242.46|22242.46|0
1625054980000|2021-06-30 12:09:40|22243.91|22243.91|22242.61|22242.61|22243.91|22243.91|22242.61|22242.61|0
1625054990000|2021-06-30 12:09:50|22238.34|22238.34|22238.34|22238.34|22238.34|22238.34|22238.34|22238.34|0
1625055080000|2021-06-30 12:11:20|22237.04|22237.04|22234.29|22234.29|22237.04|22237.04|22234.29|22234.29|0
1625055090000|2021-06-30 12:11:30|22235.59|22235.59|22234.29|22234.29|22235.59|22235.59|22234.29|22234.29|0
1625055140000|2021-06-30 12:12:20|22230.02|22230.02|22230.78|22230.78|22230.78|22230.78|22230.02|22230.02|0
1625055230000|2021-06-30 12:13:50|22229.89|22229.89|22229.89|22229.89|22229.89|22229.89|22229.89|22229.89|0
1625055240000|2021-06-30 12:14:00|22229.01|22229.01|22230.78|22230.78|22230.78|22230.78|22229.01|22229.01|0
1625055250000|2021-06-30 12:14:10|22235.05|22235.05|22237.71|22237.71|22237.71|22237.71|22235.05|22235.05|0
1625055280000|2021-06-30 12:14:40|22233.43|22233.43|22224.89|22224.89|22233.43|22233.43|22224.89|22224.89|0
1625055290000|2021-06-30 12:14:50|22237.71|22237.71|22237.71|22237.71|22237.71|22237.71|22237.71|22237.71|0
1625055330000|2021-06-30 12:15:30|22241.98|22241.98|22241.98|22241.98|22241.98|22241.98|22241.98|22241.98|0
1625055420000|2021-06-30 12:17:00|22242.86|22242.86|22247.14|22247.14|22247.14|22247.14|22242.86|22242.86|0
1625055430000|2021-06-30 12:17:10|22249.73|22249.73|22251.18|22251.18|22251.18|22251.18|22249.73|22249.73|0
1625055440000|2021-06-30 12:17:20|22252.48|22252.48|22261.03|22261.03|22261.03|22261.03|22252.48|22252.48|0
1625055450000|2021-06-30 12:17:30|22256.76|22256.76|22256.76|22256.76|22256.76|22256.76|22256.76|22256.76|0
1625055470000|2021-06-30 12:17:50|22257.51|22257.51|22257.51|22257.51|22257.51|22257.51|22257.51|22257.51|0
1625055480000|2021-06-30 12:18:00|22258.27|22258.27|22259.03|22259.03|22259.03|22259.03|22258.27|22258.27|0
1625055510000|2021-06-30 12:18:30|22263.3|22263.3|22266.84|22266.84|22266.84|22266.84|22263.3|22263.3|0
1625055530000|2021-06-30 12:18:50|22268.29|22268.29|22268.29|22268.29|22268.29|22268.29|22268.29|22268.29|0
1625055550000|2021-06-30 12:19:10|22259.75|22259.75|22264.02|22264.02|22264.02|22264.02|22259.75|22259.75|0
1625055560000|2021-06-30 12:19:20|22268.29|22268.29|22259.75|22259.75|22268.29|22268.29|22259.75|22259.75|0
1625055580000|2021-06-30 12:19:40|22261.2|22261.2|22247.25|22247.25|22261.2|22261.2|22247.25|22247.25|0
1625055590000|2021-06-30 12:19:50|22242.98|22242.98|22238.71|22238.71|22242.98|22242.98|22238.71|22238.71|0
1625055600000|2021-06-30 12:20:00|22237.41|22237.41|22237.41|22237.41|22237.41|22237.41|22237.41|22237.41|0
1625055610000|2021-06-30 12:20:10|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|0
1625055630000|2021-06-30 12:20:30|22243.13|22243.13|22247.41|22247.41|22247.41|22247.41|22243.13|22243.13|0
1625055640000|2021-06-30 12:20:40|22238.86|22238.86|22243.13|22243.13|22243.13|22243.13|22238.86|22238.86|0
1625055680000|2021-06-30 12:21:20|22242.25|22242.25|22240.48|22240.48|22242.25|22242.25|22240.48|22240.48|0
1625055720000|2021-06-30 12:22:00|22237.57|22237.57|22233.3|22233.3|22237.57|22237.57|22233.3|22233.3|0
1625055730000|2021-06-30 12:22:10|22232|22232|22232|22232|22232|22232|22232|22232|0
1625055740000|2021-06-30 12:22:20|22230.55|22230.55|22230.55|22230.55|22230.55|22230.55|22230.55|22230.55|0
1625055790000|2021-06-30 12:23:10|22234.44|22234.44|22234.44|22234.44|22234.44|22234.44|22234.44|22234.44|0
1625055830000|2021-06-30 12:23:50|22230.17|22230.17|22230.17|22230.17|22230.17|22230.17|22230.17|22230.17|0
1625055840000|2021-06-30 12:24:00|22231.05|22231.05|22235.32|22235.32|22235.32|22235.32|22231.05|22231.05|0
1625055860000|2021-06-30 12:24:20|22231.05|22231.05|22231.05|22231.05|22231.05|22231.05|22231.05|22231.05|0
1625055890000|2021-06-30 12:24:50|22232.35|22232.35|22232.35|22232.35|22232.35|22232.35|22232.35|22232.35|0
1625055900000|2021-06-30 12:25:00|22235.01|22235.01|22235.01|22235.01|22235.01|22235.01|22235.01|22235.01|0
1625055910000|2021-06-30 12:25:10|22239.28|22239.28|22239.28|22239.28|22239.28|22239.28|22239.28|22239.28|0
1625055930000|2021-06-30 12:25:30|22240.73|22240.73|22240.73|22240.73|22240.73|22240.73|22240.73|22240.73|0
1625055960000|2021-06-30 12:26:00|22237.19|22237.19|22232.92|22232.92|22237.19|22237.19|22232.92|22232.92|0
1625055990000|2021-06-30 12:26:30|22231.62|22231.62|22231.62|22231.62|22231.62|22231.62|22231.62|22231.62|0
1625056020000|2021-06-30 12:27:00|22227.35|22227.35|22227.35|22227.35|22227.35|22227.35|22227.35|22227.35|0
1625056080000|2021-06-30 12:28:00|22225.58|22225.58|22225.58|22225.58|22225.58|22225.58|22225.58|22225.58|0
1625056110000|2021-06-30 12:28:30|22222.67|22222.67|22216.88|22216.88|22222.67|22222.67|22216.88|22216.88|0
1625056130000|2021-06-30 12:28:50|22218.34|22218.34|22216.07|22216.07|22218.34|22218.34|22216.07|22216.07|0
1625056140000|2021-06-30 12:29:00|22214.77|22214.77|22214.77|22214.77|22214.77|22214.77|22214.77|22214.77|0
1625056150000|2021-06-30 12:29:10|22215.66|22215.66|22215.66|22215.66|22215.66|22215.66|22215.66|22215.66|0
1625056160000|2021-06-30 12:29:20|22214.9|22214.9|22214.9|22214.9|22214.9|22214.9|22214.9|22214.9|0
1625056170000|2021-06-30 12:29:30|22219.17|22219.17|22223.44|22223.44|22223.44|22223.44|22219.17|22219.17|0
1625056290000|2021-06-30 12:31:30|22220.79|22220.79|22220.79|22220.79|22220.79|22220.79|22220.79|22220.79|0
1625056300000|2021-06-30 12:31:40|22219.49|22219.49|22219.49|22219.49|22219.49|22219.49|22219.49|22219.49|0
1625056320000|2021-06-30 12:32:00|22215.22|22215.22|22215.22|22215.22|22215.22|22215.22|22215.22|22215.22|0
1625056340000|2021-06-30 12:32:20|22210.94|22210.94|22210.94|22210.94|22210.94|22210.94|22210.94|22210.94|0
1625056350000|2021-06-30 12:32:30|22208.04|22208.04|22208.04|22208.04|22208.04|22208.04|22208.04|22208.04|0
1625056360000|2021-06-30 12:32:40|22210.94|22210.94|22206.67|22206.67|22210.94|22210.94|22206.67|22206.67|0
1625056400000|2021-06-30 12:33:20|22204.9|22204.9|22204.9|22204.9|22204.9|22204.9|22204.9|22204.9|0
1625056410000|2021-06-30 12:33:30|22209.17|22209.17|22209.17|22209.17|22209.17|22209.17|22209.17|22209.17|0
1625056420000|2021-06-30 12:33:40|22217.72|22217.72|22217.72|22217.72|22217.72|22217.72|22217.72|22217.72|0
1625056440000|2021-06-30 12:34:00|22216.42|22216.42|22216.42|22216.42|22216.42|22216.42|22216.42|22216.42|0
1625056450000|2021-06-30 12:34:10|22215.54|22215.54|22215.54|22215.54|22215.54|22215.54|22215.54|22215.54|0
1625056460000|2021-06-30 12:34:20|22211.26|22211.26|22211.26|22211.26|22211.26|22211.26|22211.26|22211.26|0
1625056470000|2021-06-30 12:34:30|22215.54|22215.54|22206.99|22206.99|22215.54|22215.54|22206.99|22206.99|0
1625056530000|2021-06-30 12:35:30|22206.11|22206.11|22206.11|22206.11|22206.11|22206.11|22206.11|22206.11|0
1625056550000|2021-06-30 12:35:50|22204.59|22204.59|22204.59|22204.59|22204.59|22204.59|22204.59|22204.59|0
1625056580000|2021-06-30 12:36:20|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|22202.82|0
1625056590000|2021-06-30 12:36:30|22199.91|22199.91|22199.91|22199.91|22199.91|22199.91|22199.91|22199.91|0
1625056610000|2021-06-30 12:36:50|22198.62|22198.62|22197.73|22197.73|22198.62|22198.62|22196.84|22196.84|0
1625056620000|2021-06-30 12:37:00|22202.09|22202.09|22201.21|22201.21|22202.09|22202.09|22201.21|22201.21|0
1625056630000|2021-06-30 12:37:10|22205.48|22205.48|22205.48|22205.48|22205.48|22205.48|22205.48|22205.48|0
1625056660000|2021-06-30 12:37:40|22209.75|22209.75|22209.75|22209.75|22209.75|22209.75|22209.75|22209.75|0
1625056670000|2021-06-30 12:37:50|22214.02|22214.02|22214.02|22214.02|22214.02|22214.02|22214.02|22214.02|0
1625056700000|2021-06-30 12:38:20|22215.32|22215.32|22215.32|22215.32|22215.32|22215.32|22215.32|22215.32|0
1625056710000|2021-06-30 12:38:30|22206.78|22206.78|22206.78|22206.78|22206.78|22206.78|22206.78|22206.78|0
1625056720000|2021-06-30 12:38:40|22211.05|22211.05|22211.05|22211.05|22211.05|22211.05|22211.05|22211.05|0
1625056740000|2021-06-30 12:39:00|22213.71|22213.71|22214.59|22214.59|22214.59|22214.59|22212.82|22212.82|0
1625056800000|2021-06-30 12:40:00|22210.32|22210.32|22210.32|22210.32|22210.32|22210.32|22210.32|22210.32|0
1625056810000|2021-06-30 12:40:10|22208.55|22208.55|22208.55|22208.55|22208.55|22208.55|22208.55|22208.55|0
1625056820000|2021-06-30 12:40:20|22212.82|22212.82|22209.91|22209.91|22212.82|22212.82|22208.46|22208.46|0
1625056830000|2021-06-30 12:40:30|22205.64|22205.64|22205.64|22205.64|22209.91|22209.91|22205.64|22205.64|0
1625056840000|2021-06-30 12:40:40|22201.37|22201.37|22201.37|22201.37|22201.37|22201.37|22201.37|22201.37|0
1625056870000|2021-06-30 12:41:10|22205.64|22205.64|22201.37|22201.37|22205.64|22205.64|22200.61|22200.61|0
1625056880000|2021-06-30 12:41:20|22197.09|22197.09|22197.09|22197.09|22197.09|22197.09|22197.09|22197.09|0
1625056890000|2021-06-30 12:41:30|22198.55|22198.55|22198.55|22198.55|22198.55|22198.55|22198.55|22198.55|0
1625056900000|2021-06-30 12:41:40|22197.04|22197.04|22197.04|22197.04|22201.31|22201.31|22197.04|22197.04|0
1625056910000|2021-06-30 12:41:50|22205.58|22205.58|22205.58|22205.58|22205.58|22205.58|22205.58|22205.58|0
1625056920000|2021-06-30 12:42:00|22203.81|22203.81|22203.81|22203.81|22203.81|22203.81|22203.81|22203.81|0
1625056950000|2021-06-30 12:42:30|22195.26|22195.26|22195.26|22195.26|22195.26|22195.26|22195.26|22195.26|0
1625056980000|2021-06-30 12:43:00|22194.38|22194.38|22194.38|22194.38|22194.38|22194.38|22194.38|22194.38|0
1625057030000|2021-06-30 12:43:50|22193.49|22193.49|22201.88|22201.88|22201.88|22201.88|22192.04|22192.04|0
1625057040000|2021-06-30 12:44:00|22203.65|22203.65|22203.65|22203.65|22203.65|22203.65|22203.65|22203.65|0
1625057050000|2021-06-30 12:44:10|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|0
1625057070000|2021-06-30 12:44:30|22198.08|22198.08|22198.08|22198.08|22198.08|22198.08|22198.08|22198.08|0
1625057080000|2021-06-30 12:44:40|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|0
1625057090000|2021-06-30 12:44:50|22198.08|22198.08|22198.08|22198.08|22198.08|22198.08|22198.08|22198.08|0
1625057100000|2021-06-30 12:45:00|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|22202.36|0
1625057110000|2021-06-30 12:45:10|22198.08|22198.08|22196.78|22196.78|22198.08|22198.08|22196.78|22196.78|0
1625057120000|2021-06-30 12:45:20|22195.49|22195.49|22195.49|22195.49|22195.49|22195.49|22195.49|22195.49|0
1625057130000|2021-06-30 12:45:30|22194.6|22194.6|22194.6|22194.6|22194.6|22194.6|22194.6|22194.6|0
1625057160000|2021-06-30 12:46:00|22203.15|22203.15|22203.15|22203.15|22203.15|22203.15|22203.15|22203.15|0
1625057170000|2021-06-30 12:46:10|22194.6|22194.6|22194.6|22194.6|22194.6|22194.6|22194.6|22194.6|0
1625057190000|2021-06-30 12:46:30|22196.06|22196.06|22196.06|22196.06|22196.06|22196.06|22196.06|22196.06|0
1625057200000|2021-06-30 12:46:40|22200.33|22200.33|22200.33|22200.33|22200.33|22200.33|22200.33|22200.33|0
1625057230000|2021-06-30 12:47:10|22199.03|22199.03|22194.76|22194.76|22203.3|22203.3|22194.76|22194.76|0
1625057260000|2021-06-30 12:47:40|22193.46|22193.46|22193.46|22193.46|22193.46|22193.46|22193.46|22193.46|0
1625057280000|2021-06-30 12:48:00|22197.73|22197.73|22197.73|22197.73|22197.73|22197.73|22197.73|22197.73|0
1625057290000|2021-06-30 12:48:10|22199.19|22199.19|22199.19|22199.19|22199.19|22199.19|22199.19|22199.19|0
1625057300000|2021-06-30 12:48:20|22198.43|22198.43|22197.67|22197.67|22198.43|22198.43|22197.67|22197.67|0
1625057340000|2021-06-30 12:49:00|22193.4|22193.4|22193.4|22193.4|22193.4|22193.4|22193.4|22193.4|0
1625057360000|2021-06-30 12:49:20|22194.7|22194.7|22193.24|22193.24|22194.7|22194.7|22193.24|22193.24|0
1625057400000|2021-06-30 12:50:00|22192.49|22192.49|22192.49|22192.49|22192.49|22192.49|22192.49|22192.49|0
1625057420000|2021-06-30 12:50:20|22196.76|22196.76|22196.76|22196.76|22196.76|22196.76|22196.76|22196.76|0
1625057430000|2021-06-30 12:50:30|22196|22196|22196|22196|22196|22196|22196|22196|0
1625057470000|2021-06-30 12:51:10|22195.12|22195.12|22195.12|22195.12|22195.12|22195.12|22195.12|22195.12|0
1625057480000|2021-06-30 12:51:20|22199.39|22199.39|22199.39|22199.39|22199.39|22199.39|22199.39|22199.39|0
1625057500000|2021-06-30 12:51:40|22200.69|22200.69|22200.69|22200.69|22200.69|22200.69|22200.69|22200.69|0
1625057510000|2021-06-30 12:51:50|22203.28|22203.28|22203.28|22203.28|22203.28|22203.28|22194.74|22194.74|0
1625057540000|2021-06-30 12:52:20|22199.01|22199.01|22203.28|22203.28|22203.28|22203.28|22199.01|22199.01|0
1625057570000|2021-06-30 12:52:50|22204.74|22204.74|22200.47|22200.47|22204.74|22204.74|22200.47|22200.47|0
1625057580000|2021-06-30 12:53:00|22204.74|22204.74|22204.74|22204.74|22204.74|22204.74|22204.74|22204.74|0
1625057610000|2021-06-30 12:53:30|22206.19|22206.19|22206.19|22206.19|22206.19|22206.19|22206.19|22206.19|0
1625057640000|2021-06-30 12:54:00|22205.31|22205.31|22207.96|22207.96|22207.96|22207.96|22205.31|22205.31|0
1625057660000|2021-06-30 12:54:20|22203.69|22203.69|22203.69|22203.69|22203.69|22203.69|22203.69|22203.69|0
1625057680000|2021-06-30 12:54:40|22199.42|22199.42|22196.67|22196.67|22199.42|22199.42|22196.67|22196.67|0
1625057690000|2021-06-30 12:54:50|22200.94|22200.94|22199.17|22199.17|22200.94|22200.94|22199.17|22199.17|0
1625057700000|2021-06-30 12:55:00|22199.92|22199.92|22197.4|22197.4|22199.92|22199.92|22197.4|22197.4|0
1625057710000|2021-06-30 12:55:10|22193.12|22193.12|22193.12|22193.12|22193.12|22193.12|22193.12|22193.12|0
1625057730000|2021-06-30 12:55:30|22188.85|22188.85|22191.83|22191.83|22193.12|22193.12|22187.55|22187.55|0
1625057740000|2021-06-30 12:55:40|22187.55|22187.55|22179.01|22179.01|22187.55|22187.55|22179.01|22179.01|0
1625057750000|2021-06-30 12:55:50|22183.28|22183.28|22167.81|22167.81|22183.28|22183.28|22167.81|22167.81|0
1625057770000|2021-06-30 12:56:10|22176.35|22176.35|22176.35|22176.35|22176.35|22176.35|22176.35|22176.35|0
1625057780000|2021-06-30 12:56:20|22172.08|22172.08|22172.08|22172.08|22172.08|22172.08|22172.08|22172.08|0
1625057790000|2021-06-30 12:56:30|22176.35|22176.35|22172.08|22172.08|22176.35|22176.35|22172.08|22172.08|0
1625057810000|2021-06-30 12:56:50|22169.43|22169.43|22169.43|22169.43|22169.43|22169.43|22169.43|22169.43|0
1625057870000|2021-06-30 12:57:50|22173.7|22173.7|22174.58|22174.58|22174.58|22174.58|22173.7|22173.7|0
1625057890000|2021-06-30 12:58:10|22176.04|22176.04|22176.04|22176.04|22176.04|22176.04|22176.04|22176.04|0
1625057910000|2021-06-30 12:58:30|22175.15|22175.15|22175.15|22175.15|22175.15|22175.15|22175.15|22175.15|0
1625057930000|2021-06-30 12:58:50|22170.88|22170.88|22175.15|22175.15|22175.15|22175.15|22170.88|22170.88|0
1625057960000|2021-06-30 12:59:20|22178.69|22178.69|22174.58|22174.58|22178.69|22178.69|22174.58|22174.58|0
1625058000000|2021-06-30 13:00:00|22176.04|22176.04|22176.04|22176.04|22176.04|22176.04|22176.04|22176.04|0
1625058010000|2021-06-30 13:00:10|22167.49|22167.49|22170.88|22170.88|22170.88|22170.88|22167.49|22167.49|0
1625058020000|2021-06-30 13:00:20|22169.11|22169.11|22167.34|22167.34|22169.11|22169.11|22167.34|22167.34|0
1625058030000|2021-06-30 13:00:30|22163.07|22163.07|22154.52|22154.52|22163.07|22163.07|22154.52|22154.52|0
1625058040000|2021-06-30 13:00:40|22158.79|22158.79|22157.28|22157.28|22158.79|22158.79|22154.52|22154.52|0
1625058050000|2021-06-30 13:00:50|22158.79|22158.79|22167.34|22167.34|22167.34|22167.34|22158.79|22158.79|0
1625058080000|2021-06-30 13:01:20|22168.09|22168.09|22168.09|22168.09|22168.09|22168.09|22168.09|22168.09|0
1625058120000|2021-06-30 13:02:00|22169.39|22169.39|22169.39|22169.39|22169.39|22169.39|22169.39|22169.39|0
1625058130000|2021-06-30 13:02:10|22173.67|22173.67|22173.67|22173.67|22173.67|22173.67|22173.67|22173.67|0
1625058150000|2021-06-30 13:02:30|22175.18|22175.18|22175.18|22175.18|22175.18|22175.18|22175.18|22175.18|0
1625058170000|2021-06-30 13:02:50|22166.63|22166.63|22166.63|22166.63|22166.63|22166.63|22166.63|22166.63|0
1625058200000|2021-06-30 13:03:20|22165.75|22165.75|22166.63|22166.63|22166.63|22166.63|22165.75|22165.75|0
1625058210000|2021-06-30 13:03:30|22164.86|22164.86|22158.36|22158.36|22164.86|22164.86|22158.36|22158.36|0
1625058220000|2021-06-30 13:03:40|22163.67|22163.67|22163.67|22163.67|22163.67|22163.67|22163.67|22163.67|0
1625058230000|2021-06-30 13:03:50|22159.39|22159.39|22159.39|22159.39|22159.39|22159.39|22159.39|22159.39|0
1625058240000|2021-06-30 13:04:00|22158.1|22158.1|22156.64|22156.64|22158.1|22158.1|22156.64|22156.64|0
1625058270000|2021-06-30 13:04:30|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|0
1625058290000|2021-06-30 13:04:50|22151.49|22151.49|22157.53|22157.53|22157.53|22157.53|22151.49|22151.49|0
1625058310000|2021-06-30 13:05:10|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|0
1625058320000|2021-06-30 13:05:20|22157.21|22157.21|22157.21|22157.21|22157.21|22157.21|22157.21|22157.21|0
1625058330000|2021-06-30 13:05:30|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|22155.76|0
1625058340000|2021-06-30 13:05:40|22157.21|22157.21|22157.21|22157.21|22157.21|22157.21|22157.21|22157.21|0
1625058350000|2021-06-30 13:05:50|22152.94|22152.94|22152.94|22152.94|22152.94|22152.94|22152.94|22152.94|0
1625058370000|2021-06-30 13:06:10|22152.05|22152.05|22150.28|22150.28|22152.05|22152.05|22150.28|22150.28|0
1625058420000|2021-06-30 13:07:00|22149.4|22149.4|22149.4|22149.4|22149.4|22149.4|22149.4|22149.4|0
1625058450000|2021-06-30 13:07:30|22150.15|22150.15|22151.67|22151.67|22151.67|22151.67|22150.15|22150.15|0
1625058460000|2021-06-30 13:07:40|22153.44|22153.44|22154.2|22154.2|22154.2|22154.2|22153.44|22153.44|0
1625058470000|2021-06-30 13:07:50|22155.08|22155.08|22158.47|22158.47|22158.47|22158.47|22154.2|22154.2|0
1625058490000|2021-06-30 13:08:10|22159.35|22159.35|22163.25|22163.25|22163.25|22163.25|22159.35|22159.35|0
1625058590000|2021-06-30 13:09:50|22162.49|22162.49|22158.97|22158.97|22162.49|22162.49|22158.22|22158.22|0
1625058610000|2021-06-30 13:10:10|22157.2|22157.2|22157.2|22157.2|22157.2|22157.2|22157.2|22157.2|0
1625058650000|2021-06-30 13:10:50|22161.48|22161.48|22165.75|22165.75|22165.75|22165.75|22161.48|22161.48|0
1625058660000|2021-06-30 13:11:00|22161.48|22161.48|22161.48|22161.48|22161.48|22161.48|22161.48|22161.48|0
1625058670000|2021-06-30 13:11:10|22163.25|22163.25|22169.29|22169.29|22169.29|22169.29|22163.25|22163.25|0
1625058720000|2021-06-30 13:12:00|22165.02|22165.02|22165.02|22165.02|22165.02|22165.02|22165.02|22165.02|0
1625058740000|2021-06-30 13:12:20|22166.79|22166.79|22166.79|22166.79|22166.79|22166.79|22165.49|22165.49|0
1625058770000|2021-06-30 13:12:50|22165.33|22165.33|22155.75|22155.75|22165.33|22165.33|22155.75|22155.75|0
1625058840000|2021-06-30 13:14:00|22160.02|22160.02|22160.02|22160.02|22160.02|22160.02|22160.02|22160.02|0
1625058910000|2021-06-30 13:15:10|22161.79|22161.79|22161.79|22161.79|22161.79|22161.79|22161.79|22161.79|0
1625058920000|2021-06-30 13:15:20|22164.7|22164.7|22166.47|22166.47|22166.47|22166.47|22164.7|22164.7|0
1625058940000|2021-06-30 13:15:40|22162.2|22162.2|22162.2|22162.2|22162.2|22162.2|22162.2|22162.2|0
1625058970000|2021-06-30 13:16:10|22166.47|22166.47|22162.2|22162.2|22166.47|22166.47|22162.2|22162.2|0
1625058980000|2021-06-30 13:16:20|22166.47|22166.47|22166.47|22166.47|22166.47|22166.47|22166.47|22166.47|0
1625059010000|2021-06-30 13:16:50|22162.2|22162.2|22162.2|22162.2|22162.2|22162.2|22162.2|22162.2|0
1625059020000|2021-06-30 13:17:00|22161.31|22161.31|22161.31|22161.31|22161.31|22161.31|22161.31|22161.31|0
1625059040000|2021-06-30 13:17:20|22174.13|22174.13|22174.13|22174.13|22174.13|22174.13|22174.13|22174.13|0
1625059050000|2021-06-30 13:17:30|22169.86|22169.86|22174.13|22174.13|22174.13|22174.13|22169.86|22169.86|0
1625059070000|2021-06-30 13:17:50|22173.37|22173.37|22174.13|22174.13|22174.13|22174.13|22173.37|22173.37|0
1625059080000|2021-06-30 13:18:00|22171.48|22171.48|22168.09|22168.09|22172.36|22172.36|22168.09|22168.09|0
1625059090000|2021-06-30 13:18:10|22163.82|22163.82|22166.47|22166.47|22166.47|22166.47|22163.82|22163.82|0
1625059180000|2021-06-30 13:19:40|22167.93|22167.93|22167.93|22167.93|22167.93|22167.93|22167.93|22167.93|0
1625059200000|2021-06-30 13:20:00|22176.47|22176.47|22178.24|22178.24|22178.24|22178.24|22176.47|22176.47|0
1625059230000|2021-06-30 13:20:30|22186.79|22186.79|22186.79|22186.79|22186.79|22186.79|22186.79|22186.79|0
1625059250000|2021-06-30 13:20:50|22195.33|22195.33|22195.33|22195.33|22199.6|22199.6|22195.33|22195.33|0
1625059260000|2021-06-30 13:21:00|22203.87|22203.87|22205.39|22205.39|22205.39|22205.39|22203.87|22203.87|0
1625059270000|2021-06-30 13:21:10|22207.16|22207.16|22211.43|22211.43|22211.43|22211.43|22207.16|22207.16|0
1625059280000|2021-06-30 13:21:20|22215.7|22215.7|22223.76|22223.76|22223.76|22223.76|22215.7|22215.7|0
1625059290000|2021-06-30 13:21:30|22215.22|22215.22|22217.22|22217.22|22219.49|22219.49|22215.22|22215.22|0
1625059300000|2021-06-30 13:21:40|22221.49|22221.49|22217.22|22217.22|22221.49|22221.49|22217.22|22217.22|0
1625059310000|2021-06-30 13:21:50|22212.95|22212.95|22212.95|22212.95|22212.95|22212.95|22212.95|22212.95|0
1625059360000|2021-06-30 13:22:40|22218.26|22218.26|22218.26|22218.26|22218.26|22218.26|22218.26|22218.26|0
1625059480000|2021-06-30 13:24:40|22220.03|22220.03|22220.03|22220.03|22220.03|22220.03|22220.03|22220.03|0
1625059500000|2021-06-30 13:25:00|22224.3|22224.3|22228.73|22228.73|22228.73|22228.73|22224.3|22224.3|0
1625059510000|2021-06-30 13:25:10|22224.45|22224.45|22224.45|22224.45|22224.45|22224.45|22224.45|22224.45|0
1625059540000|2021-06-30 13:25:40|22220.18|22220.18|22213.73|22213.73|22221.07|22221.07|22213.73|22213.73|0
1625059550000|2021-06-30 13:25:50|22209.45|22209.45|22209.45|22209.45|22209.45|22209.45|22209.45|22209.45|0
1625059600000|2021-06-30 13:26:40|22213.73|22213.73|22213.73|22213.73|22213.73|22213.73|22213.73|22213.73|0
1625059610000|2021-06-30 13:26:50|22212.84|22212.84|22210.19|22210.19|22214.61|22214.61|22210.19|22210.19|0
1625059620000|2021-06-30 13:27:00|22209.3|22209.3|22200.76|22200.76|22209.3|22209.3|22200.76|22200.76|0
1625059630000|2021-06-30 13:27:10|22205.03|22205.03|22205.03|22205.03|22205.03|22205.03|22205.03|22205.03|0
1625059660000|2021-06-30 13:27:40|22205.91|22205.91|22205.91|22205.91|22205.91|22205.91|22205.91|22205.91|0
1625059670000|2021-06-30 13:27:50|22207.21|22207.21|22207.21|22207.21|22207.21|22207.21|22207.21|22207.21|0
1625059690000|2021-06-30 13:28:10|22211.48|22211.48|22211.48|22211.48|22211.48|22211.48|22211.48|22211.48|0
1625059700000|2021-06-30 13:28:20|22207.21|22207.21|22207.21|22207.21|22207.21|22207.21|22207.21|22207.21|0
1625059710000|2021-06-30 13:28:30|22211.48|22211.48|22202.94|22202.94|22211.48|22211.48|22202.94|22202.94|0
1625059720000|2021-06-30 13:28:40|22201.64|22201.64|22201.64|22201.64|22205.91|22205.91|22201.64|22201.64|0
1625059730000|2021-06-30 13:28:50|22197.37|22197.37|22193.1|22193.1|22197.37|22197.37|22193.1|22193.1|0
1625059740000|2021-06-30 13:29:00|22197.37|22197.37|22198.13|22198.13|22198.13|22198.13|22197.37|22197.37|0
1625059750000|2021-06-30 13:29:10|22202.4|22202.4|22202.4|22202.4|22202.4|22202.4|22202.4|22202.4|0
1625059760000|2021-06-30 13:29:20|22198.13|22198.13|22196.35|22196.35|22198.13|22198.13|22196.35|22196.35|0
1625059770000|2021-06-30 13:29:30|22198.13|22198.13|22198.13|22198.13|22198.13|22198.13|22198.13|22198.13|0
1625059800000|2021-06-30 13:30:00|22200.72|22200.72|22210.62|22210.62|22210.62|22210.62|22200.72|22200.72|0
1625059810000|2021-06-30 13:30:10|22212.39|22212.39|22213.14|22213.14|22213.14|22213.14|22212.39|22212.39|0
1625059830000|2021-06-30 13:30:30|22208.87|22208.87|22202.33|22202.33|22208.87|22208.87|22202.33|22202.33|0
1625059840000|2021-06-30 13:30:40|22203.09|22203.09|22199.95|22199.95|22203.84|22203.84|22199.19|22199.19|0
1625059860000|2021-06-30 13:31:00|22208.49|22208.49|22208.49|22208.49|22212.77|22212.77|22204.22|22204.22|0
1625059870000|2021-06-30 13:31:10|22204.22|22204.22|22199.95|22199.95|22204.22|22204.22|22199.95|22199.95|0
1625059880000|2021-06-30 13:31:20|22204.22|22204.22|22208.49|22208.49|22208.49|22208.49|22199.95|22199.95|0
1625059890000|2021-06-30 13:31:30|22199.95|22199.95|22192.7|22192.7|22199.95|22199.95|22191.4|22191.4|0
1625059900000|2021-06-30 13:31:40|22196.97|22196.97|22196.97|22196.97|22196.97|22196.97|22196.97|22196.97|0
1625059920000|2021-06-30 13:32:00|22201.25|22201.25|22200.36|22200.36|22201.25|22201.25|22200.36|22200.36|0
1625059930000|2021-06-30 13:32:10|22204.63|22204.63|22204.63|22204.63|22204.63|22204.63|22204.63|22204.63|0
1625059950000|2021-06-30 13:32:30|22203.75|22203.75|22200.46|22200.46|22203.75|22203.75|22200.46|22200.46|0
1625059970000|2021-06-30 13:32:50|22191.92|22191.92|22191.16|22191.16|22191.92|22191.92|22191.16|22191.16|0
1625059980000|2021-06-30 13:33:00|22187.62|22187.62|22187.62|22187.62|22187.62|22187.62|22187.62|22187.62|0
1625059990000|2021-06-30 13:33:10|22186.32|22186.32|22186.32|22186.32|22186.32|22186.32|22186.32|22186.32|0
1625060000000|2021-06-30 13:33:20|22184.55|22184.55|22184.55|22184.55|22184.55|22184.55|22184.55|22184.55|0
1625060010000|2021-06-30 13:33:30|22181.9|22181.9|22182.78|22182.78|22182.78|22182.78|22181.9|22181.9|0
1625060030000|2021-06-30 13:33:50|22181.9|22181.9|22181.9|22181.9|22181.9|22181.9|22181.9|22181.9|0
1625060040000|2021-06-30 13:34:00|22184.55|22184.55|22191.64|22191.64|22193.1|22193.1|22184.55|22184.55|0
1625060050000|2021-06-30 13:34:10|22195.92|22195.92|22195.92|22195.92|22195.92|22195.92|22195.92|22195.92|0
1625060070000|2021-06-30 13:34:30|22194.15|22194.15|22194.15|22194.15|22194.15|22194.15|22194.15|22194.15|0
1625060090000|2021-06-30 13:34:50|22192.85|22192.85|22192.85|22192.85|22192.85|22192.85|22192.85|22192.85|0
1625060100000|2021-06-30 13:35:00|22190.19|22190.19|22185.92|22185.92|22190.19|22190.19|22185.92|22185.92|0
1625060110000|2021-06-30 13:35:10|22184.15|22184.15|22184.15|22184.15|22184.15|22184.15|22184.15|22184.15|0
1625060120000|2021-06-30 13:35:20|22186.05|22186.05|22190.32|22190.32|22190.32|22190.32|22186.05|22186.05|0
1625060130000|2021-06-30 13:35:30|22191.2|22191.2|22182.66|22182.66|22191.2|22191.2|22182.66|22182.66|0
1625060150000|2021-06-30 13:35:50|22180.89|22180.89|22180.89|22180.89|22180.89|22180.89|22180.89|22180.89|0
1625060200000|2021-06-30 13:36:40|22180|22180|22180|22180|22180|22180|22180|22180|0
1625060220000|2021-06-30 13:37:00|22178.71|22178.71|22178.71|22178.71|22178.71|22178.71|22178.71|22178.71|0
1625060240000|2021-06-30 13:37:20|22181.36|22181.36|22182.25|22182.25|22182.25|22182.25|22181.36|22181.36|0
1625060250000|2021-06-30 13:37:30|22186.52|22186.52|22186.52|22186.52|22186.52|22186.52|22186.52|22186.52|0
1625060260000|2021-06-30 13:37:40|22190.79|22190.79|22195.06|22195.06|22195.06|22195.06|22190.79|22190.79|0
1625060290000|2021-06-30 13:38:10|22199.34|22199.34|22199.34|22199.34|22199.34|22199.34|22199.34|22199.34|0
1625060310000|2021-06-30 13:38:30|22201.11|22201.11|22202.41|22202.41|22202.41|22202.41|22201.11|22201.11|0
1625060320000|2021-06-30 13:38:40|22201.11|22201.11|22201.11|22201.11|22201.11|22201.11|22201.11|22201.11|0
1625060330000|2021-06-30 13:38:50|22201.99|22201.99|22201.99|22201.99|22201.99|22201.99|22201.99|22201.99|0
1625060350000|2021-06-30 13:39:10|22203.45|22203.45|22203.45|22203.45|22203.45|22203.45|22203.45|22203.45|0
1625060360000|2021-06-30 13:39:20|22205.72|22205.72|22204.83|22204.83|22205.72|22205.72|22204.83|22204.83|0
1625060410000|2021-06-30 13:40:10|22206.13|22206.13|22206.13|22206.13|22206.13|22206.13|22206.13|22206.13|0
1625060420000|2021-06-30 13:40:20|22209.67|22209.67|22209.67|22209.67|22209.67|22209.67|22209.67|22209.67|0
1625060430000|2021-06-30 13:40:30|22210.97|22210.97|22210.97|22210.97|22210.97|22210.97|22210.97|22210.97|0
1625060440000|2021-06-30 13:40:40|22223.79|22223.79|22224.67|22224.67|22224.67|22224.67|22223.79|22223.79|0
1625060450000|2021-06-30 13:40:50|22225.97|22225.97|22225.97|22225.97|22225.97|22225.97|22225.97|22225.97|0
1625060470000|2021-06-30 13:41:10|22227.27|22227.27|22227.27|22227.27|22227.27|22227.27|22227.27|22227.27|0
1625060520000|2021-06-30 13:42:00|22231.54|22231.54|22227.27|22227.27|22231.54|22231.54|22227.27|22227.27|0
1625060530000|2021-06-30 13:42:10|22228.57|22228.57|22228.57|22228.57|22228.57|22228.57|22228.57|22228.57|0
1625060560000|2021-06-30 13:42:40|22232.84|22232.84|22232.84|22232.84|22232.84|22232.84|22232.84|22232.84|0
1625060570000|2021-06-30 13:42:50|22231.95|22231.95|22231.95|22231.95|22231.95|22231.95|22231.95|22231.95|0
1625060580000|2021-06-30 13:43:00|22227.68|22227.68|22231.95|22231.95|22231.95|22231.95|22227.68|22227.68|0
1625060590000|2021-06-30 13:43:10|22234.86|22234.86|22234.86|22234.86|22234.86|22234.86|22234.86|22234.86|0
1625060610000|2021-06-30 13:43:30|22235.75|22235.75|22235.75|22235.75|22235.75|22235.75|22235.75|22235.75|0
1625060620000|2021-06-30 13:43:40|22236.63|22236.63|22233.66|22233.66|22236.63|22236.63|22232.36|22232.36|0
1625060630000|2021-06-30 13:43:50|22236.68|22236.68|22237.44|22237.44|22237.44|22237.44|22236.68|22236.68|0
1625060640000|2021-06-30 13:44:00|22241.71|22241.71|22243.48|22243.48|22243.48|22243.48|22237.44|22237.44|0
1625060650000|2021-06-30 13:44:10|22239.21|22239.21|22246.08|22246.08|22250.35|22250.35|22239.21|22239.21|0
1625060660000|2021-06-30 13:44:20|22250.35|22250.35|22250.35|22250.35|22250.35|22250.35|22250.35|22250.35|0
1625060680000|2021-06-30 13:44:40|22263.17|22263.17|22280.26|22280.26|22280.26|22280.26|22263.17|22263.17|0
1625060690000|2021-06-30 13:44:50|22271.71|22271.71|22275.99|22275.99|22275.99|22275.99|22267.44|22267.44|0
1625060700000|2021-06-30 13:45:00|22284.53|22284.53|22299.12|22299.12|22299.12|22299.12|22284.53|22284.53|0
1625060710000|2021-06-30 13:45:10|22294.85|22294.85|22290.57|22290.57|22294.85|22294.85|22286.3|22286.3|0
1625060720000|2021-06-30 13:45:20|22286.3|22286.3|22286.3|22286.3|22286.3|22286.3|22286.3|22286.3|0
1625060790000|2021-06-30 13:46:30|22285.42|22285.42|22286.3|22286.3|22286.3|22286.3|22285.42|22285.42|0
1625060800000|2021-06-30 13:46:40|22285.42|22285.42|22283.64|22283.64|22285.42|22285.42|22283.64|22283.64|0
1625060810000|2021-06-30 13:46:50|22279.37|22279.37|22275.1|22275.1|22279.37|22279.37|22275.1|22275.1|0
1625060820000|2021-06-30 13:47:00|22283.64|22283.64|22287.92|22287.92|22287.92|22287.92|22283.64|22283.64|0
1625060830000|2021-06-30 13:47:10|22289.37|22289.37|22296.3|22296.3|22296.3|22296.3|22289.37|22289.37|0
1625060840000|2021-06-30 13:47:20|22294.53|22294.53|22303.07|22303.07|22303.07|22303.07|22294.53|22294.53|0
1625060850000|2021-06-30 13:47:30|22303.96|22303.96|22307.75|22307.75|22307.75|22307.75|22303.96|22303.96|0
1625060860000|2021-06-30 13:47:40|22312.02|22312.02|22312.02|22312.02|22312.02|22312.02|22312.02|22312.02|0
1625060870000|2021-06-30 13:47:50|22315.92|22315.92|22314.62|22314.62|22315.92|22315.92|22314.62|22314.62|0
1625060880000|2021-06-30 13:48:00|22323.16|22323.16|22323.16|22323.16|22323.16|22323.16|22318.89|22318.89|0
1625060890000|2021-06-30 13:48:10|22327.44|22327.44|22343.92|22343.92|22343.92|22343.92|22327.44|22327.44|0
1625060900000|2021-06-30 13:48:20|22352.46|22352.46|22352.46|22352.46|22352.46|22352.46|22352.46|22352.46|0
1625060910000|2021-06-30 13:48:30|22354.23|22354.23|22354.23|22354.23|22354.23|22354.23|22354.23|22354.23|0
1625060920000|2021-06-30 13:48:40|22355.75|22355.75|22355.75|22355.75|22355.75|22355.75|22355.75|22355.75|0
1625060930000|2021-06-30 13:48:50|22354.45|22354.45|22354.45|22354.45|22354.45|22354.45|22354.45|22354.45|0
1625060940000|2021-06-30 13:49:00|22350.18|22350.18|22350.18|22350.18|22350.18|22350.18|22350.18|22350.18|0
1625060960000|2021-06-30 13:49:20|22349.42|22349.42|22352.93|22352.93|22352.93|22352.93|22349.42|22349.42|0
1625061000000|2021-06-30 13:50:00|22357.2|22357.2|22361.47|22361.47|22361.47|22361.47|22357.2|22357.2|0
1625061030000|2021-06-30 13:50:30|22352.93|22352.93|22352.93|22352.93|22357.2|22357.2|22348.65|22348.65|0
1625061040000|2021-06-30 13:50:40|22348.65|22348.65|22347.77|22347.77|22348.65|22348.65|22347.77|22347.77|0
1625061050000|2021-06-30 13:50:50|22348.65|22348.65|22348.65|22348.65|22348.65|22348.65|22348.65|22348.65|0
1625061070000|2021-06-30 13:51:10|22347.77|22347.77|22347.77|22347.77|22347.77|22347.77|22347.77|22347.77|0
1625061100000|2021-06-30 13:51:40|22346.88|22346.88|22321.87|22321.87|22346.88|22346.88|22321.87|22321.87|0
1625061110000|2021-06-30 13:51:50|22320.57|22320.57|22317.5|22317.5|22320.57|22320.57|22316.61|22316.61|0
1625061130000|2021-06-30 13:52:10|22319.27|22319.27|22319.27|22319.27|22319.27|22319.27|22319.27|22319.27|0
1625061150000|2021-06-30 13:52:30|22318.39|22318.39|22317.5|22317.5|22318.39|22318.39|22317.5|22317.5|0
1625061160000|2021-06-30 13:52:40|22315.23|22315.23|22310.96|22310.96|22315.23|22315.23|22310.96|22310.96|0
1625061170000|2021-06-30 13:52:50|22306.68|22306.68|22306.68|22306.68|22306.68|22306.68|22306.68|22306.68|0
1625061190000|2021-06-30 13:53:10|22305.93|22305.93|22305.93|22305.93|22305.93|22305.93|22305.93|22305.93|0
1625061200000|2021-06-30 13:53:20|22304.16|22304.16|22304.16|22304.16|22304.16|22304.16|22304.16|22304.16|0
1625061210000|2021-06-30 13:53:30|22295.61|22295.61|22282.8|22282.8|22295.61|22295.61|22282.8|22282.8|0
1625061220000|2021-06-30 13:53:40|22291.34|22291.34|22291.34|22291.34|22291.34|22291.34|22291.34|22291.34|0
1625061250000|2021-06-30 13:54:10|22290.58|22290.58|22290.58|22290.58|22290.58|22290.58|22290.58|22290.58|0
1625061260000|2021-06-30 13:54:20|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|0
1625061270000|2021-06-30 13:54:30|22288.81|22288.81|22288.81|22288.81|22288.81|22288.81|22288.81|22288.81|0
1625061280000|2021-06-30 13:54:40|22284.54|22284.54|22284.54|22284.54|22284.54|22284.54|22284.54|22284.54|0
1625061290000|2021-06-30 13:54:50|22285.43|22285.43|22286.31|22286.31|22286.31|22286.31|22285.43|22285.43|0
1625061300000|2021-06-30 13:55:00|22284.86|22284.86|22276.31|22276.31|22284.86|22284.86|22276.31|22276.31|0
1625061310000|2021-06-30 13:55:10|22277.61|22277.61|22279.38|22279.38|22279.38|22279.38|22277.61|22277.61|0
1625061320000|2021-06-30 13:55:20|22275.11|22275.11|22276.62|22276.62|22276.62|22276.62|22275.11|22275.11|0
1625061330000|2021-06-30 13:55:30|22275.17|22275.17|22274.28|22274.28|22275.17|22275.17|22274.28|22274.28|0
1625061360000|2021-06-30 13:56:00|22291.37|22291.37|22291.37|22291.37|22291.37|22291.37|22291.37|22291.37|0
1625061370000|2021-06-30 13:56:10|22292.13|22292.13|22291.24|22291.24|22292.13|22292.13|22291.24|22291.24|0
1625061380000|2021-06-30 13:56:20|22289.47|22289.47|22289.47|22289.47|22289.47|22289.47|22289.47|22289.47|0
1625061390000|2021-06-30 13:56:30|22287.7|22287.7|22285.93|22285.93|22287.7|22287.7|22285.93|22285.93|0
1625061400000|2021-06-30 13:56:40|22286.82|22286.82|22287.7|22287.7|22287.7|22287.7|22286.82|22286.82|0
1625061410000|2021-06-30 13:56:50|22292.13|22292.13|22292.13|22292.13|22292.13|22292.13|22292.13|22292.13|0
1625061420000|2021-06-30 13:57:00|22300.67|22300.67|22303.18|22303.18|22304.95|22304.95|22300.67|22300.67|0
1625061430000|2021-06-30 13:57:10|22307.45|22307.45|22307.45|22307.45|22307.45|22307.45|22307.45|22307.45|0
1625061440000|2021-06-30 13:57:20|22310.04|22310.04|22310.04|22310.04|22310.04|22310.04|22310.04|22310.04|0
1625061470000|2021-06-30 13:57:50|22314.32|22314.32|22314.32|22314.32|22314.32|22314.32|22314.32|22314.32|0
1625061490000|2021-06-30 13:58:10|22310.04|22310.04|22310.04|22310.04|22310.04|22310.04|22310.04|22310.04|0
1625061510000|2021-06-30 13:58:30|22311.81|22311.81|22311.81|22311.81|22311.81|22311.81|22311.81|22311.81|0
1625061530000|2021-06-30 13:58:50|22303.27|22303.27|22303.27|22303.27|22303.27|22303.27|22303.27|22303.27|0
1625061540000|2021-06-30 13:59:00|22290.45|22290.45|22260.55|22260.55|22290.45|22290.45|22260.55|22260.55|0
1625061550000|2021-06-30 13:59:10|22269.09|22269.09|22264.82|22264.82|22269.09|22269.09|22264.82|22264.82|0
1625061560000|2021-06-30 13:59:20|22269.09|22269.09|22255.39|22255.39|22269.09|22269.09|22255.39|22255.39|0
1625061580000|2021-06-30 13:59:40|22268.21|22268.21|22268.21|22268.21|22268.21|22268.21|22268.21|22268.21|0
1625061590000|2021-06-30 13:59:50|22263.93|22263.93|22263.93|22263.93|22263.93|22263.93|22263.93|22263.93|0
1625061600000|2021-06-30 14:00:00|22272.48|22272.48|22272.48|22272.48|22272.48|22272.48|22272.48|22272.48|0
1625061610000|2021-06-30 14:00:10|22275.13|22275.13|22275.13|22275.13|22275.13|22275.13|22275.13|22275.13|0
1625061650000|2021-06-30 14:00:50|22287.95|22287.95|22287.95|22287.95|22287.95|22287.95|22287.95|22287.95|0
1625061660000|2021-06-30 14:01:00|22286.18|22286.18|22266.59|22266.59|22286.18|22286.18|22266.59|22266.59|0
1625061670000|2021-06-30 14:01:10|22265.83|22265.83|22265.83|22265.83|22265.83|22265.83|22265.83|22265.83|0
1625061680000|2021-06-30 14:01:20|22278.65|22278.65|22282.92|22282.92|22282.92|22282.92|22278.65|22278.65|0
1625061690000|2021-06-30 14:01:30|22274.38|22274.38|22274.38|22274.38|22274.38|22274.38|22274.38|22274.38|0
1625061700000|2021-06-30 14:01:40|22275.13|22275.13|22275.13|22275.13|22275.13|22275.13|22275.13|22275.13|0
1625061720000|2021-06-30 14:02:00|22276.02|22276.02|22276.02|22276.02|22276.02|22276.02|22276.02|22276.02|0
1625061750000|2021-06-30 14:02:30|22276.9|22276.9|22276.9|22276.9|22276.9|22276.9|22276.9|22276.9|0
1625061760000|2021-06-30 14:02:40|22289.72|22289.72|22289.72|22289.72|22289.72|22289.72|22289.72|22289.72|0
1625061780000|2021-06-30 14:03:00|22285.45|22285.45|22285.45|22285.45|22285.45|22285.45|22285.45|22285.45|0
1625061790000|2021-06-30 14:03:10|22281.18|22281.18|22282.41|22282.41|22282.41|22282.41|22280.29|22280.29|0
1625061800000|2021-06-30 14:03:20|22278.14|22278.14|22273.87|22273.87|22278.14|22278.14|22273.87|22273.87|0
1625061820000|2021-06-30 14:03:40|22278.14|22278.14|22278.62|22278.62|22282.41|22282.41|22278.14|22278.14|0
1625061830000|2021-06-30 14:03:50|22280.39|22280.39|22280.39|22280.39|22280.39|22280.39|22280.39|22280.39|0
1625061840000|2021-06-30 14:04:00|22276.12|22276.12|22271.85|22271.85|22276.12|22276.12|22271.85|22271.85|0
1625061850000|2021-06-30 14:04:10|22273.3|22273.3|22274.76|22274.76|22274.76|22274.76|22273.3|22273.3|0
1625061880000|2021-06-30 14:04:40|22272.98|22272.98|22272.98|22272.98|22272.98|22272.98|22272.98|22272.98|0
1625061900000|2021-06-30 14:05:00|22277.26|22277.26|22277.26|22277.26|22277.26|22277.26|22277.26|22277.26|0
1625061910000|2021-06-30 14:05:10|22276.37|22276.37|22280.42|22280.42|22280.42|22280.42|22276.37|22276.37|0
1625061920000|2021-06-30 14:05:20|22271.88|22271.88|22280.42|22280.42|22280.42|22280.42|22271.88|22271.88|0
1625061940000|2021-06-30 14:05:40|22279.66|22279.66|22279.66|22279.66|22279.66|22279.66|22279.66|22279.66|0
1625061950000|2021-06-30 14:05:50|22278.91|22278.91|22278.91|22278.91|22278.91|22278.91|22278.91|22278.91|0
1625061960000|2021-06-30 14:06:00|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|0
1625061970000|2021-06-30 14:06:10|22278.91|22278.91|22278.91|22278.91|22278.91|22278.91|22278.91|22278.91|0
1625061980000|2021-06-30 14:06:20|22274.64|22274.64|22278.91|22278.91|22278.91|22278.91|22274.64|22274.64|0
1625062000000|2021-06-30 14:06:40|22274.64|22274.64|22274.64|22274.64|22274.64|22274.64|22274.64|22274.64|0
1625062010000|2021-06-30 14:06:50|22275.52|22275.52|22275.52|22275.52|22275.52|22275.52|22275.52|22275.52|0
1625062030000|2021-06-30 14:07:10|22276.28|22276.28|22268.62|22268.62|22276.28|22276.28|22267.73|22267.73|0
1625062040000|2021-06-30 14:07:20|22264.35|22264.35|22264.35|22264.35|22264.35|22264.35|22264.35|22264.35|0
1625062060000|2021-06-30 14:07:40|22263.46|22263.46|22263.46|22263.46|22263.46|22263.46|22263.46|22263.46|0
1625062070000|2021-06-30 14:07:50|22272.01|22272.01|22272.01|22272.01|22272.01|22272.01|22272.01|22272.01|0
1625062110000|2021-06-30 14:08:30|22267.73|22267.73|22267.73|22267.73|22267.73|22267.73|22267.73|22267.73|0
1625062120000|2021-06-30 14:08:40|22266.44|22266.44|22264.25|22264.25|22266.44|22266.44|22264.25|22264.25|0
1625062150000|2021-06-30 14:09:10|22272.8|22272.8|22272.8|22272.8|22272.8|22272.8|22272.8|22272.8|0
1625062180000|2021-06-30 14:09:40|22273.68|22273.68|22274.57|22274.57|22274.57|22274.57|22273.68|22273.68|0
1625062210000|2021-06-30 14:10:10|22273.68|22273.68|22273.68|22273.68|22273.68|22273.68|22273.68|22273.68|0
1625062250000|2021-06-30 14:10:50|22276.34|22276.34|22276.34|22276.34|22276.34|22276.34|22276.34|22276.34|0
1625062260000|2021-06-30 14:11:00|22277.85|22277.85|22277.85|22277.85|22277.85|22277.85|22277.85|22277.85|0
1625062270000|2021-06-30 14:11:10|22278.61|22278.61|22277.85|22277.85|22279.37|22279.37|22277.85|22277.85|0
1625062290000|2021-06-30 14:11:30|22273.58|22273.58|22273.58|22273.58|22273.58|22273.58|22273.58|22273.58|0
1625062310000|2021-06-30 14:11:50|22271.81|22271.81|22271.81|22271.81|22271.81|22271.81|22258.99|22258.99|0
1625062330000|2021-06-30 14:12:10|22272.57|22272.57|22272.57|22272.57|22272.57|22272.57|22272.57|22272.57|0
1625062380000|2021-06-30 14:13:00|22271.81|22271.81|22275.32|22275.32|22275.32|22275.32|22271.05|22271.05|0
1625062400000|2021-06-30 14:13:20|22276.78|22276.78|22274.12|22274.12|22276.78|22276.78|22274.12|22274.12|0
1625062410000|2021-06-30 14:13:30|22273.24|22273.24|22273.24|22273.24|22273.24|22273.24|22268.96|22268.96|0
1625062440000|2021-06-30 14:14:00|22275.01|22275.01|22275.01|22275.01|22275.01|22275.01|22275.01|22275.01|0
1625062470000|2021-06-30 14:14:30|22276.78|22276.78|22276.78|22276.78|22276.78|22276.78|22276.78|22276.78|0
1625062490000|2021-06-30 14:14:50|22277.66|22277.66|22277.66|22277.66|22277.66|22277.66|22277.66|22277.66|0
1625062500000|2021-06-30 14:15:00|22276.78|22276.78|22276.78|22276.78|22276.78|22276.78|22276.78|22276.78|0
1625062510000|2021-06-30 14:15:10|22268.23|22268.23|22256.4|22256.4|22268.23|22268.23|22256.4|22256.4|0
1625062520000|2021-06-30 14:15:20|22252.13|22252.13|22263.18|22263.18|22263.18|22263.18|22252.13|22252.13|0
1625062540000|2021-06-30 14:15:40|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|22258.91|0
1625062570000|2021-06-30 14:16:10|22257.45|22257.45|22256|22256|22257.45|22257.45|22256|22256|0
1625062590000|2021-06-30 14:16:30|22257.3|22257.3|22257.3|22257.3|22257.3|22257.3|22257.3|22257.3|0
1625062600000|2021-06-30 14:16:40|22258.18|22258.18|22265.61|22265.61|22265.61|22265.61|22258.18|22258.18|0
1625062610000|2021-06-30 14:16:50|22267.38|22267.38|22267.38|22267.38|22267.38|22267.38|22267.38|22267.38|0
1625062620000|2021-06-30 14:17:00|22263.11|22263.11|22263.11|22263.11|22263.11|22263.11|22263.11|22263.11|0
1625062640000|2021-06-30 14:17:20|22258.84|22258.84|22257.32|22257.32|22258.84|22258.84|22257.32|22257.32|0
1625062670000|2021-06-30 14:17:50|22256.44|22256.44|22252.9|22252.9|22256.44|22256.44|22252.9|22252.9|0
1625062680000|2021-06-30 14:18:00|22257.17|22257.17|22256.28|22256.28|22257.17|22257.17|22256.28|22256.28|0
1625062700000|2021-06-30 14:18:20|22257.17|22257.17|22255.4|22255.4|22257.17|22257.17|22255.4|22255.4|0
1625062710000|2021-06-30 14:18:30|22256.28|22256.28|22256.28|22256.28|22256.28|22256.28|22256.28|22256.28|0
1625062730000|2021-06-30 14:18:50|22254.01|22254.01|22255.31|22255.31|22255.31|22255.31|22254.01|22254.01|0
1625062740000|2021-06-30 14:19:00|22254.01|22254.01|22254.01|22254.01|22254.01|22254.01|22254.01|22254.01|0
1625062760000|2021-06-30 14:19:20|22258.28|22258.28|22258.28|22258.28|22258.28|22258.28|22258.28|22258.28|0
1625062800000|2021-06-30 14:20:00|22257.4|22257.4|22256.1|22256.1|22257.4|22257.4|22256.1|22256.1|0
1625062830000|2021-06-30 14:20:30|22260.37|22260.37|22269.8|22269.8|22269.8|22269.8|22260.37|22260.37|0
1625062840000|2021-06-30 14:20:40|22271.57|22271.57|22281.42|22281.42|22281.42|22281.42|22271.57|22271.57|0
1625062850000|2021-06-30 14:20:50|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|0
1625062880000|2021-06-30 14:21:20|22278.03|22278.03|22278.03|22278.03|22278.03|22278.03|22278.03|22278.03|0
1625062890000|2021-06-30 14:21:30|22273.76|22273.76|22278.03|22278.03|22278.03|22278.03|22269.48|22269.48|0
1625062900000|2021-06-30 14:21:40|22276.73|22276.73|22276.73|22276.73|22276.73|22276.73|22276.73|22276.73|0
1625062910000|2021-06-30 14:21:50|22272.46|22272.46|22272.46|22272.46|22272.46|22272.46|22272.46|22272.46|0
1625062920000|2021-06-30 14:22:00|22271.57|22271.57|22271.57|22271.57|22271.57|22271.57|22271.57|22271.57|0
1625062930000|2021-06-30 14:22:10|22273.84|22273.84|22274.6|22274.6|22274.6|22274.6|22273.84|22273.84|0
1625062960000|2021-06-30 14:22:40|22275.9|22275.9|22275.9|22275.9|22275.9|22275.9|22275.9|22275.9|0
1625062970000|2021-06-30 14:22:50|22267.35|22267.35|22267.35|22267.35|22267.35|22267.35|22267.35|22267.35|0
1625062980000|2021-06-30 14:23:00|22265.9|22265.9|22271.69|22271.69|22271.69|22271.69|22265.9|22265.9|0
1625062990000|2021-06-30 14:23:10|22270.17|22270.17|22270.17|22270.17|22270.17|22270.17|22270.17|22270.17|0
1625063000000|2021-06-30 14:23:20|22271.94|22271.94|22270.49|22270.49|22271.94|22271.94|22270.49|22270.49|0
1625063010000|2021-06-30 14:23:30|22269.73|22269.73|22269.73|22269.73|22269.73|22269.73|22269.73|22269.73|0
1625063020000|2021-06-30 14:23:40|22268.85|22268.85|22263.69|22263.69|22268.85|22268.85|22263.69|22263.69|0
1625063030000|2021-06-30 14:23:50|22259.42|22259.42|22259.42|22259.42|22259.42|22259.42|22259.42|22259.42|0
1625063040000|2021-06-30 14:24:00|22256.82|22256.82|22254.23|22254.23|22256.82|22256.82|22254.23|22254.23|0
1625063050000|2021-06-30 14:24:10|22255.52|22255.52|22256.09|22256.09|22256.09|22256.09|22254.64|22254.64|0
1625063060000|2021-06-30 14:24:20|22255.34|22255.34|22242.52|22242.52|22255.34|22255.34|22242.52|22242.52|0
1625063110000|2021-06-30 14:25:10|22241.22|22241.22|22241.22|22241.22|22241.22|22241.22|22241.22|22241.22|0
1625063120000|2021-06-30 14:25:20|22242.52|22242.52|22242.52|22242.52|22242.52|22242.52|22242.52|22242.52|0
1625063140000|2021-06-30 14:25:40|22246.79|22246.79|22246.79|22246.79|22246.79|22246.79|22246.79|22246.79|0
1625063150000|2021-06-30 14:25:50|22245.34|22245.34|22245.34|22245.34|22245.34|22245.34|22245.34|22245.34|0
1625063160000|2021-06-30 14:26:00|22253.88|22253.88|22262.43|22262.43|22262.43|22262.43|22253.88|22253.88|0
1625063170000|2021-06-30 14:26:10|22270.97|22270.97|22270.09|22270.09|22270.97|22270.97|22270.09|22270.09|0
1625063250000|2021-06-30 14:27:30|22270.97|22270.97|22271.86|22271.86|22271.86|22271.86|22270.97|22270.97|0
1625063260000|2021-06-30 14:27:40|22272.74|22272.74|22272.74|22272.74|22272.74|22272.74|22272.74|22272.74|0
1625063270000|2021-06-30 14:27:50|22273.63|22273.63|22273.63|22273.63|22273.63|22273.63|22273.63|22273.63|0
1625063300000|2021-06-30 14:28:20|22269.35|22269.35|22273.63|22273.63|22273.63|22273.63|22269.35|22269.35|0
1625063310000|2021-06-30 14:28:30|22272.74|22272.74|22271.29|22271.29|22272.74|22272.74|22271.29|22271.29|0
1625063340000|2021-06-30 14:29:00|22272.04|22272.04|22272.04|22272.04|22272.04|22272.04|22272.04|22272.04|0
1625063350000|2021-06-30 14:29:10|22273.56|22273.56|22273.56|22273.56|22273.56|22273.56|22273.56|22273.56|0
1625063360000|2021-06-30 14:29:20|22277.83|22277.83|22277.83|22277.83|22277.83|22277.83|22277.83|22277.83|0
1625063380000|2021-06-30 14:29:40|22276.94|22276.94|22268.4|22268.4|22276.94|22276.94|22268.4|22268.4|0
1625063400000|2021-06-30 14:30:00|22269.16|22269.16|22269.16|22269.16|22269.16|22269.16|22269.16|22269.16|0
1625063410000|2021-06-30 14:30:10|22270.93|22270.93|22272.38|22272.38|22272.38|22272.38|22270.93|22270.93|0
1625063420000|2021-06-30 14:30:20|22276.65|22276.65|22276.65|22276.65|22276.65|22276.65|22276.65|22276.65|0
1625063430000|2021-06-30 14:30:30|22280.93|22280.93|22308.52|22308.52|22308.52|22308.52|22276.65|22276.65|0
1625063440000|2021-06-30 14:30:40|22312.79|22312.79|22309.97|22309.97|22312.79|22312.79|22308.52|22308.52|0
1625063450000|2021-06-30 14:30:50|22305.7|22305.7|22305.7|22305.7|22305.7|22305.7|22301.43|22301.43|0
1625063460000|2021-06-30 14:31:00|22301.43|22301.43|22303.61|22303.61|22303.61|22303.61|22301.43|22301.43|0
1625063470000|2021-06-30 14:31:10|22302.32|22302.32|22302.32|22302.32|22302.32|22302.32|22302.32|22302.32|0
1625063480000|2021-06-30 14:31:20|22301.56|22301.56|22306.1|22306.1|22306.1|22306.1|22301.56|22301.56|0
1625063490000|2021-06-30 14:31:30|22301.83|22301.83|22301.83|22301.83|22301.83|22301.83|22301.83|22301.83|0
1625063500000|2021-06-30 14:31:40|22297.56|22297.56|22297.56|22297.56|22297.56|22297.56|22297.56|22297.56|0
1625063530000|2021-06-30 14:32:10|22299.33|22299.33|22293.76|22293.76|22299.33|22299.33|22293.76|22293.76|0
1625063550000|2021-06-30 14:32:30|22295.53|22295.53|22294.64|22294.64|22295.53|22295.53|22294.64|22294.64|0
1625063570000|2021-06-30 14:32:50|22295.94|22295.94|22295.94|22295.94|22295.94|22295.94|22295.94|22295.94|0
1625063580000|2021-06-30 14:33:00|22300.21|22300.21|22313.03|22313.03|22313.03|22313.03|22300.21|22300.21|0
1625063590000|2021-06-30 14:33:10|22314.48|22314.48|22324.54|22324.54|22324.54|22324.54|22314.48|22314.48|0
1625063600000|2021-06-30 14:33:20|22325.99|22325.99|22327.45|22327.45|22327.45|22327.45|22325.99|22325.99|0
1625063610000|2021-06-30 14:33:30|22328.75|22328.75|22333.94|22333.94|22333.94|22333.94|22328.75|22328.75|0
1625063620000|2021-06-30 14:33:40|22336.59|22336.59|22335.71|22335.71|22336.59|22336.59|22334.82|22334.82|0
1625063630000|2021-06-30 14:33:50|22339.98|22339.98|22339.98|22339.98|22339.98|22339.98|22339.98|22339.98|0
1625063640000|2021-06-30 14:34:00|22348.53|22348.53|22348.53|22348.53|22348.53|22348.53|22348.53|22348.53|0
1625063660000|2021-06-30 14:34:20|22347.64|22347.64|22347.64|22347.64|22347.64|22347.64|22347.64|22347.64|0
1625063670000|2021-06-30 14:34:30|22351.91|22351.91|22351.91|22351.91|22351.91|22351.91|22351.91|22351.91|0
1625063680000|2021-06-30 14:34:40|22347.64|22347.64|22351.91|22351.91|22351.91|22351.91|22347.64|22347.64|0
1625063690000|2021-06-30 14:34:50|22350.61|22350.61|22348.4|22348.4|22350.61|22350.61|22346.89|22346.89|0
1625063700000|2021-06-30 14:35:00|22344.13|22344.13|22344.13|22344.13|22344.13|22344.13|22344.13|22344.13|0
1625063710000|2021-06-30 14:35:10|22343.25|22343.25|22347.52|22347.52|22347.52|22347.52|22343.25|22343.25|0
1625063720000|2021-06-30 14:35:20|22345.75|22345.75|22350.91|22350.91|22350.91|22350.91|22345.75|22345.75|0
1625063730000|2021-06-30 14:35:30|22356.06|22356.06|22358.72|22358.72|22358.72|22358.72|22356.06|22356.06|0
1625063750000|2021-06-30 14:35:50|22357.42|22357.42|22357.42|22357.42|22370.24|22370.24|22357.42|22357.42|0
1625063760000|2021-06-30 14:36:00|22361.69|22361.69|22361.69|22361.69|22361.69|22361.69|22361.69|22361.69|0
1625063790000|2021-06-30 14:36:30|22363.46|22363.46|22364.76|22364.76|22364.76|22364.76|22363.46|22363.46|0
1625063840000|2021-06-30 14:37:20|22366.53|22366.53|22362.26|22362.26|22366.53|22366.53|22362.26|22362.26|0
1625063850000|2021-06-30 14:37:30|22360.49|22360.49|22360.49|22360.49|22360.49|22360.49|22360.49|22360.49|0
1625063860000|2021-06-30 14:37:40|22361.94|22361.94|22357.2|22357.2|22363.24|22363.24|22357.2|22357.2|0
1625063880000|2021-06-30 14:38:00|22354.93|22354.93|22339.77|22339.77|22354.93|22354.93|22339.77|22339.77|0
1625063930000|2021-06-30 14:38:50|22340.66|22340.66|22340.66|22340.66|22340.66|22340.66|22340.66|22340.66|0
1625063940000|2021-06-30 14:39:00|22338.06|22338.06|22338.06|22338.06|22338.06|22338.06|22338.06|22338.06|0
1625063970000|2021-06-30 14:39:30|22337.18|22337.18|22336.29|22336.29|22337.18|22337.18|22336.29|22336.29|0
1625063990000|2021-06-30 14:39:50|22335.41|22335.41|22334.11|22334.11|22335.41|22335.41|22334.11|22334.11|0
1625064020000|2021-06-30 14:40:20|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|0
1625064040000|2021-06-30 14:40:40|22335.88|22335.88|22335.88|22335.88|22335.88|22335.88|22335.88|22335.88|0
1625064060000|2021-06-30 14:41:00|22335.12|22335.12|22333.82|22333.82|22335.12|22335.12|22333.82|22333.82|0
1625064070000|2021-06-30 14:41:10|22332.37|22332.37|22337.4|22337.4|22337.4|22337.4|22332.37|22332.37|0
1625064080000|2021-06-30 14:41:20|22336.64|22336.64|22336.64|22336.64|22336.64|22336.64|22336.64|22336.64|0
1625064090000|2021-06-30 14:41:30|22335.88|22335.88|22327.34|22327.34|22335.88|22335.88|22327.34|22327.34|0
1625064100000|2021-06-30 14:41:40|22329.11|22329.11|22330.88|22330.88|22330.88|22330.88|22329.11|22329.11|0
1625064130000|2021-06-30 14:42:10|22332.65|22332.65|22331.77|22331.77|22332.65|22332.65|22331.77|22331.77|0
1625064150000|2021-06-30 14:42:30|22336.04|22336.04|22336.04|22336.04|22336.04|22336.04|22336.04|22336.04|0
1625064170000|2021-06-30 14:42:50|22331.77|22331.77|22323.22|22323.22|22331.77|22331.77|22323.22|22323.22|0
1625064180000|2021-06-30 14:43:00|22318.95|22318.95|22317.18|22317.18|22318.95|22318.95|22317.18|22317.18|0
1625064190000|2021-06-30 14:43:10|22316.42|22316.42|22316.42|22316.42|22316.42|22316.42|22316.42|22316.42|0
1625064210000|2021-06-30 14:43:30|22315.12|22315.12|22314.24|22314.24|22315.12|22315.12|22314.24|22314.24|0
1625064220000|2021-06-30 14:43:40|22313.35|22313.35|22313.35|22313.35|22313.35|22313.35|22313.35|22313.35|0
1625064230000|2021-06-30 14:43:50|22314.11|22314.11|22314.87|22314.87|22314.87|22314.87|22314.11|22314.11|0
1625064240000|2021-06-30 14:44:00|22316.64|22316.64|22316.64|22316.64|22316.64|22316.64|22316.64|22316.64|0
1625064260000|2021-06-30 14:44:20|22320.91|22320.91|22325.18|22325.18|22325.18|22325.18|22320.91|22320.91|0
1625064270000|2021-06-30 14:44:30|22325.94|22325.94|22321.67|22321.67|22325.94|22325.94|22321.67|22321.67|0
1625064290000|2021-06-30 14:44:50|22320.78|22320.78|22320.78|22320.78|22320.78|22320.78|22320.78|22320.78|0
1625064300000|2021-06-30 14:45:00|22337.87|22337.87|22346.57|22346.57|22350.84|22350.84|22337.87|22337.87|0
1625064310000|2021-06-30 14:45:10|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|0
1625064360000|2021-06-30 14:46:00|22351.73|22351.73|22356|22356|22356|22356|22351.73|22351.73|0
1625064370000|2021-06-30 14:46:10|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|0
1625064380000|2021-06-30 14:46:20|22345.68|22345.68|22346.57|22346.57|22346.57|22346.57|22345.68|22345.68|0
1625064410000|2021-06-30 14:46:50|22345.68|22345.68|22345.68|22345.68|22345.68|22345.68|22345.68|22345.68|0
1625064430000|2021-06-30 14:47:10|22341.41|22341.41|22341.41|22341.41|22345.68|22345.68|22341.41|22341.41|0
1625064440000|2021-06-30 14:47:20|22340.53|22340.53|22327.71|22327.71|22340.53|22340.53|22327.71|22327.71|0
1625064460000|2021-06-30 14:47:40|22340.53|22340.53|22344.8|22344.8|22344.8|22344.8|22340.53|22340.53|0
1625064480000|2021-06-30 14:48:00|22353.34|22353.34|22357.3|22357.3|22357.3|22357.3|22353.34|22353.34|0
1625064490000|2021-06-30 14:48:10|22358.05|22358.05|22357.3|22357.3|22358.05|22358.05|22357.3|22357.3|0
1625064500000|2021-06-30 14:48:20|22358.6|22358.6|22358.6|22358.6|22358.6|22358.6|22358.6|22358.6|0
1625064510000|2021-06-30 14:48:30|22356.83|22356.83|22355.18|22355.18|22356.83|22356.83|22355.18|22355.18|0
1625064520000|2021-06-30 14:48:40|22364.61|22364.61|22371.79|22371.79|22374.61|22374.61|22364.61|22364.61|0
1625064530000|2021-06-30 14:48:50|22374.06|22374.06|22377.61|22377.61|22377.61|22377.61|22374.06|22374.06|0
1625064540000|2021-06-30 14:49:00|22378.49|22378.49|22378.49|22378.49|22378.49|22378.49|22378.49|22378.49|0
1625064550000|2021-06-30 14:49:10|22379.38|22379.38|22379.38|22379.38|22380.26|22380.26|22379.38|22379.38|0
1625064560000|2021-06-30 14:49:20|22380.67|22380.67|22394.06|22394.06|22394.06|22394.06|22380.67|22380.67|0
1625064570000|2021-06-30 14:49:30|22395.83|22395.83|22395.83|22395.83|22395.83|22395.83|22395.83|22395.83|0
1625064580000|2021-06-30 14:49:40|22397.28|22397.28|22403.06|22403.06|22403.06|22403.06|22397.28|22397.28|0
1625064590000|2021-06-30 14:49:50|22399.52|22399.52|22401.29|22401.29|22401.29|22401.29|22399.52|22399.52|0
1625064600000|2021-06-30 14:50:00|22399.02|22399.02|22394.75|22394.75|22399.02|22399.02|22394.75|22394.75|0
1625064610000|2021-06-30 14:50:10|22393.29|22393.29|22392.82|22392.82|22394.59|22394.59|22392.82|22392.82|0
1625064650000|2021-06-30 14:50:50|22388.55|22388.55|22385.89|22385.89|22388.55|22388.55|22384.12|22384.12|0
1625064660000|2021-06-30 14:51:00|22382.35|22382.35|22386.78|22386.78|22386.78|22386.78|22382.35|22382.35|0
1625064670000|2021-06-30 14:51:10|22384.12|22384.12|22385.01|22385.01|22385.01|22385.01|22384.12|22384.12|0
1625064680000|2021-06-30 14:51:20|22384.25|22384.25|22388.93|22388.93|22388.93|22388.93|22382.74|22382.74|0
1625064690000|2021-06-30 14:51:30|22384.51|22384.51|22390.55|22390.55|22390.55|22390.55|22384.51|22384.51|0
1625064700000|2021-06-30 14:51:40|22386.28|22386.28|22383.62|22383.62|22386.28|22386.28|22383.62|22383.62|0
1625064710000|2021-06-30 14:51:50|22379.35|22379.35|22371.69|22371.69|22379.35|22379.35|22371.69|22371.69|0
1625064740000|2021-06-30 14:52:20|22375.96|22375.96|22371.69|22371.69|22380.24|22380.24|22371.69|22371.69|0
1625064750000|2021-06-30 14:52:30|22375.96|22375.96|22375.96|22375.96|22375.96|22375.96|22375.96|22375.96|0
1625064790000|2021-06-30 14:53:10|22371.69|22371.69|22371.69|22371.69|22371.69|22371.69|22371.69|22371.69|0
1625064800000|2021-06-30 14:53:20|22369.92|22369.92|22369.92|22369.92|22369.92|22369.92|22369.92|22369.92|0
1625064830000|2021-06-30 14:53:50|22369.03|22369.03|22365.56|22365.56|22369.92|22369.92|22365.56|22365.56|0
1625064840000|2021-06-30 14:54:00|22361.29|22361.29|22364.26|22364.26|22364.26|22364.26|22359.99|22359.99|0
1625064870000|2021-06-30 14:54:30|22359.99|22359.99|22359.99|22359.99|22359.99|22359.99|22355.72|22355.72|0
1625064890000|2021-06-30 14:54:50|22368.53|22368.53|22364.26|22364.26|22372.8|22372.8|22364.26|22364.26|0
1625064900000|2021-06-30 14:55:00|22362.49|22362.49|22364.99|22364.99|22364.99|22364.99|22360.72|22360.72|0
1625064910000|2021-06-30 14:55:10|22366.45|22366.45|22362.17|22362.17|22366.45|22366.45|22357.9|22357.9|0
1625064920000|2021-06-30 14:55:20|22366.45|22366.45|22366.45|22366.45|22366.45|22366.45|22366.45|22366.45|0
1625064970000|2021-06-30 14:56:10|22367.2|22367.2|22367.86|22367.86|22367.96|22367.96|22363.69|22363.69|0
1625064980000|2021-06-30 14:56:20|22372.13|22372.13|22384.95|22384.95|22384.95|22384.95|22372.13|22372.13|0
1625064990000|2021-06-30 14:56:30|22383.17|22383.17|22365.93|22365.93|22383.17|22383.17|22365.93|22365.93|0
1625065020000|2021-06-30 14:57:00|22357.39|22357.39|22355.71|22355.71|22357.39|22357.39|22353.11|22353.11|0
1625065030000|2021-06-30 14:57:10|22347.17|22347.17|22347.17|22347.17|22347.17|22347.17|22347.17|22347.17|0
1625065040000|2021-06-30 14:57:20|22348.46|22348.46|22348.46|22348.46|22348.46|22348.46|22348.46|22348.46|0
1625065050000|2021-06-30 14:57:30|22352.74|22352.74|22357.01|22357.01|22357.01|22357.01|22344.19|22344.19|0
1625065070000|2021-06-30 14:57:50|22352.58|22352.58|22350.9|22350.9|22355.18|22355.18|22350.9|22350.9|0
1625065090000|2021-06-30 14:58:10|22355.18|22355.18|22355.18|22355.18|22355.18|22355.18|22355.18|22355.18|0
1625065100000|2021-06-30 14:58:20|22350.9|22350.9|22359.45|22359.45|22359.45|22359.45|22350.9|22350.9|0
1625065110000|2021-06-30 14:58:30|22360.75|22360.75|22360.75|22360.75|22360.75|22360.75|22360.75|22360.75|0
1625065130000|2021-06-30 14:58:50|22358.15|22358.15|22358.15|22358.15|22358.15|22358.15|22353.88|22353.88|0
1625065150000|2021-06-30 14:59:10|22353.88|22353.88|22352.99|22352.99|22353.88|22353.88|22349.61|22349.61|0
1625065160000|2021-06-30 14:59:20|22353.88|22353.88|22358.15|22358.15|22362.42|22362.42|22353.88|22353.88|0
1625065190000|2021-06-30 14:59:50|22362.42|22362.42|22362.42|22362.42|22362.42|22362.42|22362.42|22362.42|0
1625065200000|2021-06-30 15:00:00|22359.83|22359.83|22361.13|22361.13|22361.13|22361.13|22359.83|22359.83|0
1625065210000|2021-06-30 15:00:10|22365.4|22365.4|22361.13|22361.13|22365.4|22365.4|22361.13|22361.13|0
1625065220000|2021-06-30 15:00:20|22362.58|22362.58|22362.52|22362.52|22362.58|22362.58|22361.07|22361.07|0
1625065230000|2021-06-30 15:00:30|22361.22|22361.22|22361.22|22361.22|22361.22|22361.22|22361.22|22361.22|0
1625065260000|2021-06-30 15:01:00|22352.68|22352.68|22344.13|22344.13|22352.68|22352.68|22344.13|22344.13|0
1625065270000|2021-06-30 15:01:10|22348.41|22348.41|22348.41|22348.41|22348.41|22348.41|22348.41|22348.41|0
1625065280000|2021-06-30 15:01:20|22349.92|22349.92|22350.68|22350.68|22350.68|22350.68|22349.92|22349.92|0
1625065290000|2021-06-30 15:01:30|22352.45|22352.45|22353.33|22353.33|22353.33|22353.33|22352.45|22352.45|0
1625065300000|2021-06-30 15:01:40|22349.06|22349.06|22349.06|22349.06|22349.06|22349.06|22349.06|22349.06|0
1625065310000|2021-06-30 15:01:50|22353.33|22353.33|22353.33|22353.33|22353.33|22353.33|22353.33|22353.33|0
1625065320000|2021-06-30 15:02:00|22357.6|22357.6|22358.36|22358.36|22358.36|22358.36|22357.6|22357.6|0
1625065340000|2021-06-30 15:02:20|22357.48|22357.48|22357.48|22357.48|22357.48|22357.48|22357.48|22357.48|0
1625065350000|2021-06-30 15:02:30|22353.2|22353.2|22353.2|22353.2|22353.2|22353.2|22353.2|22353.2|0
1625065360000|2021-06-30 15:02:40|22357.48|22357.48|22355.26|22355.26|22357.48|22357.48|22353.2|22353.2|0
1625065370000|2021-06-30 15:02:50|22350.99|22350.99|22350.99|22350.99|22350.99|22350.99|22350.99|22350.99|0
1625065380000|2021-06-30 15:03:00|22355.26|22355.26|22355.26|22355.26|22355.26|22355.26|22355.26|22355.26|0
1625065390000|2021-06-30 15:03:10|22350.99|22350.99|22344.57|22344.57|22350.99|22350.99|22344.57|22344.57|0
1625065400000|2021-06-30 15:03:20|22342.8|22342.8|22334.26|22334.26|22342.8|22342.8|22329.98|22329.98|0
1625065420000|2021-06-30 15:03:40|22329.98|22329.98|22329.98|22329.98|22329.98|22329.98|22329.98|22329.98|0
1625065450000|2021-06-30 15:04:10|22325.71|22325.71|22325.71|22325.71|22325.71|22325.71|22325.71|22325.71|0
1625065460000|2021-06-30 15:04:20|22323.12|22323.12|22323.12|22323.12|22323.12|22323.12|22323.12|22323.12|0
1625065470000|2021-06-30 15:04:30|22324.89|22324.89|22324.89|22324.89|22324.89|22324.89|22324.89|22324.89|0
1625065480000|2021-06-30 15:04:40|22323.37|22323.37|22331.92|22331.92|22331.92|22331.92|22323.37|22323.37|0
1625065490000|2021-06-30 15:04:50|22331.16|22331.16|22331.92|22331.92|22331.92|22331.92|22331.16|22331.16|0
1625065500000|2021-06-30 15:05:00|22332.67|22332.67|22332.67|22332.67|22332.67|22332.67|22332.67|22332.67|0
1625065520000|2021-06-30 15:05:20|22328.78|22328.78|22328.78|22328.78|22328.78|22328.78|22328.78|22328.78|0
1625065570000|2021-06-30 15:06:10|22326.18|22326.18|22326.18|22326.18|22327.48|22327.48|22326.18|22326.18|0
1625065580000|2021-06-30 15:06:20|22321.91|22321.91|22321.91|22321.91|22321.91|22321.91|22321.91|22321.91|0
1625065600000|2021-06-30 15:06:40|22317.64|22317.64|22321.91|22321.91|22321.91|22321.91|22317.64|22317.64|0
1625065620000|2021-06-30 15:07:00|22320.4|22320.4|22311.85|22311.85|22320.4|22320.4|22311.85|22311.85|0
1625065630000|2021-06-30 15:07:10|22316.13|22316.13|22314.83|22314.83|22316.13|22316.13|22306.28|22306.28|0
1625065650000|2021-06-30 15:07:30|22306.28|22306.28|22304.99|22304.99|22306.28|22306.28|22304.99|22304.99|0
1625065660000|2021-06-30 15:07:40|22300.71|22300.71|22304.99|22304.99|22304.99|22304.99|22300.71|22300.71|0
1625065710000|2021-06-30 15:08:30|22300.71|22300.71|22296.44|22296.44|22300.71|22300.71|22296.44|22296.44|0
1625065730000|2021-06-30 15:08:50|22295.68|22295.68|22297.74|22297.74|22297.74|22297.74|22295.68|22295.68|0
1625065740000|2021-06-30 15:09:00|22306.28|22306.28|22306.28|22306.28|22306.28|22306.28|22306.28|22306.28|0
1625065760000|2021-06-30 15:09:20|22307.17|22307.17|22307.17|22307.17|22307.17|22307.17|22307.17|22307.17|0
1625065770000|2021-06-30 15:09:30|22302.9|22302.9|22302.9|22302.9|22302.9|22302.9|22302.9|22302.9|0
1625065780000|2021-06-30 15:09:40|22304.67|22304.67|22304.67|22304.67|22304.67|22304.67|22304.67|22304.67|0
1625065790000|2021-06-30 15:09:50|22305.42|22305.42|22306.18|22306.18|22306.18|22306.18|22305.42|22305.42|0
1625065800000|2021-06-30 15:10:00|22304.41|22304.41|22293.75|22293.75|22304.41|22304.41|22293.75|22293.75|0
1625065810000|2021-06-30 15:10:10|22292.86|22292.86|22292.86|22292.86|22292.86|22292.86|22292.86|22292.86|0
1625065830000|2021-06-30 15:10:30|22288.59|22288.59|22288.59|22288.59|22288.59|22288.59|22288.59|22288.59|0
1625065840000|2021-06-30 15:10:40|22284.32|22284.32|22284.32|22284.32|22284.32|22284.32|22284.32|22284.32|0
1625065850000|2021-06-30 15:10:50|22288.59|22288.59|22288.59|22288.59|22288.59|22288.59|22288.59|22288.59|0
1625065860000|2021-06-30 15:11:00|22280.05|22280.05|22280.05|22280.05|22280.05|22280.05|22280.05|22280.05|0
1625065870000|2021-06-30 15:11:10|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|22277.14|0
1625065880000|2021-06-30 15:11:20|22272.87|22272.87|22272.87|22272.87|22272.87|22272.87|22272.87|22272.87|0
1625065890000|2021-06-30 15:11:30|22268.59|22268.59|22268.59|22268.59|22268.59|22268.59|22268.59|22268.59|0
1625065930000|2021-06-30 15:12:10|22272.87|22272.87|22272.87|22272.87|22272.87|22272.87|22272.87|22272.87|0
1625065960000|2021-06-30 15:12:40|22268.59|22268.59|22272.87|22272.87|22272.87|22272.87|22264.32|22264.32|0
1625066000000|2021-06-30 15:13:20|22264.32|22264.32|22264.32|22264.32|22264.32|22264.32|22264.32|22264.32|0
1625066020000|2021-06-30 15:13:40|22265.08|22265.08|22265.08|22265.08|22265.08|22265.08|22265.08|22265.08|0
1625066040000|2021-06-30 15:14:00|22266.53|22266.53|22266.53|22266.53|22266.53|22266.53|22266.53|22266.53|0
1625066090000|2021-06-30 15:14:50|22267.29|22267.29|22263.02|22263.02|22267.29|22267.29|22263.02|22263.02|0
1625066100000|2021-06-30 15:15:00|22267.29|22267.29|22252.7|22252.7|22267.29|22267.29|22251.82|22251.82|0
1625066110000|2021-06-30 15:15:10|22253.59|22253.59|22253.59|22253.59|22253.59|22253.59|22253.59|22253.59|0
1625066120000|2021-06-30 15:15:20|22252.29|22252.29|22252.29|22252.29|22252.29|22252.29|22252.29|22252.29|0
1625066130000|2021-06-30 15:15:30|22256.56|22256.56|22252.29|22252.29|22256.56|22256.56|22252.29|22252.29|0
1625066150000|2021-06-30 15:15:50|22250.84|22250.84|22246.56|22246.56|22250.84|22250.84|22246.56|22246.56|0
1625066180000|2021-06-30 15:16:20|22250.84|22250.84|22250.99|22250.99|22252.29|22252.29|22250.84|22250.84|0
1625066220000|2021-06-30 15:17:00|22252.76|22252.76|22248.49|22248.49|22252.76|22252.76|22248.49|22248.49|0
1625066230000|2021-06-30 15:17:10|22252.76|22252.76|22251.31|22251.31|22252.76|22252.76|22251.31|22251.31|0
1625066240000|2021-06-30 15:17:20|22252.07|22252.07|22252.07|22252.07|22252.07|22252.07|22252.07|22252.07|0
1625066250000|2021-06-30 15:17:30|22247.79|22247.79|22243.52|22243.52|22247.79|22247.79|22243.52|22243.52|0
1625066260000|2021-06-30 15:17:40|22247.79|22247.79|22242.22|22242.22|22247.79|22247.79|22242.22|22242.22|0
1625066270000|2021-06-30 15:17:50|22250.77|22250.77|22253.36|22253.36|22253.36|22253.36|22250.77|22250.77|0
1625066280000|2021-06-30 15:18:00|22251.85|22251.85|22254.12|22254.12|22254.12|22254.12|22251.85|22251.85|0
1625066300000|2021-06-30 15:18:20|22253.23|22253.23|22253.23|22253.23|22253.23|22253.23|22253.23|22253.23|0
1625066320000|2021-06-30 15:18:40|22257.51|22257.51|22262.66|22262.66|22262.66|22262.66|22257.51|22257.51|0
1625066330000|2021-06-30 15:18:50|22264.12|22264.12|22264.12|22264.12|22264.12|22264.12|22264.12|22264.12|0
1625066350000|2021-06-30 15:19:10|22255.57|22255.57|22255.57|22255.57|22255.57|22255.57|22255.57|22255.57|0
1625066370000|2021-06-30 15:19:30|22259.85|22259.85|22255.57|22255.57|22259.85|22259.85|22255.57|22255.57|0
1625066380000|2021-06-30 15:19:40|22256.87|22256.87|22261.14|22261.14|22261.14|22261.14|22256.87|22256.87|0
1625066470000|2021-06-30 15:21:10|22262.91|22262.91|22262.91|22262.91|22262.91|22262.91|22261.4|22261.4|0
1625066500000|2021-06-30 15:21:40|22262.03|22262.03|22253.48|22253.48|22262.03|22262.03|22253.48|22253.48|0
1625066510000|2021-06-30 15:21:50|22257.76|22257.76|22257.76|22257.76|22257.76|22257.76|22257.76|22257.76|0
1625066540000|2021-06-30 15:22:20|22258.51|22258.51|22258.51|22258.51|22258.51|22258.51|22258.51|22258.51|0
1625066560000|2021-06-30 15:22:40|22257.06|22257.06|22257.06|22257.06|22257.06|22257.06|22257.06|22257.06|0
1625066650000|2021-06-30 15:24:10|22255.29|22255.29|22254.88|22254.88|22256.17|22256.17|22254.88|22254.88|0
1625066660000|2021-06-30 15:24:20|22253.58|22253.58|22253.58|22253.58|22253.58|22253.58|22253.58|22253.58|0
1625066690000|2021-06-30 15:24:50|22254.88|22254.88|22256.65|22256.65|22257.53|22257.53|22254.88|22254.88|0
1625066700000|2021-06-30 15:25:00|22252.37|22252.37|22246.33|22246.33|22252.37|22252.37|22246.33|22246.33|0
1625066710000|2021-06-30 15:25:10|22250.6|22250.6|22248.1|22248.1|22252.37|22252.37|22248.1|22248.1|0
1625066720000|2021-06-30 15:25:20|22246.59|22246.59|22240.94|22240.94|22248.6|22248.6|22240.94|22240.94|0
1625066730000|2021-06-30 15:25:30|22241.83|22241.83|22241.83|22241.83|22241.83|22241.83|22241.83|22241.83|0
1625066750000|2021-06-30 15:25:50|22250.37|22250.37|22241.83|22241.83|22250.37|22250.37|22241.83|22241.83|0
1625066760000|2021-06-30 15:26:00|22246.1|22246.1|22246.1|22246.1|22246.99|22246.99|22246.1|22246.1|0
1625066770000|2021-06-30 15:26:10|22250.37|22250.37|22249.08|22249.08|22250.37|22250.37|22249.08|22249.08|0
1625066790000|2021-06-30 15:26:30|22248.32|22248.32|22245.79|22245.79|22248.32|22248.32|22245.79|22245.79|0
1625066810000|2021-06-30 15:26:50|22254.34|22254.34|22254.34|22254.34|22254.34|22254.34|22254.34|22254.34|0
1625066820000|2021-06-30 15:27:00|22250.06|22250.06|22255.09|22255.09|22255.09|22255.09|22250.06|22250.06|0
1625066830000|2021-06-30 15:27:10|22255.98|22255.98|22258.32|22258.32|22258.32|22258.32|22255.98|22255.98|0
1625066850000|2021-06-30 15:27:30|22256.55|22256.55|22257.43|22257.43|22257.43|22257.43|22256.55|22256.55|0
1625066860000|2021-06-30 15:27:40|22253.16|22253.16|22247.12|22247.12|22253.16|22253.16|22247.12|22247.12|0
1625066870000|2021-06-30 15:27:50|22245.66|22245.66|22245.66|22245.66|22245.66|22245.66|22245.66|22245.66|0
1625066880000|2021-06-30 15:28:00|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|0
1625066890000|2021-06-30 15:28:10|22248.42|22248.42|22248.42|22248.42|22248.42|22248.42|22248.42|22248.42|0
1625066900000|2021-06-30 15:28:20|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|0
1625066910000|2021-06-30 15:28:30|22253|22253|22253.57|22253.57|22255.34|22255.34|22253|22253|0
1625066930000|2021-06-30 15:28:50|22254.33|22254.33|22254.33|22254.33|22254.33|22254.33|22254.33|22254.33|0
1625066940000|2021-06-30 15:29:00|22255.84|22255.84|22253.32|22253.32|22255.84|22255.84|22251.54|22251.54|0
1625066950000|2021-06-30 15:29:10|22249.04|22249.04|22248.07|22248.07|22250.34|22250.34|22239.53|22239.53|0
1625066960000|2021-06-30 15:29:20|22250.73|22250.73|22257.4|22257.4|22257.4|22257.4|22250.6|22250.6|0
1625066970000|2021-06-30 15:29:30|22253.12|22253.12|22265.94|22265.94|22265.94|22265.94|22253.12|22253.12|0
1625066980000|2021-06-30 15:29:40|22267.4|22267.4|22259.42|22259.42|22268.85|22268.85|22259.42|22259.42|0
1625066990000|2021-06-30 15:29:50|22267.96|22267.96|22253.15|22253.15|22267.96|22267.96|22253.15|22253.15|0
1625123710000|2021-07-01 07:15:10|22630.32|22630.32|22639.04|22639.04|22639.04|22639.04|22630.32|22630.32|0
1625123720000|2021-07-01 07:15:20|22641.31|22641.31|22642.07|22642.07|22642.07|22642.07|22641.31|22641.31|0
1625123740000|2021-07-01 07:15:40|22646.34|22646.34|22650.77|22650.77|22650.77|22650.77|22646.34|22646.34|0
1625123750000|2021-07-01 07:15:50|22648.17|22648.17|22648.17|22648.17|22648.17|22648.17|22648.17|22648.17|0
1625123760000|2021-07-01 07:16:00|22652.44|22652.44|22643.9|22643.9|22652.44|22652.44|22643.9|22643.9|0
1625123770000|2021-07-01 07:16:10|22638.89|22638.89|22643.92|22643.92|22643.92|22643.92|22638.89|22638.89|0
1625123780000|2021-07-01 07:16:20|22647.46|22647.46|22647.46|22647.46|22647.46|22647.46|22647.46|22647.46|0
1625123790000|2021-07-01 07:16:30|22638.92|22638.92|22630.38|22630.38|22638.92|22638.92|22630.38|22630.38|0
1625123800000|2021-07-01 07:16:40|22638.92|22638.92|22636.26|22636.26|22638.92|22638.92|22636.26|22636.26|0
1625123810000|2021-07-01 07:16:50|22640.54|22640.54|22636.26|22636.26|22640.54|22640.54|22636.26|22636.26|0
1625123830000|2021-07-01 07:17:10|22637.56|22637.56|22637.56|22637.56|22637.56|22637.56|22637.56|22637.56|0
1625123840000|2021-07-01 07:17:20|22638.32|22638.32|22638.32|22638.32|22638.32|22638.32|22638.32|22638.32|0
1625123860000|2021-07-01 07:17:40|22642.59|22642.59|22642.59|22642.59|22642.59|22642.59|22642.59|22642.59|0
1625123870000|2021-07-01 07:17:50|22638.32|22638.32|22638.32|22638.32|22638.32|22638.32|22638.32|22638.32|0
1625123890000|2021-07-01 07:18:10|22645.4|22645.4|22655.78|22655.78|22655.78|22655.78|22641.04|22641.04|0
1625123900000|2021-07-01 07:18:20|22660.05|22660.05|22660.05|22660.05|22660.05|22660.05|22660.05|22660.05|0
1625123910000|2021-07-01 07:18:30|22664.33|22664.33|22665.08|22665.08|22665.08|22665.08|22664.33|22664.33|0
1625123920000|2021-07-01 07:18:40|22668.11|22668.11|22668.11|22668.11|22668.11|22668.11|22668.11|22668.11|0
1625123930000|2021-07-01 07:18:50|22669.41|22669.41|22669.41|22669.41|22669.41|22669.41|22669.41|22669.41|0
1625123940000|2021-07-01 07:19:00|22673.68|22673.68|22679.5|22679.5|22679.5|22679.5|22673.68|22673.68|0
1625123950000|2021-07-01 07:19:10|22695.95|22695.95|22706.74|22706.74|22708.03|22708.03|22695.95|22695.95|0
1625123960000|2021-07-01 07:19:20|22702.46|22702.46|22703.76|22703.76|22703.76|22703.76|22702.46|22702.46|0
1625123970000|2021-07-01 07:19:30|22699.49|22699.49|22699.49|22699.49|22699.49|22699.49|22699.49|22699.49|0
1625123980000|2021-07-01 07:19:40|22697.72|22697.72|22702.15|22702.15|22702.15|22702.15|22697.72|22697.72|0
1625123990000|2021-07-01 07:19:50|22693.6|22693.6|22691.1|22691.1|22693.6|22693.6|22689.33|22689.33|0
1625124010000|2021-07-01 07:20:10|22684.02|22684.02|22686.67|22686.67|22686.67|22686.67|22684.02|22684.02|0
1625124030000|2021-07-01 07:20:30|22687.97|22687.97|22687.97|22687.97|22687.97|22687.97|22687.97|22687.97|0
1625124050000|2021-07-01 07:20:50|22683.7|22683.7|22683.7|22683.7|22683.7|22683.7|22683.7|22683.7|0
1625124090000|2021-07-01 07:21:30|22679.43|22679.43|22679.43|22679.43|22679.43|22679.43|22679.43|22679.43|0
1625124100000|2021-07-01 07:21:40|22675|22675|22675|22675|22675|22675|22675|22675|0
1625124110000|2021-07-01 07:21:50|22678.54|22678.54|22678.54|22678.54|22678.54|22678.54|22678.54|22678.54|0
1625124120000|2021-07-01 07:22:00|22687.09|22687.09|22687.09|22687.09|22687.09|22687.09|22687.09|22687.09|0
1625124130000|2021-07-01 07:22:10|22691.36|22691.36|22674.11|22674.11|22691.36|22691.36|22674.11|22674.11|0
1625124140000|2021-07-01 07:22:20|22672.34|22672.34|22667.19|22667.19|22672.34|22672.34|22667.19|22667.19|0
1625124150000|2021-07-01 07:22:30|22655.56|22655.56|22664.11|22664.11|22664.11|22664.11|22651.29|22651.29|0
1625124160000|2021-07-01 07:22:40|22663.38|22663.38|22665.15|22665.15|22665.15|22665.15|22663.38|22663.38|0
1625124170000|2021-07-01 07:22:50|22668.69|22668.69|22668.69|22668.69|22668.69|22668.69|22668.69|22668.69|0
1625124200000|2021-07-01 07:23:20|22664.42|22664.42|22664.42|22664.42|22664.42|22664.42|22664.42|22664.42|0
1625124220000|2021-07-01 07:23:40|22657.33|22657.33|22657.33|22657.33|22657.33|22657.33|22657.33|22657.33|0
1625124240000|2021-07-01 07:24:00|22661.61|22661.61|22663.12|22663.12|22663.12|22663.12|22661.61|22661.61|0
1625124280000|2021-07-01 07:24:40|22659.23|22659.23|22664.54|22664.54|22664.54|22664.54|22659.23|22659.23|0
1625124300000|2021-07-01 07:25:00|22667.13|22667.13|22667.13|22667.13|22667.13|22667.13|22667.13|22667.13|0
1625124310000|2021-07-01 07:25:10|22665.84|22665.84|22665.84|22665.84|22665.84|22665.84|22661.56|22661.56|0
1625124340000|2021-07-01 07:25:40|22667.13|22667.13|22673.68|22673.68|22673.68|22673.68|22667.13|22667.13|0
1625124360000|2021-07-01 07:26:00|22674.97|22674.97|22674.09|22674.09|22674.97|22674.97|22674.09|22674.09|0
1625124380000|2021-07-01 07:26:20|22671.49|22671.49|22670.19|22670.19|22671.49|22671.49|22664|22664|0
1625124390000|2021-07-01 07:26:30|22671.08|22671.08|22671.08|22671.08|22671.08|22671.08|22671.08|22671.08|0
1625124400000|2021-07-01 07:26:40|22675.51|22675.51|22677.28|22677.28|22677.28|22677.28|22675.51|22675.51|0
1625124410000|2021-07-01 07:26:50|22675.51|22675.51|22675.51|22675.51|22675.51|22675.51|22675.51|22675.51|0
1625124430000|2021-07-01 07:27:10|22679.78|22679.78|22683.17|22683.17|22683.17|22683.17|22678.89|22678.89|0
1625124510000|2021-07-01 07:28:30|22687.44|22687.44|22687.44|22687.44|22687.44|22687.44|22687.44|22687.44|0
1625124520000|2021-07-01 07:28:40|22695.98|22695.98|22695.98|22695.98|22695.98|22695.98|22695.98|22695.98|0
1625124530000|2021-07-01 07:28:50|22703.07|22703.07|22707.96|22707.96|22707.96|22707.96|22703.07|22703.07|0
1625124540000|2021-07-01 07:29:00|22703.54|22703.54|22703.54|22703.54|22703.54|22703.54|22703.54|22703.54|0
1625124560000|2021-07-01 07:29:20|22700.88|22700.88|22700.88|22700.88|22700.88|22700.88|22700.88|22700.88|0
1625124570000|2021-07-01 07:29:30|22704.42|22704.42|22704.42|22704.42|22704.42|22704.42|22704.42|22704.42|0
1625124600000|2021-07-01 07:30:00|22712.97|22712.97|22712.97|22712.97|22712.97|22712.97|22712.97|22712.97|0
1625124610000|2021-07-01 07:30:10|22714.48|22714.48|22714.48|22714.48|22714.48|22714.48|22714.48|22714.48|0
1625124640000|2021-07-01 07:30:40|22717.51|22717.51|22719.28|22719.28|22719.28|22719.28|22717.51|22717.51|0
1625124680000|2021-07-01 07:31:20|22717.51|22717.51|22708.96|22708.96|22717.51|22717.51|22708.96|22708.96|0
1625124690000|2021-07-01 07:31:30|22710.26|22710.26|22710.26|22710.26|22710.26|22710.26|22710.26|22710.26|0
1625124760000|2021-07-01 07:32:40|22713.8|22713.8|22713.8|22713.8|22713.8|22713.8|22713.8|22713.8|0
1625124780000|2021-07-01 07:33:00|22705.26|22705.26|22700.83|22700.83|22705.26|22705.26|22700.83|22700.83|0
1625124790000|2021-07-01 07:33:10|22692.29|22692.29|22691.4|22691.4|22692.29|22692.29|22691.4|22691.4|0
1625124810000|2021-07-01 07:33:30|22682.68|22682.68|22682.68|22682.68|22682.68|22682.68|22682.68|22682.68|0
1625124820000|2021-07-01 07:33:40|22687.11|22687.11|22687.11|22687.11|22687.11|22687.11|22687.11|22687.11|0
1625124830000|2021-07-01 07:33:50|22683.56|22683.56|22687.46|22687.46|22687.46|22687.46|22683.56|22683.56|0
1625124860000|2021-07-01 07:34:20|22684.55|22684.55|22684.55|22684.55|22684.55|22684.55|22684.55|22684.55|0
1625124870000|2021-07-01 07:34:30|22686|22686|22686|22686|22686|22686|22686|22686|0
1625124880000|2021-07-01 07:34:40|22688.6|22688.6|22696.57|22696.57|22696.57|22696.57|22688.6|22688.6|0
1625124890000|2021-07-01 07:34:50|22697.86|22697.86|22702.14|22702.14|22710.68|22710.68|22697.86|22697.86|0
1625124900000|2021-07-01 07:35:00|22698.6|22698.6|22695.94|22695.94|22698.6|22698.6|22695.94|22695.94|0
1625124930000|2021-07-01 07:35:30|22697.24|22697.24|22697.24|22697.24|22697.24|22697.24|22697.24|22697.24|0
1625124940000|2021-07-01 07:35:40|22701.51|22701.51|22701.51|22701.51|22701.51|22701.51|22701.51|22701.51|0
1625124960000|2021-07-01 07:36:00|22707.71|22707.71|22707.71|22707.71|22707.71|22707.71|22707.71|22707.71|0
1625124990000|2021-07-01 07:36:30|22708.59|22708.59|22711.25|22711.25|22711.25|22711.25|22708.59|22708.59|0
1625125000000|2021-07-01 07:36:40|22708.59|22708.59|22709.48|22709.48|22709.48|22709.48|22708.59|22708.59|0
1625125010000|2021-07-01 07:36:50|22708.59|22708.59|22706.82|22706.82|22708.59|22708.59|22706.82|22706.82|0
1625125030000|2021-07-01 07:37:10|22705.05|22705.05|22705.05|22705.05|22705.05|22705.05|22705.05|22705.05|0
1625125080000|2021-07-01 07:38:00|22704.17|22704.17|22712.71|22712.71|22712.71|22712.71|22704.17|22704.17|0
1625125110000|2021-07-01 07:38:30|22715.31|22715.31|22726.28|22726.28|22726.28|22726.28|22715.31|22715.31|0
1625125120000|2021-07-01 07:38:40|22724.51|22724.51|22733.06|22733.06|22733.06|22733.06|22724.51|22724.51|0
1625125130000|2021-07-01 07:38:50|22728.78|22728.78|22733.06|22733.06|22733.06|22733.06|22728.78|22728.78|0
1625125140000|2021-07-01 07:39:00|22737.33|22737.33|22764.38|22764.38|22764.38|22764.38|22737.33|22737.33|0
1625125150000|2021-07-01 07:39:10|22765.84|22765.84|22765.84|22765.84|22765.84|22765.84|22764.07|22764.07|0
1625125160000|2021-07-01 07:39:20|22761.3|22761.3|22767.08|22767.08|22767.08|22767.08|22761.3|22761.3|0
1625125170000|2021-07-01 07:39:30|22760.89|22760.89|22760.89|22760.89|22760.89|22760.89|22757.35|22757.35|0
1625125240000|2021-07-01 07:40:40|22762.66|22762.66|22762.66|22762.66|22762.66|22762.66|22762.66|22762.66|0
1625125250000|2021-07-01 07:40:50|22758.38|22758.38|22759.27|22759.27|22759.27|22759.27|22758.38|22758.38|0
1625125300000|2021-07-01 07:41:40|22758.38|22758.38|22758.38|22758.38|22758.38|22758.38|22758.38|22758.38|0
1625125310000|2021-07-01 07:41:50|22757.5|22757.5|22757.5|22757.5|22757.5|22757.5|22757.5|22757.5|0
1625125340000|2021-07-01 07:42:20|22748.87|22748.87|22748.87|22748.87|22748.87|22748.87|22748.87|22748.87|0
1625125350000|2021-07-01 07:42:30|22750.16|22750.16|22758.71|22758.71|22758.71|22758.71|22748.87|22748.87|0
1625125360000|2021-07-01 07:42:40|22754.44|22754.44|22750.16|22750.16|22754.44|22754.44|22750.16|22750.16|0
1625125370000|2021-07-01 07:42:50|22745.89|22745.89|22745.89|22745.89|22745.89|22745.89|22745.89|22745.89|0
1625125390000|2021-07-01 07:43:10|22744.38|22744.38|22744.38|22744.38|22744.38|22744.38|22744.38|22744.38|0
1625125410000|2021-07-01 07:43:30|22743.08|22743.08|22743.08|22743.08|22743.08|22743.08|22743.08|22743.08|0
1625125420000|2021-07-01 07:43:40|22744.85|22744.85|22744.85|22744.85|22744.85|22744.85|22744.85|22744.85|0
1625125430000|2021-07-01 07:43:50|22743.08|22743.08|22743.08|22743.08|22743.08|22743.08|22743.08|22743.08|0
1625125440000|2021-07-01 07:44:00|22744.59|22744.59|22744.59|22744.59|22744.59|22744.59|22744.59|22744.59|0
1625125470000|2021-07-01 07:44:30|22742.32|22742.32|22742.32|22742.32|22742.32|22742.32|22742.32|22742.32|0
1625125480000|2021-07-01 07:44:40|22741.44|22741.44|22741.44|22741.44|22741.44|22741.44|22741.44|22741.44|0
1625125490000|2021-07-01 07:44:50|22739.67|22739.67|22731.12|22731.12|22739.67|22739.67|22731.12|22731.12|0
1625125510000|2021-07-01 07:45:10|22735.55|22735.55|22735.55|22735.55|22735.55|22735.55|22735.55|22735.55|0
1625125520000|2021-07-01 07:45:20|22739.82|22739.82|22739.82|22739.82|22739.82|22739.82|22739.82|22739.82|0
1625125540000|2021-07-01 07:45:40|22742.09|22742.09|22742.09|22742.09|22742.09|22742.09|22741.21|22741.21|0
1625125550000|2021-07-01 07:45:50|22739.06|22739.06|22739.06|22739.06|22739.06|22739.06|22739.06|22739.06|0
1625125610000|2021-07-01 07:46:50|22740.58|22740.58|22742.85|22742.85|22742.85|22742.85|22739.82|22739.82|0
1625125620000|2021-07-01 07:47:00|22743.73|22743.73|22753.16|22753.16|22753.16|22753.16|22743.73|22743.73|0
1625125630000|2021-07-01 07:47:10|22748.89|22748.89|22748.89|22748.89|22748.89|22748.89|22748.89|22748.89|0
1625125640000|2021-07-01 07:47:20|22748.13|22748.13|22748.13|22748.13|22748.13|22748.13|22748.13|22748.13|0
1625125660000|2021-07-01 07:47:40|22749.9|22749.9|22751.68|22751.68|22751.68|22751.68|22749.9|22749.9|0
1625125680000|2021-07-01 07:48:00|22743.13|22743.13|22743.13|22743.13|22743.13|22743.13|22743.13|22743.13|0
1625125700000|2021-07-01 07:48:20|22738.86|22738.86|22738.86|22738.86|22738.86|22738.86|22738.86|22738.86|0
1625125740000|2021-07-01 07:49:00|22743.13|22743.13|22740.86|22740.86|22743.13|22743.13|22740.86|22740.86|0
1625125750000|2021-07-01 07:49:10|22744.64|22744.64|22745.27|22745.27|22746.16|22746.16|22744.64|22744.64|0
1625125790000|2021-07-01 07:49:50|22746.57|22746.57|22738.03|22738.03|22746.57|22746.57|22738.03|22738.03|0
1625125830000|2021-07-01 07:50:30|22739.8|22739.8|22733.52|22733.52|22742.07|22742.07|22733.52|22733.52|0
1625125870000|2021-07-01 07:51:10|22729.1|22729.1|22728.21|22728.21|22729.1|22729.1|22728.21|22728.21|0
1625125880000|2021-07-01 07:51:20|22732.48|22732.48|22730.87|22730.87|22732.48|22732.48|22728.21|22728.21|0
1625125890000|2021-07-01 07:51:30|22727.33|22727.33|22725.55|22725.55|22727.33|22727.33|22725.55|22725.55|0
1625125900000|2021-07-01 07:51:40|22728.46|22728.46|22728.46|22728.46|22728.46|22728.46|22728.46|22728.46|0
1625125920000|2021-07-01 07:52:00|22726.19|22726.19|22725.84|22725.84|22729.73|22729.73|22725.84|22725.84|0
1625125960000|2021-07-01 07:52:40|22726.73|22726.73|22726.73|22726.73|22726.73|22726.73|22726.73|22726.73|0
1625126000000|2021-07-01 07:53:20|22735.27|22735.27|22735.27|22735.27|22735.27|22735.27|22735.27|22735.27|0
1625126020000|2021-07-01 07:53:40|22732.61|22732.61|22732.61|22732.61|22732.61|22732.61|22732.61|22732.61|0
1625126040000|2021-07-01 07:54:00|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|0
1625126060000|2021-07-01 07:54:20|22730.11|22730.11|22730.11|22730.11|22730.11|22730.11|22730.11|22730.11|0
1625126120000|2021-07-01 07:55:20|22728.81|22728.81|22728.81|22728.81|22728.81|22728.81|22728.81|22728.81|0
1625126130000|2021-07-01 07:55:30|22723.5|22723.5|22722.62|22722.62|22723.5|22723.5|22722.62|22722.62|0
1625126150000|2021-07-01 07:55:50|22721.32|22721.32|22721.32|22721.32|22721.32|22721.32|22721.32|22721.32|0
1625126190000|2021-07-01 07:56:30|22729.86|22729.86|22729.86|22729.86|22729.86|22729.86|22729.86|22729.86|0
1625126200000|2021-07-01 07:56:40|22728.57|22728.57|22729.45|22729.45|22731.22|22731.22|22728.57|22728.57|0
1625126220000|2021-07-01 07:57:00|22725.02|22725.02|22726.8|22726.8|22726.8|22726.8|22725.02|22725.02|0
1625126250000|2021-07-01 07:57:30|22724.14|22724.14|22726.8|22726.8|22726.8|22726.8|22724.14|22724.14|0
1625126270000|2021-07-01 07:57:50|22731.07|22731.07|22731.07|22731.07|22731.07|22731.07|22731.07|22731.07|0
1625126290000|2021-07-01 07:58:10|22730.18|22730.18|22730.18|22730.18|22730.18|22730.18|22730.18|22730.18|0
1625126300000|2021-07-01 07:58:20|22726.64|22726.64|22730.91|22730.91|22730.91|22730.91|22726.64|22726.64|0
1625126330000|2021-07-01 07:58:50|22735.19|22735.19|22729.87|22729.87|22735.19|22735.19|22729.87|22729.87|0
1625126340000|2021-07-01 07:59:00|22731.17|22731.17|22739.72|22739.72|22739.72|22739.72|22731.17|22731.17|0
1625126360000|2021-07-01 07:59:20|22743.99|22743.99|22743.99|22743.99|22743.99|22743.99|22743.99|22743.99|0
1625126370000|2021-07-01 07:59:30|22744.87|22744.87|22744.87|22744.87|22744.87|22744.87|22744.87|22744.87|0
1625126380000|2021-07-01 07:59:40|22740.6|22740.6|22740.6|22740.6|22740.6|22740.6|22740.6|22740.6|0
1625126390000|2021-07-01 07:59:50|22736.33|22736.33|22739.49|22739.49|22739.49|22739.49|22736.33|22736.33|0
1625126510000|2021-07-01 08:01:50|22735.21|22735.21|22735.21|22735.21|22735.21|22735.21|22735.21|22735.21|0
1625126540000|2021-07-01 08:02:20|22741.41|22741.41|22741.41|22741.41|22741.41|22741.41|22741.41|22741.41|0
1625126560000|2021-07-01 08:02:40|22742.86|22742.86|22742.86|22742.86|22742.86|22742.86|22742.86|22742.86|0
1625126570000|2021-07-01 08:02:50|22751.41|22751.41|22751.41|22751.41|22751.41|22751.41|22751.41|22751.41|0
1625126580000|2021-07-01 08:03:00|22755.68|22755.68|22756.98|22756.98|22756.98|22756.98|22755.68|22755.68|0
1625126600000|2021-07-01 08:03:20|22761.25|22761.25|22761.25|22761.25|22761.25|22761.25|22761.25|22761.25|0
1625126630000|2021-07-01 08:03:50|22769.8|22769.8|22769.8|22769.8|22769.8|22769.8|22769.8|22769.8|0
1625126640000|2021-07-01 08:04:00|22775.99|22775.99|22775.99|22775.99|22775.99|22775.99|22775.99|22775.99|0
1625126660000|2021-07-01 08:04:20|22776.75|22776.75|22775.99|22775.99|22776.75|22776.75|22775.99|22775.99|0
1625126670000|2021-07-01 08:04:30|22774.22|22774.22|22775.74|22775.74|22775.74|22775.74|22774.22|22774.22|0
1625126690000|2021-07-01 08:04:50|22777.19|22777.19|22778.49|22778.49|22778.49|22778.49|22777.19|22777.19|0
1625126700000|2021-07-01 08:05:00|22779.24|22779.24|22784.27|22784.27|22784.27|22784.27|22779.24|22779.24|0
1625126740000|2021-07-01 08:05:40|22769.69|22769.69|22761.52|22761.52|22769.69|22769.69|22761.52|22761.52|0
1625126760000|2021-07-01 08:06:00|22762.82|22762.82|22762.82|22762.82|22762.82|22762.82|22762.82|22762.82|0
1625126780000|2021-07-01 08:06:20|22761.93|22761.93|22761.05|22761.05|22761.93|22761.93|22761.05|22761.05|0
1625126800000|2021-07-01 08:06:40|22765.32|22765.32|22765.32|22765.32|22765.32|22765.32|22765.32|22765.32|0
1625126840000|2021-07-01 08:07:20|22769.59|22769.59|22769.59|22769.59|22769.59|22769.59|22769.59|22769.59|0
1625126850000|2021-07-01 08:07:30|22771.86|22771.86|22770.35|22770.35|22772.62|22772.62|22768.84|22768.84|0
1625126940000|2021-07-01 08:09:00|22767.32|22767.32|22768.84|22768.84|22768.84|22768.84|22767.32|22767.32|0
1625126960000|2021-07-01 08:09:20|22760.29|22760.29|22760.29|22760.29|22760.29|22760.29|22760.29|22760.29|0
1625126980000|2021-07-01 08:09:40|22757.63|22757.63|22757.63|22757.63|22757.63|22757.63|22757.63|22757.63|0
1625126990000|2021-07-01 08:09:50|22758.93|22758.93|22752.55|22752.55|22758.93|22758.93|22752.55|22752.55|0
1625127000000|2021-07-01 08:10:00|22744.01|22744.01|22732.56|22732.56|22744.01|22744.01|22732.56|22732.56|0
1625127020000|2021-07-01 08:10:20|22728.28|22728.28|22732.56|22732.56|22736.83|22736.83|22728.28|22728.28|0
1625127030000|2021-07-01 08:10:30|22730.78|22730.78|22728.13|22728.13|22730.78|22730.78|22728.13|22728.13|0
1625127050000|2021-07-01 08:10:50|22725.53|22725.53|22711.16|22711.16|22725.53|22725.53|22711.16|22711.16|0
1625127060000|2021-07-01 08:11:00|22698.34|22698.34|22696.57|22696.57|22698.34|22698.34|22696.57|22696.57|0
1625127140000|2021-07-01 08:12:20|22692.3|22692.3|22692.3|22692.3|22692.3|22692.3|22692.3|22692.3|0
1625127150000|2021-07-01 08:12:30|22696.57|22696.57|22696.57|22696.57|22696.57|22696.57|22696.57|22696.57|0
1625127160000|2021-07-01 08:12:40|22692.3|22692.3|22692.3|22692.3|22692.3|22692.3|22692.3|22692.3|0
1625127170000|2021-07-01 08:12:50|22689.27|22689.27|22689.27|22689.27|22689.27|22689.27|22689.27|22689.27|0
1625127190000|2021-07-01 08:13:10|22693.55|22693.55|22693.55|22693.55|22693.55|22693.55|22693.55|22693.55|0
1625127220000|2021-07-01 08:13:40|22694.84|22694.84|22692.25|22692.25|22694.84|22694.84|22692.25|22692.25|0
1625127240000|2021-07-01 08:14:00|22687.98|22687.98|22687.98|22687.98|22687.98|22687.98|22687.98|22687.98|0
1625127250000|2021-07-01 08:14:10|22683.55|22683.55|22683.55|22683.55|22683.55|22683.55|22683.55|22683.55|0
1625127260000|2021-07-01 08:14:20|22679.28|22679.28|22679.28|22679.28|22679.28|22679.28|22679.28|22679.28|0
1625127270000|2021-07-01 08:14:30|22670.73|22670.73|22679.28|22679.28|22679.28|22679.28|22670.73|22670.73|0
1625127280000|2021-07-01 08:14:40|22676.62|22676.62|22676.62|22676.62|22676.62|22676.62|22676.62|22676.62|0
1625127300000|2021-07-01 08:15:00|22680.89|22680.89|22685.17|22685.17|22685.17|22685.17|22680.89|22680.89|0
1625127320000|2021-07-01 08:15:20|22689.44|22689.44|22689.44|22689.44|22689.44|22689.44|22689.44|22689.44|0
1625127350000|2021-07-01 08:15:50|22685.54|22685.54|22682.79|22682.79|22687.06|22687.06|22682.79|22682.79|0
1625127360000|2021-07-01 08:16:00|22678.51|22678.51|22678.51|22678.51|22678.51|22678.51|22678.51|22678.51|0
1625127400000|2021-07-01 08:16:40|22679.4|22679.4|22682.06|22682.06|22682.06|22682.06|22679.4|22679.4|0
1625127420000|2021-07-01 08:17:00|22687.37|22687.37|22692.68|22692.68|22692.68|22692.68|22687.37|22687.37|0
1625127430000|2021-07-01 08:17:10|22701.22|22701.22|22705.5|22705.5|22705.5|22705.5|22701.22|22701.22|0
1625127440000|2021-07-01 08:17:20|22701.22|22701.22|22703.88|22703.88|22703.88|22703.88|22699.45|22699.45|0
1625127480000|2021-07-01 08:18:00|22695.03|22695.03|22695.03|22695.03|22695.03|22695.03|22695.03|22695.03|0
1625127490000|2021-07-01 08:18:10|22701.22|22701.22|22702.11|22702.11|22710.08|22710.08|22701.22|22701.22|0
1625127500000|2021-07-01 08:18:20|22702.99|22702.99|22702.99|22702.99|22702.99|22702.99|22702.99|22702.99|0
1625127530000|2021-07-01 08:18:50|22705.59|22705.59|22705.59|22705.59|22705.59|22705.59|22705.59|22705.59|0
1625127550000|2021-07-01 08:19:10|22709.86|22709.86|22709.86|22709.86|22709.86|22709.86|22709.86|22709.86|0
1625127560000|2021-07-01 08:19:20|22716.94|22716.94|22718.09|22718.09|22720.36|22720.36|22716.94|22716.94|0
1625127580000|2021-07-01 08:19:40|22712.78|22712.78|22712.78|22712.78|22712.78|22712.78|22712.78|22712.78|0
1625127590000|2021-07-01 08:19:50|22716.32|22716.32|22716.32|22716.32|22716.32|22716.32|22716.32|22716.32|0
1625127600000|2021-07-01 08:20:00|22718.97|22718.97|22714.7|22714.7|22718.97|22718.97|22714.7|22714.7|0
1625127620000|2021-07-01 08:20:20|22711.16|22711.16|22713.81|22713.81|22713.81|22713.81|22711.16|22711.16|0
1625127640000|2021-07-01 08:20:40|22716.41|22716.41|22718.53|22718.53|22720.3|22720.3|22716.41|22716.41|0
1625127650000|2021-07-01 08:20:50|22720.3|22720.3|22722.07|22722.07|22722.07|22722.07|22720.3|22720.3|0
1625127660000|2021-07-01 08:21:00|22722.96|22722.96|22716.88|22716.88|22722.96|22722.96|22716.88|22716.88|0
1625127680000|2021-07-01 08:21:20|22715.11|22715.11|22715.11|22715.11|22715.11|22715.11|22715.11|22715.11|0
1625127690000|2021-07-01 08:21:30|22717.77|22717.77|22717.77|22717.77|22717.77|22717.77|22717.77|22717.77|0
1625127700000|2021-07-01 08:21:40|22718.65|22718.65|22719.54|22719.54|22719.54|22719.54|22718.65|22718.65|0
1625127710000|2021-07-01 08:21:50|22716.88|22716.88|22716.88|22716.88|22716.88|22716.88|22716.88|22716.88|0
1625127720000|2021-07-01 08:22:00|22718.65|22718.65|22715.27|22715.27|22718.65|22718.65|22714.38|22714.38|0
1625127740000|2021-07-01 08:22:20|22714.51|22714.51|22710.08|22710.08|22715.27|22715.27|22710.08|22710.08|0
1625127750000|2021-07-01 08:22:30|22703|22703|22696.8|22696.8|22703|22703|22696.8|22696.8|0
1625127770000|2021-07-01 08:22:50|22695.29|22695.29|22691.08|22691.08|22695.29|22695.29|22689.79|22689.79|0
1625127780000|2021-07-01 08:23:00|22686.81|22686.81|22693.01|22693.01|22693.01|22693.01|22686.81|22686.81|0
1625127790000|2021-07-01 08:23:10|22696.55|22696.55|22696.55|22696.55|22696.55|22696.55|22696.55|22696.55|0
1625127810000|2021-07-01 08:23:30|22688.01|22688.01|22687.25|22687.25|22688.01|22688.01|22686.49|22686.49|0
1625127830000|2021-07-01 08:23:50|22684.59|22684.59|22684.59|22684.59|22684.59|22684.59|22684.59|22684.59|0
1625127840000|2021-07-01 08:24:00|22683.71|22683.71|22683.71|22683.71|22683.71|22683.71|22683.71|22683.71|0
1625127860000|2021-07-01 08:24:20|22680.17|22680.17|22680.17|22680.17|22680.17|22680.17|22680.17|22680.17|0
1625127870000|2021-07-01 08:24:30|22674.97|22674.97|22674.97|22674.97|22674.97|22674.97|22674.97|22674.97|0
1625127880000|2021-07-01 08:24:40|22675.73|22675.73|22675.73|22675.73|22675.73|22675.73|22675.73|22675.73|0
1625127890000|2021-07-01 08:24:50|22667.19|22667.19|22662.91|22662.91|22667.19|22667.19|22658.64|22658.64|0
1625127900000|2021-07-01 08:25:00|22658.64|22658.64|22656.87|22656.87|22658.64|22658.64|22652.6|22652.6|0
1625127930000|2021-07-01 08:25:30|22661.14|22661.14|22656.87|22656.87|22661.14|22661.14|22656.87|22656.87|0
1625127950000|2021-07-01 08:25:50|22658.64|22658.64|22658.64|22658.64|22658.64|22658.64|22658.64|22658.64|0
1625127960000|2021-07-01 08:26:00|22659.4|22659.4|22663.67|22663.67|22663.67|22663.67|22659.4|22659.4|0
1625127970000|2021-07-01 08:26:10|22662.16|22662.16|22662.16|22662.16|22662.16|22662.16|22662.16|22662.16|0
1625128000000|2021-07-01 08:26:40|22666.43|22666.43|22674.97|22674.97|22674.97|22674.97|22666.43|22666.43|0
1625128010000|2021-07-01 08:26:50|22666.43|22666.43|22657.89|22657.89|22666.43|22666.43|22653.61|22653.61|0
1625128020000|2021-07-01 08:27:00|22653.61|22653.61|22653.61|22653.61|22653.61|22653.61|22645.07|22645.07|0
1625128030000|2021-07-01 08:27:10|22655.38|22655.38|22655.38|22655.38|22655.38|22655.38|22655.38|22655.38|0
1625128040000|2021-07-01 08:27:20|22659.66|22659.66|22661.43|22661.43|22661.43|22661.43|22659.66|22659.66|0
1625128060000|2021-07-01 08:27:40|22657.15|22657.15|22657.15|22657.15|22657.15|22657.15|22657.15|22657.15|0
1625128070000|2021-07-01 08:27:50|22660.7|22660.7|22660.7|22660.7|22660.7|22660.7|22660.7|22660.7|0
1625128100000|2021-07-01 08:28:20|22662.47|22662.47|22662.47|22662.47|22662.47|22662.47|22662.47|22662.47|0
1625128110000|2021-07-01 08:28:30|22666.74|22666.74|22666.74|22666.74|22666.74|22666.74|22666.74|22666.74|0
1625128140000|2021-07-01 08:29:00|22669.33|22669.33|22669.33|22669.33|22669.33|22669.33|22669.33|22669.33|0
1625128150000|2021-07-01 08:29:10|22673.61|22673.61|22673.61|22673.61|22673.61|22673.61|22673.61|22673.61|0
1625128160000|2021-07-01 08:29:20|22674.49|22674.49|22678.92|22678.92|22678.92|22678.92|22674.49|22674.49|0
1625128170000|2021-07-01 08:29:30|22679.8|22679.8|22682.4|22682.4|22682.4|22682.4|22679.8|22679.8|0
1625128180000|2021-07-01 08:29:40|22685.43|22685.43|22684.67|22684.67|22685.43|22685.43|22684.67|22684.67|0
1625128190000|2021-07-01 08:29:50|22688.94|22688.94|22686.29|22686.29|22688.94|22688.94|22684.52|22684.52|0
1625128200000|2021-07-01 08:30:00|22688.94|22688.94|22688.94|22688.94|22688.94|22688.94|22688.94|22688.94|0
1625128280000|2021-07-01 08:31:20|22685.4|22685.4|22684.52|22684.52|22685.4|22685.4|22684.52|22684.52|0
1625128290000|2021-07-01 08:31:30|22675.97|22675.97|22667.43|22667.43|22675.97|22675.97|22667.43|22667.43|0
1625128310000|2021-07-01 08:31:50|22671.7|22671.7|22669.1|22669.1|22671.7|22671.7|22669.1|22669.1|0
1625128320000|2021-07-01 08:32:00|22669.99|22669.99|22668.69|22668.69|22669.99|22669.99|22668.69|22668.69|0
1625128350000|2021-07-01 08:32:30|22664.42|22664.42|22664.42|22664.42|22664.42|22664.42|22664.42|22664.42|0
1625128430000|2021-07-01 08:33:50|22663.53|22663.53|22663.53|22663.53|22663.53|22663.53|22663.53|22663.53|0
1625128470000|2021-07-01 08:34:30|22667.81|22667.81|22667.81|22667.81|22667.81|22667.81|22667.81|22667.81|0
1625128500000|2021-07-01 08:35:00|22673.85|22673.85|22669.58|22669.58|22678.12|22678.12|22669.58|22669.58|0
1625128520000|2021-07-01 08:35:20|22661.03|22661.03|22656.76|22656.76|22661.03|22661.03|22656.76|22656.76|0
1625128530000|2021-07-01 08:35:30|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|0
1625128540000|2021-07-01 08:35:40|22658.02|22658.02|22658.02|22658.02|22658.02|22658.02|22658.02|22658.02|0
1625128630000|2021-07-01 08:37:10|22656.24|22656.24|22656.24|22656.24|22656.24|22656.24|22656.24|22656.24|0
1625128660000|2021-07-01 08:37:40|22651.97|22651.97|22654.63|22654.63|22654.63|22654.63|22651.97|22651.97|0
1625128670000|2021-07-01 08:37:50|22652.86|22652.86|22650.67|22650.67|22652.86|22652.86|22650.67|22650.67|0
1625128690000|2021-07-01 08:38:10|22653.33|22653.33|22653.33|22653.33|22653.33|22653.33|22653.33|22653.33|0
1625128750000|2021-07-01 08:39:10|22661.88|22661.88|22661.88|22661.88|22661.88|22661.88|22661.88|22661.88|0
1625128780000|2021-07-01 08:39:40|22661.12|22661.12|22661.12|22661.12|22661.12|22661.12|22661.12|22661.12|0
1625128820000|2021-07-01 08:40:20|22665.39|22665.39|22665.39|22665.39|22665.39|22665.39|22665.39|22665.39|0
1625128860000|2021-07-01 08:41:00|22661.12|22661.12|22658.46|22658.46|22661.12|22661.12|22658.46|22658.46|0
1625128890000|2021-07-01 08:41:30|22662.73|22662.73|22662.73|22662.73|22662.73|22662.73|22662.73|22662.73|0
1625128900000|2021-07-01 08:41:40|22658.46|22658.46|22658.46|22658.46|22658.46|22658.46|22658.46|22658.46|0
1625128910000|2021-07-01 08:41:50|22654.19|22654.19|22654.19|22654.19|22654.19|22654.19|22654.19|22654.19|0
1625128980000|2021-07-01 08:43:00|22649.92|22649.92|22649.92|22649.92|22649.92|22649.92|22649.92|22649.92|0
1625129020000|2021-07-01 08:43:40|22651.43|22651.43|22651.43|22651.43|22651.43|22651.43|22651.43|22651.43|0
1625129040000|2021-07-01 08:44:00|22649.92|22649.92|22647.65|22647.65|22649.92|22649.92|22647.65|22647.65|0
1625129050000|2021-07-01 08:44:10|22648.53|22648.53|22648.53|22648.53|22648.53|22648.53|22648.53|22648.53|0
1625129090000|2021-07-01 08:44:50|22646.76|22646.76|22645.88|22645.88|22646.76|22646.76|22645.88|22645.88|0
1625129100000|2021-07-01 08:45:00|22648.53|22648.53|22648.53|22648.53|22648.53|22648.53|22648.53|22648.53|0
1625129120000|2021-07-01 08:45:20|22650.3|22650.3|22650.3|22650.3|22650.3|22650.3|22650.3|22650.3|0
1625129130000|2021-07-01 08:45:30|22654.58|22654.58|22654.58|22654.58|22654.58|22654.58|22654.58|22654.58|0
1625129140000|2021-07-01 08:45:40|22651.03|22651.03|22653.56|22653.56|22653.56|22653.56|22651.03|22651.03|0
1625129160000|2021-07-01 08:46:00|22645.02|22645.02|22645.02|22645.02|22645.02|22645.02|22645.02|22645.02|0
1625129170000|2021-07-01 08:46:10|22642.36|22642.36|22638.99|22638.99|22642.77|22642.77|22638.99|22638.99|0
1625129180000|2021-07-01 08:46:20|22643.26|22643.26|22643.26|22643.26|22643.26|22643.26|22643.26|22643.26|0
1625129220000|2021-07-01 08:47:00|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|22644.56|0
1625129290000|2021-07-01 08:48:10|22647.47|22647.47|22647.47|22647.47|22651.74|22651.74|22647.47|22647.47|0
1625129300000|2021-07-01 08:48:20|22651.74|22651.74|22651.74|22651.74|22651.74|22651.74|22651.74|22651.74|0
1625129330000|2021-07-01 08:48:50|22647.47|22647.47|22647.47|22647.47|22647.47|22647.47|22643.2|22643.2|0
1625129340000|2021-07-01 08:49:00|22643.2|22643.2|22630.38|22630.38|22643.2|22643.2|22630.38|22630.38|0
1625129380000|2021-07-01 08:49:40|22628.61|22628.61|22628.61|22628.61|22628.61|22628.61|22628.61|22628.61|0
1625129400000|2021-07-01 08:50:00|22637.15|22637.15|22637.15|22637.15|22637.15|22637.15|22637.15|22637.15|0
1625129420000|2021-07-01 08:50:20|22632.88|22632.88|22632.88|22632.88|22632.88|22632.88|22632.88|22632.88|0
1625129440000|2021-07-01 08:50:40|22628.61|22628.61|22627.09|22627.09|22628.61|22628.61|22627.09|22627.09|0
1625129450000|2021-07-01 08:50:50|22627.85|22627.85|22627.85|22627.85|22627.85|22627.85|22627.85|22627.85|0
1625129490000|2021-07-01 08:51:30|22623.96|22623.96|22619.69|22619.69|22623.96|22623.96|22619.69|22619.69|0
1625129500000|2021-07-01 08:51:40|22623.96|22623.96|22623.96|22623.96|22623.96|22623.96|22623.96|22623.96|0
1625129550000|2021-07-01 08:52:30|22628.23|22628.23|22628.23|22628.23|22628.23|22628.23|22628.23|22628.23|0
1625129560000|2021-07-01 08:52:40|22632.5|22632.5|22632.5|22632.5|22632.5|22632.5|22632.5|22632.5|0
1625129580000|2021-07-01 08:53:00|22628.23|22628.23|22613.64|22613.64|22628.23|22628.23|22613.64|22613.64|0
1625129610000|2021-07-01 08:53:30|22622.19|22622.19|22622.19|22622.19|22622.19|22622.19|22622.19|22622.19|0
1625129620000|2021-07-01 08:53:40|22617.91|22617.91|22617.91|22617.91|22617.91|22617.91|22617.91|22617.91|0
1625129640000|2021-07-01 08:54:00|22615.32|22615.32|22611.05|22611.05|22615.32|22615.32|22611.05|22611.05|0
1625129670000|2021-07-01 08:54:30|22606.62|22606.62|22610.89|22610.89|22610.89|22610.89|22606.62|22606.62|0
1625129690000|2021-07-01 08:54:50|22610.01|22610.01|22605.73|22605.73|22610.01|22610.01|22605.73|22605.73|0
1625129700000|2021-07-01 08:55:00|22602.71|22602.71|22602.71|22602.71|22602.71|22602.71|22602.71|22602.71|0
1625129710000|2021-07-01 08:55:10|22600.11|22600.11|22600.11|22600.11|22600.11|22600.11|22600.11|22600.11|0
1625129730000|2021-07-01 08:55:30|22604.38|22604.38|22608.66|22608.66|22608.66|22608.66|22604.38|22604.38|0
1625129740000|2021-07-01 08:55:40|22611.31|22611.31|22615.1|22615.1|22615.1|22615.1|22611.31|22611.31|0
1625129750000|2021-07-01 08:55:50|22615.85|22615.85|22615.85|22615.85|22615.85|22615.85|22615.85|22615.85|0
1625129790000|2021-07-01 08:56:30|22621.16|22621.16|22621.16|22621.16|22621.16|22621.16|22621.16|22621.16|0
1625129810000|2021-07-01 08:56:50|22622.68|22622.68|22621.16|22621.16|22622.68|22622.68|22621.16|22621.16|0
1625129830000|2021-07-01 08:57:10|22623.76|22623.76|22621.16|22621.16|22623.76|22623.76|22621.16|22621.16|0
1625129840000|2021-07-01 08:57:20|22625.44|22625.44|22625.44|22625.44|22625.44|22625.44|22625.44|22625.44|0
1625129850000|2021-07-01 08:57:30|22621.16|22621.16|22621.16|22621.16|22621.16|22621.16|22621.16|22621.16|0
1625129860000|2021-07-01 08:57:40|22619.87|22619.87|22619.87|22619.87|22619.87|22619.87|22619.87|22619.87|0
1625129880000|2021-07-01 08:58:00|22611.32|22611.32|22619.87|22619.87|22619.87|22619.87|22611.32|22611.32|0
1625129930000|2021-07-01 08:58:50|22623.41|22623.41|22623.41|22623.41|22623.41|22623.41|22623.41|22623.41|0
1625129970000|2021-07-01 08:59:30|22619.14|22619.14|22623.41|22623.41|22623.41|22623.41|22619.14|22619.14|0
1625130020000|2021-07-01 09:00:20|22622.52|22622.52|22623.41|22623.41|22623.41|22623.41|22622.52|22622.52|0
1625130040000|2021-07-01 09:00:40|22624.71|22624.71|22623.35|22623.35|22626|22626|22623.35|22623.35|0
1625130050000|2021-07-01 09:00:50|22624.86|22624.86|22624.86|22624.86|22624.86|22624.86|22624.86|22624.86|0
1625130070000|2021-07-01 09:01:10|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|0
1625130090000|2021-07-01 09:01:30|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|0
1625130120000|2021-07-01 09:02:00|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|0
1625130140000|2021-07-01 09:02:20|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|22616.32|0
1625130150000|2021-07-01 09:02:30|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|22620.59|0
1625130180000|2021-07-01 09:03:00|22617.93|22617.93|22609.39|22609.39|22617.93|22617.93|22605.12|22605.12|0
1625130240000|2021-07-01 09:04:00|22606.73|22606.73|22616.01|22616.01|22616.01|22616.01|22603.19|22603.19|0
1625130260000|2021-07-01 09:04:20|22614.71|22614.71|22614.71|22614.71|22614.71|22614.71|22614.71|22614.71|0
1625130270000|2021-07-01 09:04:30|22617.37|22617.37|22617.37|22617.37|22617.37|22617.37|22617.37|22617.37|0
1625130290000|2021-07-01 09:04:50|22621.64|22621.64|22621.64|22621.64|22621.64|22621.64|22621.64|22621.64|0
1625130310000|2021-07-01 09:05:10|22617.37|22617.37|22617.37|22617.37|22617.37|22617.37|22617.37|22617.37|0
1625130320000|2021-07-01 09:05:20|22613.09|22613.09|22613.09|22613.09|22613.09|22613.09|22613.09|22613.09|0
1625130370000|2021-07-01 09:06:10|22608.67|22608.67|22608.67|22608.67|22608.67|22608.67|22608.67|22608.67|0
1625130390000|2021-07-01 09:06:30|22604.4|22604.4|22604.4|22604.4|22604.4|22604.4|22600.12|22600.12|0
1625130400000|2021-07-01 09:06:40|22606.17|22606.17|22611.48|22611.48|22611.48|22611.48|22606.17|22606.17|0
1625130420000|2021-07-01 09:07:00|22598.66|22598.66|22598.66|22598.66|22598.66|22598.66|22598.66|22598.66|0
1625130440000|2021-07-01 09:07:20|22607.21|22607.21|22607.21|22607.21|22607.21|22607.21|22607.21|22607.21|0
1625130480000|2021-07-01 09:08:00|22605.91|22605.91|22605.91|22605.91|22605.91|22605.91|22605.91|22605.91|0
1625130520000|2021-07-01 09:08:40|22606.79|22606.79|22606.79|22606.79|22606.79|22606.79|22606.79|22606.79|0
1625130540000|2021-07-01 09:09:00|22611.07|22611.07|22611.07|22611.07|22611.07|22611.07|22611.07|22611.07|0
1625130550000|2021-07-01 09:09:10|22611.95|22611.95|22611.95|22611.95|22611.95|22611.95|22611.95|22611.95|0
1625130570000|2021-07-01 09:09:30|22610.18|22610.18|22610.18|22610.18|22610.18|22610.18|22610.18|22610.18|0
1625130600000|2021-07-01 09:10:00|22608.67|22608.67|22608.67|22608.67|22608.67|22608.67|22608.67|22608.67|0
1625130630000|2021-07-01 09:10:30|22604.39|22604.39|22608.67|22608.67|22608.67|22608.67|22604.39|22604.39|0
1625130640000|2021-07-01 09:10:40|22610.44|22610.44|22614.71|22614.71|22614.71|22614.71|22610.44|22610.44|0
1625130650000|2021-07-01 09:10:50|22606.16|22606.16|22606.16|22606.16|22606.16|22606.16|22606.16|22606.16|0
1625130660000|2021-07-01 09:11:00|22602.62|22602.62|22603.92|22603.92|22603.92|22603.92|22599.65|22599.65|0
1625130710000|2021-07-01 09:11:50|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|0
1625130720000|2021-07-01 09:12:00|22616.89|22616.89|22612.62|22612.62|22616.89|22616.89|22612.62|22612.62|0
1625130740000|2021-07-01 09:12:20|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|0
1625130760000|2021-07-01 09:12:40|22615.12|22615.12|22615.12|22615.12|22615.12|22615.12|22615.12|22615.12|0
1625130780000|2021-07-01 09:13:00|22617.78|22617.78|22617.78|22617.78|22617.78|22617.78|22617.78|22617.78|0
1625130790000|2021-07-01 09:13:10|22617.02|22617.02|22622.46|22622.46|22622.46|22622.46|22616.26|22616.26|0
1625130810000|2021-07-01 09:13:30|22626.73|22626.73|22641.48|22641.48|22641.48|22641.48|22626.73|22626.73|0
1625130820000|2021-07-01 09:13:40|22646.02|22646.02|22659.64|22659.64|22659.64|22659.64|22646.02|22646.02|0
1625130830000|2021-07-01 09:13:50|22662.24|22662.24|22662.24|22662.24|22662.24|22662.24|22662.24|22662.24|0
1625130840000|2021-07-01 09:14:00|22659.58|22659.58|22659.58|22659.58|22659.58|22659.58|22659.58|22659.58|0
1625130860000|2021-07-01 09:14:20|22658.7|22658.7|22658.7|22658.7|22658.7|22658.7|22658.7|22658.7|0
1625130880000|2021-07-01 09:14:40|22660.21|22660.21|22660.21|22660.21|22660.21|22660.21|22660.21|22660.21|0
1625130910000|2021-07-01 09:15:10|22663.24|22663.24|22663.24|22663.24|22663.24|22663.24|22663.24|22663.24|0
1625130920000|2021-07-01 09:15:20|22665.83|22665.83|22659.88|22659.88|22668.43|22668.43|22659.88|22659.88|0
1625130940000|2021-07-01 09:15:40|22664.16|22664.16|22666.28|22666.28|22668.05|22668.05|22664.16|22664.16|0
1625130990000|2021-07-01 09:16:30|22667.79|22667.79|22667.79|22667.79|22667.79|22667.79|22667.79|22667.79|0
1625131000000|2021-07-01 09:16:40|22671.33|22671.33|22673.99|22673.99|22673.99|22673.99|22671.33|22671.33|0
1625131010000|2021-07-01 09:16:50|22676.65|22676.65|22675.76|22675.76|22677.27|22677.27|22675.76|22675.76|0
1625131080000|2021-07-01 09:18:00|22675|22675|22699.91|22699.91|22699.91|22699.91|22675|22675|0
1625131090000|2021-07-01 09:18:10|22695.63|22695.63|22695.63|22695.63|22695.63|22695.63|22695.63|22695.63|0
1625131120000|2021-07-01 09:18:40|22691.36|22691.36|22691.36|22691.36|22691.36|22691.36|22691.36|22691.36|0
1625131130000|2021-07-01 09:18:50|22689.59|22689.59|22688.14|22688.14|22689.59|22689.59|22688.14|22688.14|0
1625131140000|2021-07-01 09:19:00|22692.41|22692.41|22692.41|22692.41|22692.41|22692.41|22692.41|22692.41|0
1625131150000|2021-07-01 09:19:10|22696.68|22696.68|22693.14|22693.14|22696.68|22696.68|22693.14|22693.14|0
1625131180000|2021-07-01 09:19:40|22692.26|22692.26|22692.26|22692.26|22692.26|22692.26|22692.26|22692.26|0
1625131210000|2021-07-01 09:20:10|22694.03|22694.03|22694.03|22694.03|22694.03|22694.03|22694.03|22694.03|0
1625131250000|2021-07-01 09:20:50|22696.68|22696.68|22696.68|22696.68|22696.68|22696.68|22696.68|22696.68|0
1625131290000|2021-07-01 09:21:30|22695.8|22695.8|22694.03|22694.03|22695.8|22695.8|22694.03|22694.03|0
1625131300000|2021-07-01 09:21:40|22695.48|22695.48|22695.48|22695.48|22695.48|22695.48|22695.48|22695.48|0
1625131340000|2021-07-01 09:22:20|22699.37|22699.37|22700.89|22700.89|22700.89|22700.89|22699.37|22699.37|0
1625131350000|2021-07-01 09:22:30|22705.16|22705.16|22700.89|22700.89|22705.16|22705.16|22700.89|22700.89|0
1625131380000|2021-07-01 09:23:00|22696.46|22696.46|22694.69|22694.69|22696.46|22696.46|22694.69|22694.69|0
1625131550000|2021-07-01 09:25:50|22697.35|22697.35|22697.35|22697.35|22697.35|22697.35|22697.35|22697.35|0
1625131570000|2021-07-01 09:26:10|22701.62|22701.62|22703.13|22703.13|22703.13|22703.13|22701.62|22701.62|0
1625131600000|2021-07-01 09:26:40|22698.86|22698.86|22686.04|22686.04|22698.86|22698.86|22686.04|22686.04|0
1625131610000|2021-07-01 09:26:50|22690.32|22690.32|22690.32|22690.32|22690.32|22690.32|22690.32|22690.32|0
1625131650000|2021-07-01 09:27:30|22689.02|22689.02|22687.72|22687.72|22689.02|22689.02|22687.72|22687.72|0
1625131660000|2021-07-01 09:27:40|22689.02|22689.02|22687.25|22687.25|22689.02|22689.02|22687.25|22687.25|0
1625131670000|2021-07-01 09:27:50|22688.54|22688.54|22689.43|22689.43|22689.43|22689.43|22688.54|22688.54|0
1625131730000|2021-07-01 09:28:50|22688.54|22688.54|22688.54|22688.54|22688.54|22688.54|22688.54|22688.54|0
1625131740000|2021-07-01 09:29:00|22684.27|22684.27|22680|22680|22684.27|22684.27|22675.73|22675.73|0
1625131750000|2021-07-01 09:29:10|22675.73|22675.73|22677.5|22677.5|22677.5|22677.5|22675.73|22675.73|0
1625131760000|2021-07-01 09:29:20|22681.77|22681.77|22686.04|22686.04|22686.04|22686.04|22681.77|22681.77|0
1625131780000|2021-07-01 09:29:40|22690.32|22690.32|22690.32|22690.32|22690.32|22690.32|22690.32|22690.32|0
1625131810000|2021-07-01 09:30:10|22689.56|22689.56|22689.56|22689.56|22689.56|22689.56|22689.56|22689.56|0
1625131820000|2021-07-01 09:30:20|22676.74|22676.74|22676.74|22676.74|22676.74|22676.74|22676.74|22676.74|0
1625131830000|2021-07-01 09:30:30|22681.01|22681.01|22681.01|22681.01|22681.01|22681.01|22681.01|22681.01|0
1625131870000|2021-07-01 09:31:10|22685.29|22685.29|22685.29|22685.29|22685.29|22685.29|22685.29|22685.29|0
1625131880000|2021-07-01 09:31:20|22686.58|22686.58|22686.58|22686.58|22686.58|22686.58|22686.58|22686.58|0
1625131890000|2021-07-01 09:31:30|22689.24|22689.24|22689.24|22689.24|22689.24|22689.24|22689.24|22689.24|0
1625131910000|2021-07-01 09:31:50|22688.35|22688.35|22688.35|22688.35|22688.35|22688.35|22688.35|22688.35|0
1625131960000|2021-07-01 09:32:40|22692.63|22692.63|22692.63|22692.63|22692.63|22692.63|22692.63|22692.63|0
1625131980000|2021-07-01 09:33:00|22690.86|22690.86|22689.09|22689.09|22690.86|22690.86|22689.09|22689.09|0
1625131990000|2021-07-01 09:33:10|22693.36|22693.36|22693.36|22693.36|22693.36|22693.36|22693.36|22693.36|0
1625132020000|2021-07-01 09:33:40|22691.84|22691.84|22691.84|22691.84|22691.84|22691.84|22691.84|22691.84|0
1625132080000|2021-07-01 09:34:40|22696.12|22696.12|22696.12|22696.12|22696.12|22696.12|22696.12|22696.12|0
1625132150000|2021-07-01 09:35:50|22697|22697|22697|22697|22697|22697|22697|22697|0
1625132200000|2021-07-01 09:36:40|22701.27|22701.27|22701.27|22701.27|22701.27|22701.27|22701.27|22701.27|0
1625132220000|2021-07-01 09:37:00|22700.39|22700.39|22702.16|22702.16|22702.16|22702.16|22698.62|22698.62|0
1625132250000|2021-07-01 09:37:30|22706.43|22706.43|22706.43|22706.43|22706.43|22706.43|22706.43|22706.43|0
1625132290000|2021-07-01 09:38:10|22705.55|22705.55|22705.55|22705.55|22705.55|22705.55|22705.55|22705.55|0
1625132300000|2021-07-01 09:38:20|22709.82|22709.82|22709.82|22709.82|22709.82|22709.82|22705.55|22705.55|0
1625132410000|2021-07-01 09:40:10|22698.62|22698.62|22698.44|22698.44|22702.89|22702.89|22698.44|22698.44|0
1625132430000|2021-07-01 09:40:30|22695.78|22695.78|22695.78|22695.78|22695.78|22695.78|22695.78|22695.78|0
1625132490000|2021-07-01 09:41:30|22697.55|22697.55|22699.32|22699.32|22699.32|22699.32|22697.55|22697.55|0
1625132510000|2021-07-01 09:41:50|22697.55|22697.55|22697.55|22697.55|22697.55|22697.55|22697.55|22697.55|0
1625132520000|2021-07-01 09:42:00|22689.01|22689.01|22689.01|22689.01|22689.01|22689.01|22689.01|22689.01|0
1625132580000|2021-07-01 09:43:00|22691.6|22691.6|22689.1|22689.1|22693.37|22693.37|22689.1|22689.1|0
1625132590000|2021-07-01 09:43:10|22693.37|22693.37|22693.37|22693.37|22693.37|22693.37|22693.37|22693.37|0
1625132630000|2021-07-01 09:43:50|22690.72|22690.72|22690.72|22690.72|22690.72|22690.72|22690.72|22690.72|0
1625132640000|2021-07-01 09:44:00|22689.42|22689.42|22689.42|22689.42|22689.42|22689.42|22689.42|22689.42|0
1625132660000|2021-07-01 09:44:20|22680.88|22680.88|22685.15|22685.15|22685.15|22685.15|22680.88|22680.88|0
1625132670000|2021-07-01 09:44:30|22672.33|22672.33|22676.6|22676.6|22680.88|22680.88|22672.33|22672.33|0
1625132770000|2021-07-01 09:46:10|22673.95|22673.95|22675.24|22675.24|22675.24|22675.24|22673.95|22673.95|0
1625132800000|2021-07-01 09:46:40|22676.76|22676.76|22681.03|22681.03|22681.03|22681.03|22676.76|22676.76|0
1625132830000|2021-07-01 09:47:10|22685.3|22685.3|22685.3|22685.3|22685.3|22685.3|22685.3|22685.3|0
1625132870000|2021-07-01 09:47:50|22687.07|22687.07|22687.07|22687.07|22687.07|22687.07|22687.07|22687.07|0
1625132890000|2021-07-01 09:48:10|22688.84|22688.84|22688.84|22688.84|22688.84|22688.84|22688.84|22688.84|0
1625132920000|2021-07-01 09:48:40|22690.14|22690.14|22683.27|22683.27|22690.14|22690.14|22683.27|22683.27|0
1625132930000|2021-07-01 09:48:50|22687.55|22687.55|22688.84|22688.84|22688.84|22688.84|22687.55|22687.55|0
1625132940000|2021-07-01 09:49:00|22691.44|22691.44|22692.74|22692.74|22692.74|22692.74|22691.44|22691.44|0
1625132950000|2021-07-01 09:49:10|22694.04|22694.04|22694.04|22694.04|22694.04|22694.04|22692.74|22692.74|0
1625132960000|2021-07-01 09:49:20|22693.15|22693.15|22693.15|22693.15|22693.15|22693.15|22693.15|22693.15|0
1625133000000|2021-07-01 09:50:00|22687.58|22687.58|22683.41|22683.41|22687.58|22687.58|22683.41|22683.41|0
1625133010000|2021-07-01 09:50:10|22687.68|22687.68|22687.68|22687.68|22687.68|22687.68|22687.68|22687.68|0
1625133020000|2021-07-01 09:50:20|22683.41|22683.41|22681.96|22681.96|22683.41|22683.41|22681.96|22681.96|0
1625133040000|2021-07-01 09:50:40|22677.68|22677.68|22677.68|22677.68|22677.68|22677.68|22677.68|22677.68|0
1625133050000|2021-07-01 09:50:50|22676.23|22676.23|22676.23|22676.23|22676.23|22676.23|22676.23|22676.23|0
1625133080000|2021-07-01 09:51:20|22674.46|22674.46|22674.46|22674.46|22674.46|22674.46|22674.46|22674.46|0
1625133090000|2021-07-01 09:51:30|22683|22683|22687.28|22687.28|22687.28|22687.28|22683|22683|0
1625133100000|2021-07-01 09:51:40|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|22684.68|0
1625133110000|2021-07-01 09:51:50|22689.99|22689.99|22689.99|22689.99|22689.99|22689.99|22689.99|22689.99|0
1625133120000|2021-07-01 09:52:00|22690.88|22690.88|22690.88|22690.88|22690.88|22690.88|22690.88|22690.88|0
1625133130000|2021-07-01 09:52:10|22693.47|22693.47|22693.47|22693.47|22693.47|22693.47|22693.47|22693.47|0
1625133150000|2021-07-01 09:52:30|22697.75|22697.75|22697.75|22697.75|22697.75|22697.75|22697.75|22697.75|0
1625133180000|2021-07-01 09:53:00|22695.09|22695.09|22695.09|22695.09|22695.09|22695.09|22695.09|22695.09|0
1625133220000|2021-07-01 09:53:40|22703.64|22703.64|22703.64|22703.64|22703.64|22703.64|22703.64|22703.64|0
1625133230000|2021-07-01 09:53:50|22704.93|22704.93|22704.93|22704.93|22704.93|22704.93|22704.93|22704.93|0
1625133240000|2021-07-01 09:54:00|22700.66|22700.66|22696.39|22696.39|22700.66|22700.66|22696.39|22696.39|0
1625133310000|2021-07-01 09:55:10|22700.66|22700.66|22700.66|22700.66|22700.66|22700.66|22700.66|22700.66|0
1625133320000|2021-07-01 09:55:20|22702.93|22702.93|22704.44|22704.44|22704.44|22704.44|22702.93|22702.93|0
1625133330000|2021-07-01 09:55:30|22702.93|22702.93|22702.93|22702.93|22702.93|22702.93|22702.93|22702.93|0
1625133410000|2021-07-01 09:56:50|22704.7|22704.7|22706.89|22706.89|22706.89|22706.89|22704.7|22704.7|0
1625133420000|2021-07-01 09:57:00|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|0
1625133480000|2021-07-01 09:58:00|22704.23|22704.23|22704.23|22704.23|22704.23|22704.23|22704.23|22704.23|0
1625133490000|2021-07-01 09:58:10|22703.34|22703.34|22707.62|22707.62|22707.62|22707.62|22703.34|22703.34|0
1625133530000|2021-07-01 09:58:50|22710.52|22710.52|22711.98|22711.98|22711.98|22711.98|22710.52|22710.52|0
1625133560000|2021-07-01 09:59:20|22716.25|22716.25|22716.25|22716.25|22716.25|22716.25|22716.25|22716.25|0
1625133570000|2021-07-01 09:59:30|22711.98|22711.98|22711.98|22711.98|22711.98|22711.98|22711.98|22711.98|0
1625133580000|2021-07-01 09:59:40|22716.25|22716.25|22716.25|22716.25|22716.25|22716.25|22716.25|22716.25|0
1625133590000|2021-07-01 09:59:50|22718.85|22718.85|22718.85|22718.85|22718.85|22718.85|22718.85|22718.85|0
1625133610000|2021-07-01 10:00:10|22717.55|22717.55|22717.55|22717.55|22717.55|22717.55|22717.55|22717.55|0
1625133620000|2021-07-01 10:00:20|22721.82|22721.82|22721.82|22721.82|22721.82|22721.82|22721.82|22721.82|0
1625133640000|2021-07-01 10:00:40|22720.52|22720.52|22720.52|22720.52|22720.52|22720.52|22720.52|22720.52|0
1625133660000|2021-07-01 10:01:00|22722.29|22722.29|22730.84|22730.84|22730.84|22730.84|22722.29|22722.29|0
1625133680000|2021-07-01 10:01:20|22732.35|22732.35|22754.37|22754.37|22754.37|22754.37|22730.84|22730.84|0
1625133690000|2021-07-01 10:01:30|22756.14|22756.14|22756.14|22756.14|22756.14|22756.14|22756.14|22756.14|0
1625133700000|2021-07-01 10:01:40|22757.66|22757.66|22759.11|22759.11|22759.11|22759.11|22757.66|22757.66|0
1625133710000|2021-07-01 10:01:50|22761.71|22761.71|22761.71|22761.71|22761.71|22761.71|22761.71|22761.71|0
1625133720000|2021-07-01 10:02:00|22763.48|22763.48|22753.16|22753.16|22763.48|22763.48|22753.16|22753.16|0
1625133730000|2021-07-01 10:02:10|22757.44|22757.44|22757.44|22757.44|22757.44|22757.44|22757.44|22757.44|0
1625133740000|2021-07-01 10:02:20|22755.98|22755.98|22755.98|22755.98|22755.98|22755.98|22755.98|22755.98|0
1625133820000|2021-07-01 10:03:40|22754.21|22754.21|22754.21|22754.21|22758.48|22758.48|22754.21|22754.21|0
1625133840000|2021-07-01 10:04:00|22755.51|22755.51|22751.24|22751.24|22755.51|22755.51|22751.24|22751.24|0
1625133850000|2021-07-01 10:04:10|22755.51|22755.51|22755.51|22755.51|22755.51|22755.51|22755.51|22755.51|0
1625133860000|2021-07-01 10:04:20|22754.21|22754.21|22754.21|22754.21|22754.21|22754.21|22754.21|22754.21|0
1625133970000|2021-07-01 10:06:10|22753.33|22753.33|22753.33|22753.33|22753.33|22753.33|22753.33|22753.33|0
1625134000000|2021-07-01 10:06:40|22751.56|22751.56|22750.67|22750.67|22751.56|22751.56|22749.78|22749.78|0
1625134010000|2021-07-01 10:06:50|22754.21|22754.21|22754.21|22754.21|22754.21|22754.21|22754.21|22754.21|0
1625134060000|2021-07-01 10:07:40|22758.48|22758.48|22760.25|22760.25|22760.25|22760.25|22758.48|22758.48|0
1625134070000|2021-07-01 10:07:50|22761.71|22761.71|22761.71|22761.71|22761.71|22761.71|22761.71|22761.71|0
1625134090000|2021-07-01 10:08:10|22757.44|22757.44|22757.44|22757.44|22757.44|22757.44|22757.44|22757.44|0
1625134120000|2021-07-01 10:08:40|22758.73|22758.73|22758.73|22758.73|22758.73|22758.73|22758.73|22758.73|0
1625134200000|2021-07-01 10:10:00|22757.44|22757.44|22758.19|22758.19|22758.19|22758.19|22757.44|22757.44|0
1625134210000|2021-07-01 10:10:10|22762.47|22762.47|22763.35|22763.35|22763.35|22763.35|22762.47|22762.47|0
1625134230000|2021-07-01 10:10:30|22765.95|22765.95|22767.24|22767.24|22767.24|22767.24|22765.95|22765.95|0
1625134240000|2021-07-01 10:10:40|22769.01|22769.01|22769.01|22769.01|22769.01|22769.01|22769.01|22769.01|0
1625134290000|2021-07-01 10:11:30|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|0
1625134320000|2021-07-01 10:12:00|22763.44|22763.44|22763.44|22763.44|22763.44|22763.44|22763.44|22763.44|0
1625134330000|2021-07-01 10:12:10|22759.17|22759.17|22754.9|22754.9|22759.17|22759.17|22754.9|22754.9|0
1625134360000|2021-07-01 10:12:40|22754.14|22754.14|22754.14|22754.14|22754.14|22754.14|22754.14|22754.14|0
1625134420000|2021-07-01 10:13:40|22758.42|22758.42|22758.42|22758.42|22758.42|22758.42|22758.42|22758.42|0
1625134450000|2021-07-01 10:14:10|22754.14|22754.14|22754.14|22754.14|22754.14|22754.14|22754.14|22754.14|0
1625134500000|2021-07-01 10:15:00|22755.44|22755.44|22758.04|22758.04|22758.04|22758.04|22755.44|22755.44|0
1625134510000|2021-07-01 10:15:10|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|0
1625134580000|2021-07-01 10:16:20|22761.01|22761.01|22758.42|22758.42|22761.01|22761.01|22758.42|22758.42|0
1625134590000|2021-07-01 10:16:30|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|0
1625134600000|2021-07-01 10:16:40|22758.9|22758.9|22758.9|22758.9|22758.9|22758.9|22758.9|22758.9|0
1625134610000|2021-07-01 10:16:50|22760.41|22760.41|22760.41|22760.41|22760.41|22760.41|22760.41|22760.41|0
1625134620000|2021-07-01 10:17:00|22761.17|22761.17|22761.17|22761.17|22761.17|22761.17|22761.17|22761.17|0
1625134690000|2021-07-01 10:18:10|22759.87|22759.87|22759.87|22759.87|22759.87|22759.87|22759.87|22759.87|0
1625134730000|2021-07-01 10:18:50|22758.41|22758.41|22758.41|22758.41|22758.41|22758.41|22758.41|22758.41|0
1625134740000|2021-07-01 10:19:00|22754.14|22754.14|22755.91|22755.91|22756.8|22756.8|22752.37|22752.37|0
1625134750000|2021-07-01 10:19:10|22756.8|22756.8|22756.8|22756.8|22756.8|22756.8|22756.8|22756.8|0
1625134820000|2021-07-01 10:20:20|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|0
1625134860000|2021-07-01 10:21:00|22753.82|22753.82|22750.67|22750.67|22753.82|22753.82|22750.67|22750.67|0
1625134870000|2021-07-01 10:21:10|22754.94|22754.94|22754.06|22754.06|22754.94|22754.94|22754.06|22754.06|0
1625134890000|2021-07-01 10:21:30|22752.76|22752.76|22752.76|22752.76|22752.76|22752.76|22752.76|22752.76|0
1625134930000|2021-07-01 10:22:10|22744.21|22744.21|22744.21|22744.21|22744.21|22744.21|22744.21|22744.21|0
1625134980000|2021-07-01 10:23:00|22743.33|22743.33|22747.6|22747.6|22747.6|22747.6|22743.33|22743.33|0
1625134990000|2021-07-01 10:23:10|22751.87|22751.87|22751.87|22751.87|22751.87|22751.87|22751.87|22751.87|0
1625135000000|2021-07-01 10:23:20|22752.76|22752.76|22751.3|22751.3|22752.76|22752.76|22751.3|22751.3|0
1625135100000|2021-07-01 10:25:00|22742.6|22742.6|22741.59|22741.59|22743.36|22743.36|22741.59|22741.59|0
1625135110000|2021-07-01 10:25:10|22737.32|22737.32|22744.57|22744.57|22744.57|22744.57|22736.02|22736.02|0
1625135140000|2021-07-01 10:25:40|22740.29|22740.29|22744.57|22744.57|22744.57|22744.57|22740.29|22740.29|0
1625135160000|2021-07-01 10:26:00|22740.29|22740.29|22734.51|22734.51|22740.29|22740.29|22734.51|22734.51|0
1625135170000|2021-07-01 10:26:10|22738.78|22738.78|22739.54|22739.54|22739.54|22739.54|22738.78|22738.78|0
1625135210000|2021-07-01 10:26:50|22737.77|22737.77|22737.77|22737.77|22737.77|22737.77|22737.77|22737.77|0
1625135230000|2021-07-01 10:27:10|22742.04|22742.04|22742.04|22742.04|22742.04|22742.04|22742.04|22742.04|0
1625135240000|2021-07-01 10:27:20|22743.81|22743.81|22743.81|22743.81|22743.81|22743.81|22743.81|22743.81|0
1625135250000|2021-07-01 10:27:30|22739.54|22739.54|22739.54|22739.54|22739.54|22739.54|22739.54|22739.54|0
1625135270000|2021-07-01 10:27:50|22743.81|22743.81|22743.81|22743.81|22743.81|22743.81|22743.81|22743.81|0
1625135280000|2021-07-01 10:28:00|22745.32|22745.32|22746.08|22746.08|22746.08|22746.08|22745.32|22745.32|0
1625135320000|2021-07-01 10:28:40|22750.35|22750.35|22750.35|22750.35|22750.35|22750.35|22750.35|22750.35|0
1625135330000|2021-07-01 10:28:50|22746.08|22746.08|22746.08|22746.08|22746.08|22746.08|22746.08|22746.08|0
1625135340000|2021-07-01 10:29:00|22743.42|22743.42|22746.96|22746.96|22746.96|22746.96|22743.42|22743.42|0
1625135350000|2021-07-01 10:29:10|22748.73|22748.73|22750.51|22750.51|22750.51|22750.51|22748.73|22748.73|0
1625135360000|2021-07-01 10:29:20|22746.96|22746.96|22746.96|22746.96|22746.96|22746.96|22746.96|22746.96|0
1625135420000|2021-07-01 10:30:20|22747.85|22747.85|22747.85|22747.85|22747.85|22747.85|22747.85|22747.85|0
1625135450000|2021-07-01 10:30:50|22743.58|22743.58|22739.3|22739.3|22747.85|22747.85|22739.3|22739.3|0
1625135460000|2021-07-01 10:31:00|22735.03|22735.03|22730.76|22730.76|22739.3|22739.3|22730.76|22730.76|0
1625135470000|2021-07-01 10:31:10|22726.49|22726.49|22730.76|22730.76|22730.76|22730.76|22726.49|22726.49|0
1625135480000|2021-07-01 10:31:20|22726.49|22726.49|22726.49|22726.49|22726.49|22726.49|22726.49|22726.49|0
1625135500000|2021-07-01 10:31:40|22735.03|22735.03|22735.03|22735.03|22735.03|22735.03|22735.03|22735.03|0
1625135560000|2021-07-01 10:32:40|22731.65|22731.65|22740.19|22740.19|22740.19|22740.19|22731.65|22731.65|0
1625135570000|2021-07-01 10:32:50|22735.92|22735.92|22735.92|22735.92|22735.92|22735.92|22735.92|22735.92|0
1625135580000|2021-07-01 10:33:00|22744.46|22744.46|22740.19|22740.19|22744.46|22744.46|22735.92|22735.92|0
1625135590000|2021-07-01 10:33:10|22744.46|22744.46|22744.46|22744.46|22744.46|22744.46|22744.46|22744.46|0
1625135700000|2021-07-01 10:35:00|22735.92|22735.92|22735.92|22735.92|22735.92|22735.92|22735.92|22735.92|0
1625135710000|2021-07-01 10:35:10|22731.65|22731.65|22739.46|22739.46|22739.46|22739.46|22731.65|22731.65|0
1625135730000|2021-07-01 10:35:30|22737.69|22737.69|22737.69|22737.69|22737.69|22737.69|22737.69|22737.69|0
1625135810000|2021-07-01 10:36:50|22736.39|22736.39|22736.39|22736.39|22736.39|22736.39|22736.39|22736.39|0
1625135860000|2021-07-01 10:37:40|22732.12|22732.12|22727.85|22727.85|22732.12|22732.12|22727.85|22727.85|0
1625135880000|2021-07-01 10:38:00|22732.12|22732.12|22728.07|22728.07|22732.12|22732.12|22723.8|22723.8|0
1625135890000|2021-07-01 10:38:10|22732.34|22732.34|22728.07|22728.07|22732.34|22732.34|22728.07|22728.07|0
1625135900000|2021-07-01 10:38:20|22727.18|22727.18|22727.18|22727.18|22727.18|22727.18|22727.18|22727.18|0
1625135920000|2021-07-01 10:38:40|22725|22725|22720.36|22720.36|22726.08|22726.08|22720.36|22720.36|0
1625135940000|2021-07-01 10:39:00|22716.08|22716.08|22716.08|22716.08|22716.08|22716.08|22716.08|22716.08|0
1625135950000|2021-07-01 10:39:10|22711.81|22711.81|22711.81|22711.81|22711.81|22711.81|22711.81|22711.81|0
1625135960000|2021-07-01 10:39:20|22707.54|22707.54|22713.58|22713.58|22713.58|22713.58|22707.54|22707.54|0
1625135980000|2021-07-01 10:39:40|22710.99|22710.99|22698.17|22698.17|22710.99|22710.99|22698.17|22698.17|0
1625136000000|2021-07-01 10:40:00|22702.44|22702.44|22702.44|22702.44|22702.44|22702.44|22702.44|22702.44|0
1625136010000|2021-07-01 10:40:10|22693.9|22693.9|22706.71|22706.71|22706.71|22706.71|22693.9|22693.9|0
1625136030000|2021-07-01 10:40:30|22702.44|22702.44|22698.17|22698.17|22702.44|22702.44|22698.17|22698.17|0
1625136040000|2021-07-01 10:40:40|22693.8|22693.8|22698.07|22698.07|22698.07|22698.07|22693.8|22693.8|0
1625136050000|2021-07-01 10:40:50|22693.8|22693.8|22693.8|22693.8|22693.8|22693.8|22693.8|22693.8|0
1625136060000|2021-07-01 10:41:00|22696.4|22696.4|22696.4|22696.4|22696.4|22696.4|22696.4|22696.4|0
1625136070000|2021-07-01 10:41:10|22700.67|22700.67|22700.67|22700.67|22700.67|22700.67|22700.67|22700.67|0
1625136080000|2021-07-01 10:41:20|22698.07|22698.07|22698.07|22698.07|22698.07|22698.07|22698.07|22698.07|0
1625136120000|2021-07-01 10:42:00|22699.85|22699.85|22699.85|22699.85|22699.85|22699.85|22699.85|22699.85|0
1625136130000|2021-07-01 10:42:10|22697.19|22697.19|22697.19|22697.19|22697.19|22697.19|22697.19|22697.19|0
1625136200000|2021-07-01 10:43:20|22694.59|22694.59|22694.59|22694.59|22694.59|22694.59|22694.59|22694.59|0
1625136220000|2021-07-01 10:43:40|22693.71|22693.71|22693.71|22693.71|22697.98|22697.98|22693.71|22693.71|0
1625136240000|2021-07-01 10:44:00|22689.44|22689.44|22687.92|22687.92|22689.44|22689.44|22687.92|22687.92|0
1625136290000|2021-07-01 10:44:50|22685.27|22685.27|22685.27|22685.27|22685.27|22685.27|22685.27|22685.27|0
1625136300000|2021-07-01 10:45:00|22680.99|22680.99|22680.99|22680.99|22680.99|22680.99|22680.99|22680.99|0
1625136320000|2021-07-01 10:45:20|22679.22|22679.22|22674.95|22674.95|22679.22|22679.22|22674.95|22674.95|0
1625136330000|2021-07-01 10:45:30|22673.18|22673.18|22668.91|22668.91|22673.18|22673.18|22668.91|22668.91|0
1625136340000|2021-07-01 10:45:40|22677.45|22677.45|22677.45|22677.45|22677.45|22677.45|22677.45|22677.45|0
1625136360000|2021-07-01 10:46:00|22673.56|22673.56|22671.79|22671.79|22673.56|22673.56|22671.79|22671.79|0
1625136380000|2021-07-01 10:46:20|22670.49|22670.49|22671.79|22671.79|22671.79|22671.79|22670.49|22670.49|0
1625136410000|2021-07-01 10:46:50|22680.33|22680.33|22678.56|22678.56|22681.22|22681.22|22678.56|22678.56|0
1625136450000|2021-07-01 10:47:30|22687.11|22687.11|22687.11|22687.11|22687.11|22687.11|22687.11|22687.11|0
1625136470000|2021-07-01 10:47:50|22688.41|22688.41|22688.41|22688.41|22688.41|22688.41|22688.41|22688.41|0
1625136530000|2021-07-01 10:48:50|22690.18|22690.18|22681.63|22681.63|22690.18|22690.18|22681.63|22681.63|0
1625136540000|2021-07-01 10:49:00|22683.14|22683.14|22684.03|22684.03|22684.03|22684.03|22683.14|22683.14|0
1625136600000|2021-07-01 10:50:00|22680.49|22680.49|22666.16|22666.16|22680.49|22680.49|22666.16|22666.16|0
1625136610000|2021-07-01 10:50:10|22670.43|22670.43|22670.43|22670.43|22670.43|22670.43|22670.43|22670.43|0
1625136630000|2021-07-01 10:50:30|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|0
1625136650000|2021-07-01 10:50:50|22670.43|22670.43|22670.43|22670.43|22670.43|22670.43|22670.43|22670.43|0
1625136660000|2021-07-01 10:51:00|22661.89|22661.89|22666.16|22666.16|22666.16|22666.16|22661.89|22661.89|0
1625136670000|2021-07-01 10:51:10|22674.7|22674.7|22670.43|22670.43|22674.7|22674.7|22670.43|22670.43|0
1625136680000|2021-07-01 10:51:20|22674.7|22674.7|22674.7|22674.7|22678.98|22678.98|22674.7|22674.7|0
1625136690000|2021-07-01 10:51:30|22670.43|22670.43|22674.7|22674.7|22674.7|22674.7|22670.43|22670.43|0
1625136700000|2021-07-01 10:51:40|22670.43|22670.43|22661.73|22661.73|22674.7|22674.7|22661.73|22661.73|0
1625136720000|2021-07-01 10:52:00|22666|22666|22666|22666|22666|22666|22666|22666|0
1625136780000|2021-07-01 10:53:00|22657.46|22657.46|22657.46|22657.46|22657.46|22657.46|22657.46|22657.46|0
1625136790000|2021-07-01 10:53:10|22666|22666|22666|22666|22666|22666|22666|22666|0
1625136860000|2021-07-01 10:54:20|22667.77|22667.77|22667.77|22667.77|22667.77|22667.77|22667.77|22667.77|0
1625136890000|2021-07-01 10:54:50|22663.5|22663.5|22663.5|22663.5|22663.5|22663.5|22663.5|22663.5|0
1625136900000|2021-07-01 10:55:00|22662.2|22662.2|22657.93|22657.93|22662.2|22662.2|22657.93|22657.93|0
1625136930000|2021-07-01 10:55:30|22653.66|22653.66|22653.66|22653.66|22653.66|22653.66|22653.66|22653.66|0
1625136940000|2021-07-01 10:55:40|22650.12|22650.12|22650.12|22650.12|22650.12|22650.12|22650.12|22650.12|0
1625137000000|2021-07-01 10:56:40|22658.66|22658.66|22658.66|22658.66|22658.66|22658.66|22658.66|22658.66|0
1625137010000|2021-07-01 10:56:50|22663.09|22663.09|22663.09|22663.09|22663.09|22663.09|22663.09|22663.09|0
1625137040000|2021-07-01 10:57:20|22662.2|22662.2|22662.2|22662.2|22662.2|22662.2|22662.2|22662.2|0
1625137060000|2021-07-01 10:57:40|22653.66|22653.66|22657.93|22657.93|22657.93|22657.93|22653.66|22653.66|0
1625137070000|2021-07-01 10:57:50|22658.69|22658.69|22658.69|22658.69|22658.69|22658.69|22658.69|22658.69|0
1625137130000|2021-07-01 10:58:50|22662.96|22662.96|22664.48|22664.48|22664.48|22664.48|22662.96|22662.96|0
1625137140000|2021-07-01 10:59:00|22662.7|22662.7|22662.7|22662.7|22662.7|22662.7|22662.7|22662.7|0
1625137200000|2021-07-01 11:00:00|22661.82|22661.82|22648.95|22648.95|22661.82|22661.82|22648.95|22648.95|0
1625137280000|2021-07-01 11:01:20|22649.83|22649.83|22649.83|22649.83|22649.83|22649.83|22649.83|22649.83|0
1625137300000|2021-07-01 11:01:40|22645.56|22645.56|22645.56|22645.56|22645.56|22645.56|22645.56|22645.56|0
1625137320000|2021-07-01 11:02:00|22639.99|22639.99|22639.74|22639.74|22639.99|22639.99|22639.74|22639.74|0
1625137330000|2021-07-01 11:02:10|22644.01|22644.01|22639.74|22639.74|22644.01|22644.01|22639.74|22639.74|0
1625137340000|2021-07-01 11:02:20|22640.62|22640.62|22642.13|22642.13|22642.13|22642.13|22640.62|22640.62|0
1625137350000|2021-07-01 11:02:30|22643.02|22643.02|22643.02|22643.02|22643.02|22643.02|22643.02|22643.02|0
1625137380000|2021-07-01 11:03:00|22643.9|22643.9|22643.9|22643.9|22643.9|22643.9|22643.9|22643.9|0
1625137390000|2021-07-01 11:03:10|22648.18|22648.18|22643.9|22643.9|22648.18|22648.18|22639.63|22639.63|0
1625137400000|2021-07-01 11:03:20|22639.63|22639.63|22651.97|22651.97|22651.97|22651.97|22639.63|22639.63|0
1625137410000|2021-07-01 11:03:30|22643.42|22643.42|22643.42|22643.42|22643.42|22643.42|22643.42|22643.42|0
1625137430000|2021-07-01 11:03:50|22647.7|22647.7|22651.97|22651.97|22651.97|22651.97|22647.7|22647.7|0
1625137460000|2021-07-01 11:04:20|22645.1|22645.1|22649.37|22649.37|22649.37|22649.37|22645.1|22645.1|0
1625137480000|2021-07-01 11:04:40|22645.1|22645.1|22649.37|22649.37|22649.37|22649.37|22645.1|22645.1|0
1625137490000|2021-07-01 11:04:50|22647.86|22647.86|22647.86|22647.86|22647.86|22647.86|22647.86|22647.86|0
1625137500000|2021-07-01 11:05:00|22650.45|22650.45|22650.45|22650.45|22650.45|22650.45|22650.45|22650.45|0
1625137510000|2021-07-01 11:05:10|22651.75|22651.75|22647.48|22647.48|22651.75|22651.75|22647.48|22647.48|0
1625137530000|2021-07-01 11:05:30|22644.57|22644.57|22640.3|22640.3|22644.57|22644.57|22640.3|22640.3|0
1625137540000|2021-07-01 11:05:40|22644.57|22644.57|22644.57|22644.57|22644.57|22644.57|22644.57|22644.57|0
1625137560000|2021-07-01 11:06:00|22645.87|22645.87|22645.87|22645.87|22645.87|22645.87|22645.87|22645.87|0
1625137570000|2021-07-01 11:06:10|22648.53|22648.53|22641.28|22641.28|22649.82|22649.82|22641.28|22641.28|0
1625137580000|2021-07-01 11:06:20|22637.01|22637.01|22641.28|22641.28|22641.28|22641.28|22637.01|22637.01|0
1625137590000|2021-07-01 11:06:30|22639.82|22639.82|22639.82|22639.82|22639.82|22639.82|22639.82|22639.82|0
1625137680000|2021-07-01 11:08:00|22644.1|22644.1|22644.1|22644.1|22644.1|22644.1|22644.1|22644.1|0
1625137710000|2021-07-01 11:08:30|22648.37|22648.37|22648.37|22648.37|22648.37|22648.37|22648.37|22648.37|0
1625137790000|2021-07-01 11:09:50|22652.64|22652.64|22653.94|22653.94|22653.94|22653.94|22652.64|22652.64|0
1625137820000|2021-07-01 11:10:20|22649.67|22649.67|22659.25|22659.25|22659.25|22659.25|22649.67|22649.67|0
1625137830000|2021-07-01 11:10:30|22654.82|22654.82|22654.82|22654.82|22654.82|22654.82|22654.82|22654.82|0
1625137840000|2021-07-01 11:10:40|22656.12|22656.12|22656.12|22656.12|22656.12|22656.12|22656.12|22656.12|0
1625137880000|2021-07-01 11:11:20|22657.01|22657.01|22659.06|22659.06|22660.58|22660.58|22657.01|22657.01|0
1625137890000|2021-07-01 11:11:30|22663.34|22663.34|22663.34|22663.34|22663.34|22663.34|22663.34|22663.34|0
1625137920000|2021-07-01 11:12:00|22659.06|22659.06|22659.06|22659.06|22659.06|22659.06|22659.06|22659.06|0
1625137940000|2021-07-01 11:12:20|22663.34|22663.34|22668.49|22668.49|22668.49|22668.49|22663.34|22663.34|0
1625137970000|2021-07-01 11:12:50|22664.22|22664.22|22664.22|22664.22|22664.22|22664.22|22664.22|22664.22|0
1625137980000|2021-07-01 11:13:00|22668.49|22668.49|22685.58|22685.58|22685.58|22685.58|22668.49|22668.49|0
1625137990000|2021-07-01 11:13:10|22677.04|22677.04|22677.04|22677.04|22677.04|22677.04|22677.04|22677.04|0
1625138030000|2021-07-01 11:13:50|22675.58|22675.58|22675.58|22675.58|22675.58|22675.58|22675.58|22675.58|0
1625138060000|2021-07-01 11:14:20|22672.93|22672.93|22673.81|22673.81|22673.81|22673.81|22672.93|22672.93|0
1625138080000|2021-07-01 11:14:40|22678.09|22678.09|22678.09|22678.09|22678.09|22678.09|22678.09|22678.09|0
1625138090000|2021-07-01 11:14:50|22673.81|22673.81|22672.93|22672.93|22673.81|22673.81|22672.93|22672.93|0
1625138100000|2021-07-01 11:15:00|22670.33|22670.33|22670.33|22670.33|22670.33|22670.33|22670.33|22670.33|0
1625138140000|2021-07-01 11:15:40|22674.6|22674.6|22674.6|22674.6|22674.6|22674.6|22674.6|22674.6|0
1625138160000|2021-07-01 11:16:00|22678.88|22678.88|22683.15|22683.15|22683.15|22683.15|22678.88|22678.88|0
1625138180000|2021-07-01 11:16:20|22684.92|22684.92|22684.92|22684.92|22684.92|22684.92|22684.92|22684.92|0
1625138250000|2021-07-01 11:17:30|22685.8|22685.8|22685.8|22685.8|22685.8|22685.8|22685.8|22685.8|0
1625138270000|2021-07-01 11:17:50|22690.08|22690.08|22684.35|22684.35|22690.08|22690.08|22684.35|22684.35|0
1625138280000|2021-07-01 11:18:00|22680.08|22680.08|22680.08|22680.08|22680.08|22680.08|22680.08|22680.08|0
1625138420000|2021-07-01 11:20:20|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|0
1625138490000|2021-07-01 11:21:30|22674.92|22674.92|22674.92|22674.92|22674.92|22674.92|22674.92|22674.92|0
1625138510000|2021-07-01 11:21:50|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|0
1625138530000|2021-07-01 11:22:10|22678.31|22678.31|22678.31|22678.31|22678.31|22678.31|22678.31|22678.31|0
1625138560000|2021-07-01 11:22:40|22677.42|22677.42|22677.42|22677.42|22677.42|22677.42|22677.42|22677.42|0
1625138610000|2021-07-01 11:23:30|22674.77|22674.77|22674.77|22674.77|22674.77|22674.77|22674.77|22674.77|0
1625138630000|2021-07-01 11:23:50|22673.88|22673.88|22673.88|22673.88|22673.88|22673.88|22673.88|22673.88|0
1625138710000|2021-07-01 11:25:10|22667.68|22667.68|22665.91|22665.91|22667.68|22667.68|22665.91|22665.91|0
1625138720000|2021-07-01 11:25:20|22668.57|22668.57|22668.57|22668.57|22668.57|22668.57|22668.57|22668.57|0
1625138840000|2021-07-01 11:27:20|22669.45|22669.45|22670.34|22670.34|22670.34|22670.34|22669.45|22669.45|0
1625138850000|2021-07-01 11:27:30|22666.07|22666.07|22666.07|22666.07|22666.07|22666.07|22666.07|22666.07|0
1625138860000|2021-07-01 11:27:40|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|0
1625138910000|2021-07-01 11:28:30|22666.07|22666.07|22666.07|22666.07|22666.07|22666.07|22666.07|22666.07|0
1625138950000|2021-07-01 11:29:10|22662.53|22662.53|22662.53|22662.53|22662.53|22662.53|22662.53|22662.53|0
1625138970000|2021-07-01 11:29:30|22664.3|22664.3|22664.3|22664.3|22664.3|22664.3|22664.3|22664.3|0
1625139070000|2021-07-01 11:31:10|22668.57|22668.57|22668.57|22668.57|22668.57|22668.57|22668.57|22668.57|0
1625139160000|2021-07-01 11:32:40|22669.45|22669.45|22678.15|22678.15|22678.15|22678.15|22669.45|22669.45|0
1625139180000|2021-07-01 11:33:00|22678.91|22678.91|22678.91|22678.91|22678.91|22678.91|22678.91|22678.91|0
1625139270000|2021-07-01 11:34:30|22683.18|22683.18|22683.18|22683.18|22683.18|22683.18|22683.18|22683.18|0
1625139280000|2021-07-01 11:34:40|22685.84|22685.84|22690.11|22690.11|22690.11|22690.11|22685.84|22685.84|0
1625139300000|2021-07-01 11:35:00|22694.38|22694.38|22694.38|22694.38|22694.38|22694.38|22694.38|22694.38|0
1625139310000|2021-07-01 11:35:10|22698.75|22698.75|22698.75|22698.75|22698.75|22698.75|22698.75|22698.75|0
1625139320000|2021-07-01 11:35:20|22701.35|22701.35|22701.35|22701.35|22701.35|22701.35|22701.35|22701.35|0
1625139350000|2021-07-01 11:35:50|22705.62|22705.62|22705.62|22705.62|22705.62|22705.62|22705.62|22705.62|0
1625139360000|2021-07-01 11:36:00|22709.89|22709.89|22714.92|22714.92|22714.92|22714.92|22709.89|22709.89|0
1625139370000|2021-07-01 11:36:10|22717.83|22717.83|22723.55|22723.55|22723.55|22723.55|22717.83|22717.83|0
1625139410000|2021-07-01 11:36:50|22727.09|22727.09|22727.09|22727.09|22727.09|22727.09|22727.09|22727.09|0
1625139430000|2021-07-01 11:37:10|22731.37|22731.37|22731.37|22731.37|22731.37|22731.37|22731.37|22731.37|0
1625139440000|2021-07-01 11:37:20|22727.09|22727.09|22727.09|22727.09|22727.09|22727.09|22727.09|22727.09|0
1625139530000|2021-07-01 11:38:50|22735.64|22735.64|22735.64|22735.64|22735.64|22735.64|22735.64|22735.64|0
1625139550000|2021-07-01 11:39:10|22739.91|22739.91|22746.52|22746.52|22746.52|22746.52|22739.91|22739.91|0
1625139560000|2021-07-01 11:39:20|22747.98|22747.98|22747.98|22747.98|22747.98|22747.98|22747.98|22747.98|0
1625139570000|2021-07-01 11:39:30|22752.52|22752.52|22750.37|22750.37|22753.27|22753.27|22750.37|22750.37|0
1625139580000|2021-07-01 11:39:40|22751.88|22751.88|22752.64|22752.64|22752.64|22752.64|22751.88|22751.88|0
1625139630000|2021-07-01 11:40:30|22748.36|22748.36|22748.36|22748.36|22748.36|22748.36|22748.36|22748.36|0
1625139670000|2021-07-01 11:41:10|22752.79|22752.79|22754.56|22754.56|22754.56|22754.56|22752.79|22752.79|0
1625139680000|2021-07-01 11:41:20|22750.29|22750.29|22746.02|22746.02|22750.29|22750.29|22746.02|22746.02|0
1625139730000|2021-07-01 11:42:10|22741.74|22741.74|22741.74|22741.74|22741.74|22741.74|22741.74|22741.74|0
1625139750000|2021-07-01 11:42:30|22737.47|22737.47|22737.47|22737.47|22737.47|22737.47|22737.47|22737.47|0
1625139760000|2021-07-01 11:42:40|22734.82|22734.82|22735.7|22735.7|22735.7|22735.7|22734.82|22734.82|0
1625139790000|2021-07-01 11:43:10|22738.3|22738.3|22739.18|22739.18|22739.18|22739.18|22738.3|22738.3|0
1625139810000|2021-07-01 11:43:30|22741.84|22741.84|22741.84|22741.84|22741.84|22741.84|22741.84|22741.84|0
1625139860000|2021-07-01 11:44:20|22746.26|22746.26|22747.15|22747.15|22747.15|22747.15|22746.26|22746.26|0
1625139870000|2021-07-01 11:44:30|22755.69|22755.69|22759.97|22759.97|22759.97|22759.97|22755.69|22755.69|0
1625139900000|2021-07-01 11:45:00|22762.56|22762.56|22762.56|22762.56|22762.56|22762.56|22762.56|22762.56|0
1625139910000|2021-07-01 11:45:10|22763.86|22763.86|22768.29|22768.29|22768.29|22768.29|22763.86|22763.86|0
1625139930000|2021-07-01 11:45:30|22767.4|22767.4|22767.4|22767.4|22767.4|22767.4|22767.4|22767.4|0
1625139940000|2021-07-01 11:45:40|22766.52|22766.52|22764.75|22764.75|22766.52|22766.52|22764.75|22764.75|0
1625139960000|2021-07-01 11:46:00|22756.2|22756.2|22756.2|22756.2|22756.2|22756.2|22756.2|22756.2|0
1625140000000|2021-07-01 11:46:40|22760.47|22760.47|22760.47|22760.47|22760.47|22760.47|22760.47|22760.47|0
1625140150000|2021-07-01 11:49:10|22756.2|22756.2|22756.2|22756.2|22756.2|22756.2|22756.2|22756.2|0
1625140180000|2021-07-01 11:49:40|22757.65|22757.65|22757.65|22757.65|22757.65|22757.65|22757.65|22757.65|0
1625140250000|2021-07-01 11:50:50|22766.2|22766.2|22766.2|22766.2|22766.2|22766.2|22766.2|22766.2|0
1625140280000|2021-07-01 11:51:20|22765.31|22765.31|22765.31|22765.31|22765.31|22765.31|22765.31|22765.31|0
1625140320000|2021-07-01 11:52:00|22762.72|22762.72|22761.42|22761.42|22762.72|22762.72|22761.42|22761.42|0
1625140340000|2021-07-01 11:52:20|22763.19|22763.19|22763.19|22763.19|22763.19|22763.19|22763.19|22763.19|0
1625140350000|2021-07-01 11:52:30|22761.89|22761.89|22761.89|22761.89|22761.89|22761.89|22761.89|22761.89|0
1625140420000|2021-07-01 11:53:40|22767.21|22767.21|22767.21|22767.21|22767.21|22767.21|22767.21|22767.21|0
1625140470000|2021-07-01 11:54:30|22768.09|22768.09|22769.86|22769.86|22771.63|22771.63|22768.09|22768.09|0
1625140480000|2021-07-01 11:54:40|22768.98|22768.98|22768.98|22768.98|22768.98|22768.98|22768.98|22768.98|0
1625140540000|2021-07-01 11:55:40|22769.86|22769.86|22771.63|22771.63|22771.63|22771.63|22769.86|22769.86|0
1625140550000|2021-07-01 11:55:50|22773.15|22773.15|22773.15|22773.15|22773.15|22773.15|22773.15|22773.15|0
1625140560000|2021-07-01 11:56:00|22772.39|22772.39|22772.39|22772.39|22772.39|22772.39|22772.39|22772.39|0
1625140570000|2021-07-01 11:56:10|22767.96|22767.96|22766.45|22766.45|22767.96|22767.96|22766.45|22766.45|0
1625140600000|2021-07-01 11:56:40|22767.75|22767.75|22769.04|22769.04|22769.04|22769.04|22767.75|22767.75|0
1625140630000|2021-07-01 11:57:10|22773.32|22773.32|22777.59|22777.59|22777.59|22777.59|22773.32|22773.32|0
1625140650000|2021-07-01 11:57:30|22780.24|22780.24|22780.24|22780.24|22780.24|22780.24|22780.24|22780.24|0
1625140670000|2021-07-01 11:57:50|22784.52|22784.52|22780.24|22780.24|22784.52|22784.52|22775.97|22775.97|0
1625140680000|2021-07-01 11:58:00|22786.29|22786.29|22783.79|22783.79|22786.29|22786.29|22782.02|22782.02|0
1625140690000|2021-07-01 11:58:10|22784.67|22784.67|22784.67|22784.67|22784.67|22784.67|22784.67|22784.67|0
1625140720000|2021-07-01 11:58:40|22785.97|22785.97|22787.27|22787.27|22787.27|22787.27|22785.97|22785.97|0
1625140800000|2021-07-01 12:00:00|22785.97|22785.97|22785.97|22785.97|22785.97|22785.97|22785.97|22785.97|0
1625140810000|2021-07-01 12:00:10|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|0
1625140820000|2021-07-01 12:00:20|22789.92|22789.92|22789.92|22789.92|22789.92|22789.92|22789.92|22789.92|0
1625140830000|2021-07-01 12:00:30|22790.68|22790.68|22789.92|22789.92|22790.68|22790.68|22789.92|22789.92|0
1625140840000|2021-07-01 12:00:40|22790.81|22790.81|22790.81|22790.81|22790.81|22790.81|22790.81|22790.81|0
1625140910000|2021-07-01 12:01:50|22795.23|22795.23|22795.23|22795.23|22795.23|22795.23|22795.23|22795.23|0
1625140920000|2021-07-01 12:02:00|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|0
1625140930000|2021-07-01 12:02:10|22799.19|22799.19|22799.19|22799.19|22799.19|22799.19|22799.19|22799.19|0
1625140990000|2021-07-01 12:03:10|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|22796.53|0
1625141030000|2021-07-01 12:03:50|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|22796.53|22796.53|0
1625141040000|2021-07-01 12:04:00|22813.62|22813.62|22817.89|22817.89|22817.89|22817.89|22813.62|22813.62|0
1625141060000|2021-07-01 12:04:20|22815.71|22815.71|22819.23|22819.23|22819.23|22819.23|22814.95|22814.95|0
1625141070000|2021-07-01 12:04:30|22823.5|22823.5|22836.32|22836.32|22836.32|22836.32|22823.5|22823.5|0
1625141080000|2021-07-01 12:04:40|22838.97|22838.97|22852.04|22852.04|22852.04|22852.04|22836.32|22836.32|0
1625141100000|2021-07-01 12:05:00|22847.77|22847.77|22843.5|22843.5|22847.77|22847.77|22843.5|22843.5|0
1625141120000|2021-07-01 12:05:20|22844.38|22844.38|22844.38|22844.38|22844.38|22844.38|22844.38|22844.38|0
1625141130000|2021-07-01 12:05:30|22840.11|22840.11|22836.57|22836.57|22840.11|22840.11|22835.68|22835.68|0
1625141140000|2021-07-01 12:05:40|22832.3|22832.3|22832.3|22832.3|22832.3|22832.3|22832.3|22832.3|0
1625141150000|2021-07-01 12:05:50|22833.18|22833.18|22837.45|22837.45|22837.45|22837.45|22833.18|22833.18|0
1625141170000|2021-07-01 12:06:10|22835.68|22835.68|22835.68|22835.68|22835.68|22835.68|22835.68|22835.68|0
1625141190000|2021-07-01 12:06:30|22831.41|22831.41|22827.14|22827.14|22831.41|22831.41|22827.14|22827.14|0
1625141230000|2021-07-01 12:07:10|22831.41|22831.41|22831.41|22831.41|22831.41|22831.41|22831.41|22831.41|0
1625141260000|2021-07-01 12:07:40|22830.11|22830.11|22830.11|22830.11|22830.11|22830.11|22830.11|22830.11|0
1625141270000|2021-07-01 12:07:50|22828.81|22828.81|22828.81|22828.81|22828.81|22828.81|22828.81|22828.81|0
1625141290000|2021-07-01 12:08:10|22832.36|22832.36|22832.36|22832.36|22832.36|22832.36|22832.36|22832.36|0
1625141330000|2021-07-01 12:08:50|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|0
1625141360000|2021-07-01 12:09:20|22828.97|22828.97|22828.97|22828.97|22828.97|22828.97|22828.97|22828.97|0
1625141390000|2021-07-01 12:09:50|22829.85|22829.85|22829.85|22829.85|22829.85|22829.85|22829.85|22829.85|0
1625141410000|2021-07-01 12:10:10|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|0
1625141420000|2021-07-01 12:10:20|22819.54|22819.54|22815.27|22815.27|22819.54|22819.54|22815.27|22815.27|0
1625141450000|2021-07-01 12:10:50|22810.99|22810.99|22802.45|22802.45|22810.99|22810.99|22802.45|22802.45|0
1625141460000|2021-07-01 12:11:00|22798.18|22798.18|22798.18|22798.18|22798.18|22798.18|22798.18|22798.18|0
1625141470000|2021-07-01 12:11:10|22802.45|22802.45|22806.72|22806.72|22806.72|22806.72|22798.18|22798.18|0
1625141520000|2021-07-01 12:12:00|22810.99|22810.99|22810.99|22810.99|22810.99|22810.99|22810.99|22810.99|0
1625141540000|2021-07-01 12:12:20|22812.51|22812.51|22810.99|22810.99|22812.51|22812.51|22810.99|22810.99|0
1625141560000|2021-07-01 12:12:40|22811.88|22811.88|22811.88|22811.88|22811.88|22811.88|22811.88|22811.88|0
1625141570000|2021-07-01 12:12:50|22813.18|22813.18|22813.18|22813.18|22813.18|22813.18|22813.18|22813.18|0
1625141640000|2021-07-01 12:14:00|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|0
1625141660000|2021-07-01 12:14:20|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|22814.79|0
1625141720000|2021-07-01 12:15:20|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|0
1625141770000|2021-07-01 12:16:10|22809.07|22809.07|22809.07|22809.07|22809.07|22809.07|22809.07|22809.07|0
1625141820000|2021-07-01 12:17:00|22808.18|22808.18|22808.18|22808.18|22808.18|22808.18|22808.18|22808.18|0
1625141860000|2021-07-01 12:17:40|22803.91|22803.91|22803.91|22803.91|22803.91|22803.91|22803.91|22803.91|0
1625141870000|2021-07-01 12:17:50|22801.25|22801.25|22800.37|22800.37|22801.25|22801.25|22800.37|22800.37|0
1625141890000|2021-07-01 12:18:10|22799.48|22799.48|22801|22801|22801|22801|22799.48|22799.48|0
1625141910000|2021-07-01 12:18:30|22801.75|22801.75|22802.51|22802.51|22802.51|22802.51|22801.75|22801.75|0
1625141920000|2021-07-01 12:18:40|22803.27|22803.27|22803.27|22803.27|22803.27|22803.27|22803.27|22803.27|0
1625141970000|2021-07-01 12:19:30|22799|22799|22803.27|22803.27|22803.27|22803.27|22799|22799|0
1625141980000|2021-07-01 12:19:40|22804.15|22804.15|22806.81|22806.81|22806.81|22806.81|22804.15|22804.15|0
1625141990000|2021-07-01 12:19:50|22802.54|22802.54|22802.54|22802.54|22802.54|22802.54|22802.54|22802.54|0
1625142040000|2021-07-01 12:20:40|22803.29|22803.29|22803.29|22803.29|22803.29|22803.29|22803.29|22803.29|0
1625142050000|2021-07-01 12:20:50|22807.57|22807.57|22807.57|22807.57|22807.57|22807.57|22807.57|22807.57|0
1625142110000|2021-07-01 12:21:50|22803.29|22803.29|22803.29|22803.29|22803.29|22803.29|22803.29|22803.29|0
1625142160000|2021-07-01 12:22:40|22805.95|22805.95|22802.41|22802.41|22805.95|22805.95|22802.41|22802.41|0
1625142180000|2021-07-01 12:23:00|22803.86|22803.86|22803.86|22803.86|22803.86|22803.86|22803.86|22803.86|0
1625142190000|2021-07-01 12:23:10|22802.09|22802.09|22802.09|22802.09|22802.09|22802.09|22802.09|22802.09|0
1625142230000|2021-07-01 12:23:50|22806.36|22806.36|22806.36|22806.36|22806.36|22806.36|22806.36|22806.36|0
1625142240000|2021-07-01 12:24:00|22804.85|22804.85|22804.85|22804.85|22804.85|22804.85|22804.85|22804.85|0
1625142270000|2021-07-01 12:24:30|22799.54|22799.54|22798.24|22798.24|22799.54|22799.54|22798.24|22798.24|0
1625142300000|2021-07-01 12:25:00|22796.94|22796.94|22796.94|22796.94|22796.94|22796.94|22796.94|22796.94|0
1625142310000|2021-07-01 12:25:10|22800.48|22800.48|22804.44|22804.44|22804.44|22804.44|22800.48|22800.48|0
1625142320000|2021-07-01 12:25:20|22801.78|22801.78|22804.81|22804.81|22804.81|22804.81|22801.78|22801.78|0
1625142330000|2021-07-01 12:25:30|22807.84|22807.84|22807.84|22807.84|22807.84|22807.84|22807.84|22807.84|0
1625142340000|2021-07-01 12:25:40|22811.38|22811.38|22810.49|22810.49|22811.38|22811.38|22810.49|22810.49|0
1625142400000|2021-07-01 12:26:40|22811.95|22811.95|22813.4|22813.4|22813.4|22813.4|22811.95|22811.95|0
1625142430000|2021-07-01 12:27:10|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|0
1625142530000|2021-07-01 12:28:50|22812.15|22812.15|22812.15|22812.15|22812.15|22812.15|22812.15|22812.15|0
1625142550000|2021-07-01 12:29:10|22811.4|22811.4|22807.13|22807.13|22811.4|22811.4|22807.13|22807.13|0
1625142580000|2021-07-01 12:29:40|22808.64|22808.64|22808.64|22808.64|22808.64|22808.64|22808.64|22808.64|0
1625142620000|2021-07-01 12:30:20|22805.61|22805.61|22798.06|22798.06|22805.61|22805.61|22798.06|22798.06|0
1625142660000|2021-07-01 12:31:00|22793.78|22793.78|22793.78|22793.78|22793.78|22793.78|22793.78|22793.78|0
1625142670000|2021-07-01 12:31:10|22780.97|22780.97|22785.24|22785.24|22785.24|22785.24|22780.97|22780.97|0
1625142680000|2021-07-01 12:31:20|22783.47|22783.47|22782.17|22782.17|22783.47|22783.47|22782.17|22782.17|0
1625142690000|2021-07-01 12:31:30|22778.63|22778.63|22778.63|22778.63|22778.63|22778.63|22778.63|22778.63|0
1625142750000|2021-07-01 12:32:30|22776.36|22776.36|22766.42|22766.42|22776.36|22776.36|22766.42|22766.42|0
1625142760000|2021-07-01 12:32:40|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|22764.91|0
1625142780000|2021-07-01 12:33:00|22760.64|22760.64|22761.39|22761.39|22761.39|22761.39|22760.64|22760.64|0
1625142790000|2021-07-01 12:33:10|22757.12|22757.12|22757.12|22757.12|22757.12|22757.12|22757.12|22757.12|0
1625142800000|2021-07-01 12:33:20|22758.01|22758.01|22766.55|22766.55|22766.55|22766.55|22758.01|22758.01|0
1625142810000|2021-07-01 12:33:30|22768.32|22768.32|22768.32|22768.32|22768.32|22768.32|22768.32|22768.32|0
1625142850000|2021-07-01 12:34:10|22772.59|22772.59|22781.14|22781.14|22781.14|22781.14|22772.59|22772.59|0
1625142870000|2021-07-01 12:34:30|22782.65|22782.65|22782.65|22782.65|22782.65|22782.65|22782.65|22782.65|0
1625142880000|2021-07-01 12:34:40|22783.41|22783.41|22783.41|22783.41|22783.41|22783.41|22783.41|22783.41|0
1625142890000|2021-07-01 12:34:50|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|0
1625142910000|2021-07-01 12:35:10|22777.68|22777.68|22777.68|22777.68|22777.68|22777.68|22777.68|22777.68|0
1625142930000|2021-07-01 12:35:30|22773.41|22773.41|22773.41|22773.41|22773.41|22773.41|22773.41|22773.41|0
1625143010000|2021-07-01 12:36:50|22777.68|22777.68|22777.68|22777.68|22777.68|22777.68|22777.68|22777.68|0
1625143040000|2021-07-01 12:37:20|22775.91|22775.91|22775.91|22775.91|22775.91|22775.91|22775.91|22775.91|0
1625143070000|2021-07-01 12:37:50|22774.14|22774.14|22772.63|22772.63|22774.14|22774.14|22772.63|22772.63|0
1625143080000|2021-07-01 12:38:00|22768.35|22768.35|22762.31|22762.31|22768.35|22768.35|22762.31|22762.31|0
1625143140000|2021-07-01 12:39:00|22760.86|22760.86|22760.86|22760.86|22760.86|22760.86|22760.86|22760.86|0
1625143160000|2021-07-01 12:39:20|22765.13|22765.13|22765.13|22765.13|22765.13|22765.13|22765.13|22765.13|0
1625143170000|2021-07-01 12:39:30|22764.37|22764.37|22764.37|22764.37|22764.37|22764.37|22764.37|22764.37|0
1625143180000|2021-07-01 12:39:40|22765.13|22765.13|22765.13|22765.13|22765.13|22765.13|22765.13|22765.13|0
1625143190000|2021-07-01 12:39:50|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|0
1625143210000|2021-07-01 12:40:10|22752.16|22752.16|22752.16|22752.16|22752.16|22752.16|22752.16|22752.16|0
1625143340000|2021-07-01 12:42:20|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|0
1625143350000|2021-07-01 12:42:30|22752.16|22752.16|22752.16|22752.16|22752.16|22752.16|22752.16|22752.16|0
1625143360000|2021-07-01 12:42:40|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|22756.43|0
1625143400000|2021-07-01 12:43:20|22760.7|22760.7|22777.79|22777.79|22777.79|22777.79|22760.7|22760.7|0
1625143440000|2021-07-01 12:44:00|22778.55|22778.55|22778.55|22778.55|22778.55|22778.55|22778.55|22778.55|0
1625143450000|2021-07-01 12:44:10|22774.28|22774.28|22774.28|22774.28|22774.28|22774.28|22774.28|22774.28|0
1625143480000|2021-07-01 12:44:40|22775.03|22775.03|22773.52|22773.52|22775.03|22775.03|22773.52|22773.52|0
1625143490000|2021-07-01 12:44:50|22770.92|22770.92|22770.92|22770.92|22770.92|22770.92|22770.92|22770.92|0
1625143500000|2021-07-01 12:45:00|22766.65|22766.65|22766.65|22766.65|22766.65|22766.65|22766.65|22766.65|0
1625143540000|2021-07-01 12:45:40|22768.17|22768.17|22768.17|22768.17|22768.17|22768.17|22768.17|22768.17|0
1625143590000|2021-07-01 12:46:30|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|0
1625143620000|2021-07-01 12:47:00|22764.12|22764.12|22764.12|22764.12|22764.12|22764.12|22764.12|22764.12|0
1625143650000|2021-07-01 12:47:30|22765.57|22765.57|22774.12|22774.12|22774.12|22774.12|22765.57|22765.57|0
1625143670000|2021-07-01 12:47:50|22778.39|22778.39|22778.39|22778.39|22778.39|22778.39|22778.39|22778.39|0
1625143680000|2021-07-01 12:48:00|22776.87|22776.87|22776.12|22776.12|22776.87|22776.87|22776.12|22776.12|0
1625143690000|2021-07-01 12:48:10|22777|22777|22786.27|22786.27|22786.27|22786.27|22777|22777|0
1625143710000|2021-07-01 12:48:30|22785.51|22785.51|22785.51|22785.51|22785.51|22785.51|22785.51|22785.51|0
1625143720000|2021-07-01 12:48:40|22777.7|22777.7|22775.93|22775.93|22777.7|22777.7|22775.93|22775.93|0
1625143730000|2021-07-01 12:48:50|22771.65|22771.65|22771.65|22771.65|22771.65|22771.65|22771.65|22771.65|0
1625143760000|2021-07-01 12:49:20|22769|22769|22762.07|22762.07|22769|22769|22762.07|22762.07|0
1625143770000|2021-07-01 12:49:30|22761.31|22761.31|22746.22|22746.22|22761.31|22761.31|22746.22|22746.22|0
1625143780000|2021-07-01 12:49:40|22744.92|22744.92|22745.81|22745.81|22745.81|22745.81|22744.92|22744.92|0
1625143790000|2021-07-01 12:49:50|22743.15|22743.15|22743.15|22743.15|22743.15|22743.15|22743.15|22743.15|0
1625143800000|2021-07-01 12:50:00|22744.92|22744.92|22744.92|22744.92|22744.92|22744.92|22744.92|22744.92|0
1625143810000|2021-07-01 12:50:10|22744.04|22744.04|22744.04|22744.04|22744.04|22744.04|22744.04|22744.04|0
1625143840000|2021-07-01 12:50:40|22742.27|22742.27|22741.38|22741.38|22743.15|22743.15|22741.38|22741.38|0
1625143850000|2021-07-01 12:50:50|22745.65|22745.65|22745.65|22745.65|22745.65|22745.65|22745.65|22745.65|0
1625143870000|2021-07-01 12:51:10|22746.41|22746.41|22746.41|22746.41|22746.41|22746.41|22746.41|22746.41|0
1625143910000|2021-07-01 12:51:50|22750.68|22750.68|22750.68|22750.68|22750.68|22750.68|22750.68|22750.68|0
1625143940000|2021-07-01 12:52:20|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|22751.57|0
1625143960000|2021-07-01 12:52:40|22750.81|22750.81|22746.92|22746.92|22750.81|22750.81|22746.92|22746.92|0
1625144000000|2021-07-01 12:53:20|22742.64|22742.64|22742.64|22742.64|22742.64|22742.64|22742.64|22742.64|0
1625144010000|2021-07-01 12:53:30|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|0
1625144020000|2021-07-01 12:53:40|22737.49|22737.49|22737.49|22737.49|22737.49|22737.49|22737.49|22737.49|0
1625144030000|2021-07-01 12:53:50|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|0
1625144070000|2021-07-01 12:54:30|22740.46|22740.46|22736.92|22736.92|22740.46|22740.46|22736.92|22736.92|0
1625144080000|2021-07-01 12:54:40|22734.01|22734.01|22729.74|22729.74|22734.01|22734.01|22729.74|22729.74|0
1625144100000|2021-07-01 12:55:00|22727.97|22727.97|22708.07|22708.07|22727.97|22727.97|22708.07|22708.07|0
1625144110000|2021-07-01 12:55:10|22705.41|22705.41|22706.68|22706.68|22712|22712|22699.6|22699.6|0
1625144120000|2021-07-01 12:55:20|22710.23|22710.23|22725.18|22725.18|22726.8|22726.8|22710.23|22710.23|0
1625144140000|2021-07-01 12:55:40|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|22721.64|0
1625144180000|2021-07-01 12:56:20|22720.19|22720.19|22720.19|22720.19|22720.19|22720.19|22720.19|22720.19|0
1625144200000|2021-07-01 12:56:40|22724.46|22724.46|22731.23|22731.23|22733|22733|22724.46|22724.46|0
1625144210000|2021-07-01 12:56:50|22733.83|22733.83|22735.34|22735.34|22735.34|22735.34|22733.83|22733.83|0
1625144280000|2021-07-01 12:58:00|22736.1|22736.1|22736.1|22736.1|22736.1|22736.1|22736.1|22736.1|0
1625144310000|2021-07-01 12:58:30|22740.37|22740.37|22736.1|22736.1|22740.37|22740.37|22736.1|22736.1|0
1625144320000|2021-07-01 12:58:40|22740.37|22740.37|22739.07|22739.07|22740.37|22740.37|22739.07|22739.07|0
1625144340000|2021-07-01 12:59:00|22743.35|22743.35|22747.62|22747.62|22747.62|22747.62|22743.35|22743.35|0
1625144360000|2021-07-01 12:59:20|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|22749.07|0
1625144370000|2021-07-01 12:59:30|22744.8|22744.8|22743.03|22743.03|22744.8|22744.8|22743.03|22743.03|0
1625144380000|2021-07-01 12:59:40|22751.57|22751.57|22759.1|22759.1|22759.1|22759.1|22751.57|22751.57|0
1625144390000|2021-07-01 12:59:50|22760.87|22760.87|22765.14|22765.14|22765.14|22765.14|22760.87|22760.87|0
1625144400000|2021-07-01 13:00:00|22761.6|22761.6|22761.6|22761.6|22761.6|22761.6|22761.6|22761.6|0
1625144490000|2021-07-01 13:01:30|22762.48|22762.48|22762.48|22762.48|22762.48|22762.48|22762.48|22762.48|0
1625144500000|2021-07-01 13:01:40|22764|22764|22764|22764|22764|22764|22764|22764|0
1625144510000|2021-07-01 13:01:50|22772.54|22772.54|22772.54|22772.54|22772.54|22772.54|22772.54|22772.54|0
1625144520000|2021-07-01 13:02:00|22773.84|22773.84|22772.54|22772.54|22773.84|22773.84|22772.54|22772.54|0
1625144530000|2021-07-01 13:02:10|22771.24|22771.24|22767.7|22767.7|22771.24|22771.24|22767.7|22767.7|0
1625144540000|2021-07-01 13:02:20|22763.43|22763.43|22767.7|22767.7|22767.7|22767.7|22763.43|22763.43|0
1625144550000|2021-07-01 13:02:30|22771.97|22771.97|22771.97|22771.97|22771.97|22771.97|22771.97|22771.97|0
1625144560000|2021-07-01 13:02:40|22770.52|22770.52|22766.25|22766.25|22770.52|22770.52|22766.25|22766.25|0
1625144570000|2021-07-01 13:02:50|22770.52|22770.52|22770.52|22770.52|22774.79|22774.79|22770.52|22770.52|0
1625144580000|2021-07-01 13:03:00|22766.25|22766.25|22770.52|22770.52|22774.79|22774.79|22766.25|22766.25|0
1625144610000|2021-07-01 13:03:30|22779.07|22779.07|22779.07|22779.07|22779.07|22779.07|22779.07|22779.07|0
1625144630000|2021-07-01 13:03:50|22774.79|22774.79|22772.14|22772.14|22774.79|22774.79|22772.14|22772.14|0
1625144660000|2021-07-01 13:04:20|22767.86|22767.86|22761.32|22761.32|22767.86|22767.86|22761.32|22761.32|0
1625144690000|2021-07-01 13:04:50|22765.59|22765.59|22774.14|22774.14|22774.14|22774.14|22765.59|22765.59|0
1625144700000|2021-07-01 13:05:00|22775.91|22775.91|22784.45|22784.45|22784.45|22784.45|22775.91|22775.91|0
1625144710000|2021-07-01 13:05:10|22793|22793|22788.73|22788.73|22793|22793|22784.45|22784.45|0
1625144720000|2021-07-01 13:05:20|22793|22793|22788.73|22788.73|22793|22793|22788.73|22788.73|0
1625144790000|2021-07-01 13:06:30|22784.45|22784.45|22767.36|22767.36|22788.73|22788.73|22767.36|22767.36|0
1625144800000|2021-07-01 13:06:40|22763.09|22763.09|22758.82|22758.82|22763.09|22763.09|22758.82|22758.82|0
1625144810000|2021-07-01 13:06:50|22771.64|22771.64|22771.64|22771.64|22771.64|22771.64|22771.64|22771.64|0
1625144850000|2021-07-01 13:07:30|22767.36|22767.36|22763.09|22763.09|22767.36|22767.36|22763.09|22763.09|0
1625144870000|2021-07-01 13:07:50|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|0
1625144890000|2021-07-01 13:08:10|22766.48|22766.48|22764.71|22764.71|22766.48|22766.48|22764.71|22764.71|0
1625144900000|2021-07-01 13:08:20|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|22767.36|0
1625144910000|2021-07-01 13:08:30|22764.71|22764.71|22764.71|22764.71|22764.71|22764.71|22764.71|22764.71|0
1625144950000|2021-07-01 13:09:10|22763.41|22763.41|22759.14|22759.14|22763.41|22763.41|22759.14|22759.14|0
1625145000000|2021-07-01 13:10:00|22754.87|22754.87|22754.87|22754.87|22754.87|22754.87|22754.87|22754.87|0
1625145020000|2021-07-01 13:10:20|22754.11|22754.11|22754.11|22754.11|22754.11|22754.11|22754.11|22754.11|0
1625145050000|2021-07-01 13:10:50|22758.38|22758.38|22752.81|22752.81|22758.38|22758.38|22752.81|22752.81|0
1625145060000|2021-07-01 13:11:00|22751.51|22751.51|22752.81|22752.81|22755.41|22755.41|22751.51|22751.51|0
1625145080000|2021-07-01 13:11:20|22754.11|22754.11|22758.37|22758.37|22758.37|22758.37|22754.11|22754.11|0
1625145090000|2021-07-01 13:11:30|22755.47|22755.47|22755.47|22755.47|22755.47|22755.47|22755.47|22755.47|0
1625145110000|2021-07-01 13:11:50|22750.16|22750.16|22750.16|22750.16|22750.16|22750.16|22750.16|22750.16|0
1625145130000|2021-07-01 13:12:10|22747.5|22747.5|22747.5|22747.5|22747.5|22747.5|22747.5|22747.5|0
1625145140000|2021-07-01 13:12:20|22746.74|22746.74|22746.74|22746.74|22746.74|22746.74|22746.74|22746.74|0
1625145200000|2021-07-01 13:13:20|22748.2|22748.2|22748.2|22748.2|22748.2|22748.2|22748.2|22748.2|0
1625145240000|2021-07-01 13:14:00|22749.71|22749.71|22749.71|22749.71|22749.71|22749.71|22749.71|22749.71|0
1625145270000|2021-07-01 13:14:30|22750.6|22750.6|22750.6|22750.6|22750.6|22750.6|22750.6|22750.6|0
1625145280000|2021-07-01 13:14:40|22746.32|22746.32|22747.08|22747.08|22747.08|22747.08|22746.32|22746.32|0
1625145290000|2021-07-01 13:14:50|22742.81|22742.81|22747.08|22747.08|22747.08|22747.08|22742.81|22742.81|0
1625145300000|2021-07-01 13:15:00|22742.81|22742.81|22736.67|22736.67|22742.81|22742.81|22736.67|22736.67|0
1625145320000|2021-07-01 13:15:20|22737.43|22737.43|22735.66|22735.66|22737.43|22737.43|22735.66|22735.66|0
1625145340000|2021-07-01 13:15:40|22738.25|22738.25|22733.98|22733.98|22738.25|22738.25|22733.98|22733.98|0
1625145390000|2021-07-01 13:16:30|22732.21|22732.21|22732.21|22732.21|22732.21|22732.21|22732.21|22732.21|0
1625145410000|2021-07-01 13:16:50|22736.48|22736.48|22736.48|22736.48|22737.78|22737.78|22736.48|22736.48|0
1625145420000|2021-07-01 13:17:00|22740.75|22740.75|22740.75|22740.75|22740.75|22740.75|22740.75|22740.75|0
1625145440000|2021-07-01 13:17:20|22745.03|22745.03|22745.03|22745.03|22746.32|22746.32|22745.03|22745.03|0
1625145450000|2021-07-01 13:17:30|22749.3|22749.3|22750.94|22750.94|22750.94|22750.94|22749.3|22749.3|0
1625145460000|2021-07-01 13:17:40|22752.24|22752.24|22756.13|22756.13|22756.13|22756.13|22752.24|22752.24|0
1625145490000|2021-07-01 13:18:10|22762.33|22762.33|22762.33|22762.33|22762.33|22762.33|22762.33|22762.33|0
1625145500000|2021-07-01 13:18:20|22761.44|22761.44|22761.44|22761.44|22761.44|22761.44|22761.44|22761.44|0
1625145520000|2021-07-01 13:18:40|22765.23|22765.23|22770.42|22770.42|22770.42|22770.42|22765.23|22765.23|0
1625145540000|2021-07-01 13:19:00|22769.66|22769.66|22769.66|22769.66|22769.66|22769.66|22769.66|22769.66|0
1625145560000|2021-07-01 13:19:20|22773.94|22773.94|22786.75|22786.75|22786.75|22786.75|22773.94|22773.94|0
1625145570000|2021-07-01 13:19:30|22788.21|22788.21|22788.21|22788.21|22788.21|22788.21|22788.21|22788.21|0
1625145590000|2021-07-01 13:19:50|22789.72|22789.72|22790.48|22790.48|22790.48|22790.48|22789.72|22789.72|0
1625145600000|2021-07-01 13:20:00|22795.67|22795.67|22796.97|22796.97|22796.97|22796.97|22795.67|22795.67|0
1625145640000|2021-07-01 13:20:40|22794.06|22794.06|22792.76|22792.76|22794.82|22794.82|22792.76|22792.76|0
1625145660000|2021-07-01 13:21:00|22788.49|22788.49|22788.49|22788.49|22788.49|22788.49|22788.49|22788.49|0
1625145670000|2021-07-01 13:21:10|22787.6|22787.6|22787.6|22787.6|22787.6|22787.6|22787.6|22787.6|0
1625145690000|2021-07-01 13:21:30|22791.88|22791.88|22791.88|22791.88|22791.88|22791.88|22791.88|22791.88|0
1625145700000|2021-07-01 13:21:40|22794.53|22794.53|22794.53|22794.53|22794.53|22794.53|22794.53|22794.53|0
1625145710000|2021-07-01 13:21:50|22793.23|22793.23|22797.6|22797.6|22797.6|22797.6|22793.23|22793.23|0
1625145730000|2021-07-01 13:22:10|22799.37|22799.37|22799.37|22799.37|22799.37|22799.37|22799.37|22799.37|0
1625145780000|2021-07-01 13:23:00|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|0
1625145800000|2021-07-01 13:23:20|22799.5|22799.5|22799.5|22799.5|22799.5|22799.5|22799.5|22799.5|0
1625145810000|2021-07-01 13:23:30|22800.38|22800.38|22805.95|22805.95|22805.95|22805.95|22800.38|22800.38|0
1625145850000|2021-07-01 13:24:10|22810.23|22810.23|22810.23|22810.23|22810.23|22810.23|22810.23|22810.23|0
1625145920000|2021-07-01 13:25:20|22805.95|22805.95|22814.5|22814.5|22814.5|22814.5|22805.95|22805.95|0
1625145930000|2021-07-01 13:25:30|22810.23|22810.23|22805.95|22805.95|22810.23|22810.23|22805.95|22805.95|0
1625145940000|2021-07-01 13:25:40|22806.71|22806.71|22806.71|22806.71|22806.71|22806.71|22806.71|22806.71|0
1625145950000|2021-07-01 13:25:50|22810.98|22810.98|22810.98|22810.98|22810.98|22810.98|22809.21|22809.21|0
1625145980000|2021-07-01 13:26:20|22815.26|22815.26|22815.26|22815.26|22815.26|22815.26|22815.26|22815.26|0
1625146030000|2021-07-01 13:27:10|22813.74|22813.74|22813.74|22813.74|22813.74|22813.74|22813.74|22813.74|0
1625146040000|2021-07-01 13:27:20|22811.15|22811.15|22795.4|22795.4|22811.15|22811.15|22795.4|22795.4|0
1625146060000|2021-07-01 13:27:40|22791.12|22791.12|22791.12|22791.12|22791.12|22791.12|22791.12|22791.12|0
1625146100000|2021-07-01 13:28:20|22786.85|22786.85|22786.85|22786.85|22786.85|22786.85|22786.85|22786.85|0
1625146110000|2021-07-01 13:28:30|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|0
1625146120000|2021-07-01 13:28:40|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|22790.14|0
1625146130000|2021-07-01 13:28:50|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|0
1625146160000|2021-07-01 13:29:20|22793.26|22793.26|22794.56|22794.56|22794.56|22794.56|22793.26|22793.26|0
1625146180000|2021-07-01 13:29:40|22795.32|22795.32|22795.32|22795.32|22795.32|22795.32|22795.32|22795.32|0
1625146200000|2021-07-01 13:30:00|22796.77|22796.77|22802.56|22802.56|22802.56|22802.56|22796.77|22796.77|0
1625146210000|2021-07-01 13:30:10|22803.86|22803.86|22806.17|22806.17|22807.68|22807.68|22803.86|22803.86|0
1625146220000|2021-07-01 13:30:20|22810.44|22810.44|22810.44|22810.44|22810.44|22810.44|22806.17|22806.17|0
1625146230000|2021-07-01 13:30:30|22813.04|22813.04|22813.04|22813.04|22817.31|22817.31|22813.04|22813.04|0
1625146240000|2021-07-01 13:30:40|22815.69|22815.69|22815.69|22815.69|22815.69|22815.69|22815.69|22815.69|0
1625146250000|2021-07-01 13:30:50|22810.53|22810.53|22807.94|22807.94|22810.53|22810.53|22807.94|22807.94|0
1625146260000|2021-07-01 13:31:00|22803.67|22803.67|22795.95|22795.95|22806.26|22806.26|22795.95|22795.95|0
1625146270000|2021-07-01 13:31:10|22791.67|22791.67|22787.4|22787.4|22791.67|22791.67|22787.4|22787.4|0
1625146280000|2021-07-01 13:31:20|22785.63|22785.63|22784.87|22784.87|22785.63|22785.63|22784.87|22784.87|0
1625146290000|2021-07-01 13:31:30|22789.15|22789.15|22793.42|22793.42|22793.42|22793.42|22789.15|22789.15|0
1625146340000|2021-07-01 13:32:20|22792.12|22792.12|22787.85|22787.85|22792.12|22792.12|22787.85|22787.85|0
1625146360000|2021-07-01 13:32:40|22786.34|22786.34|22785.45|22785.45|22786.34|22786.34|22785.45|22785.45|0
1625146370000|2021-07-01 13:32:50|22784.15|22784.15|22788.42|22788.42|22788.42|22788.42|22784.15|22784.15|0
1625146380000|2021-07-01 13:33:00|22786.97|22786.97|22782.7|22782.7|22786.97|22786.97|22782.7|22782.7|0
1625146390000|2021-07-01 13:33:10|22781.81|22781.81|22780.3|22780.3|22781.81|22781.81|22773.27|22773.27|0
1625146400000|2021-07-01 13:33:20|22778.53|22778.53|22774.26|22774.26|22778.53|22778.53|22774.26|22774.26|0
1625146410000|2021-07-01 13:33:30|22772.49|22772.49|22768.21|22768.21|22772.49|22772.49|22768.21|22768.21|0
1625146420000|2021-07-01 13:33:40|22772.49|22772.49|22772.49|22772.49|22772.49|22772.49|22772.49|22772.49|0
1625146430000|2021-07-01 13:33:50|22773.78|22773.78|22773.78|22773.78|22773.78|22773.78|22773.78|22773.78|0
1625146440000|2021-07-01 13:34:00|22765.24|22765.24|22765.24|22765.24|22769.51|22769.51|22765.24|22765.24|0
1625146450000|2021-07-01 13:34:10|22763.79|22763.79|22762.27|22762.27|22763.79|22763.79|22762.27|22762.27|0
1625146460000|2021-07-01 13:34:20|22766.54|22766.54|22775.09|22775.09|22775.09|22775.09|22766.54|22766.54|0
1625146470000|2021-07-01 13:34:30|22770.82|22770.82|22769.05|22769.05|22770.82|22770.82|22769.05|22769.05|0
1625146480000|2021-07-01 13:34:40|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|0
1625146490000|2021-07-01 13:34:50|22771.7|22771.7|22771.7|22771.7|22771.7|22771.7|22771.7|22771.7|0
1625146500000|2021-07-01 13:35:00|22769.93|22769.93|22768.48|22768.48|22769.93|22769.93|22768.48|22768.48|0
1625146510000|2021-07-01 13:35:10|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|22767.72|0
1625146530000|2021-07-01 13:35:30|22766.42|22766.42|22764.4|22764.4|22766.42|22766.42|22763.51|22763.51|0
1625146550000|2021-07-01 13:35:50|22763.64|22763.64|22765.1|22765.1|22765.1|22765.1|22763.64|22763.64|0
1625146560000|2021-07-01 13:36:00|22760.82|22760.82|22760.82|22760.82|22760.82|22760.82|22756.55|22756.55|0
1625146580000|2021-07-01 13:36:20|22756.55|22756.55|22756.55|22756.55|22756.55|22756.55|22756.55|22756.55|0
1625146590000|2021-07-01 13:36:30|22760.82|22760.82|22760.82|22760.82|22760.82|22760.82|22760.82|22760.82|0
1625146600000|2021-07-01 13:36:40|22762.59|22762.59|22762.59|22762.59|22762.59|22762.59|22762.59|22762.59|0
1625146610000|2021-07-01 13:36:50|22764.11|22764.11|22764.11|22764.11|22764.11|22764.11|22764.11|22764.11|0
1625146630000|2021-07-01 13:37:10|22764.99|22764.99|22760.72|22760.72|22764.99|22764.99|22760.72|22760.72|0
1625146640000|2021-07-01 13:37:20|22759.42|22759.42|22759.42|22759.42|22759.42|22759.42|22759.42|22759.42|0
1625146670000|2021-07-01 13:37:50|22763.7|22763.7|22763.7|22763.7|22763.7|22763.7|22763.7|22763.7|0
1625146680000|2021-07-01 13:38:00|22760.15|22760.15|22757.88|22757.88|22760.15|22760.15|22757.88|22757.88|0
1625146690000|2021-07-01 13:38:10|22753.61|22753.61|22753.61|22753.61|22753.61|22753.61|22753.61|22753.61|0
1625146700000|2021-07-01 13:38:20|22755.38|22755.38|22755.38|22755.38|22755.38|22755.38|22755.38|22755.38|0
1625146720000|2021-07-01 13:38:40|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|0
1625146730000|2021-07-01 13:38:50|22763.08|22763.08|22771.39|22771.39|22771.39|22771.39|22763.08|22763.08|0
1625146740000|2021-07-01 13:39:00|22770.09|22770.09|22771.07|22771.07|22772.37|22772.37|22769.34|22769.34|0
1625146750000|2021-07-01 13:39:10|22772.37|22772.37|22772.37|22772.37|22772.37|22772.37|22772.37|22772.37|0
1625146770000|2021-07-01 13:39:30|22771.07|22771.07|22764.9|22764.9|22773.34|22773.34|22764.9|22764.9|0
1625146780000|2021-07-01 13:39:40|22760.62|22760.62|22755.68|22755.68|22760.62|22760.62|22754.17|22754.17|0
1625146800000|2021-07-01 13:40:00|22754.8|22754.8|22754.8|22754.8|22754.8|22754.8|22754.8|22754.8|0
1625146830000|2021-07-01 13:40:30|22755.55|22755.55|22758.31|22758.31|22758.31|22758.31|22754.04|22754.04|0
1625146850000|2021-07-01 13:40:50|22762.58|22762.58|22758.31|22758.31|22762.58|22762.58|22758.31|22758.31|0
1625146860000|2021-07-01 13:41:00|22756.8|22756.8|22753.28|22753.28|22756.8|22756.8|22752.53|22752.53|0
1625146870000|2021-07-01 13:41:10|22751.83|22751.83|22751.83|22751.83|22751.83|22751.83|22751.83|22751.83|0
1625146900000|2021-07-01 13:41:40|22750.53|22750.53|22746.26|22746.26|22750.53|22750.53|22746.26|22746.26|0
1625146910000|2021-07-01 13:41:50|22741.99|22741.99|22737.71|22737.71|22741.99|22741.99|22737.71|22737.71|0
1625146930000|2021-07-01 13:42:10|22734.69|22734.69|22734.69|22734.69|22734.69|22734.69|22734.69|22734.69|0
1625146940000|2021-07-01 13:42:20|22733.39|22733.39|22733.39|22733.39|22733.39|22733.39|22733.39|22733.39|0
1625146950000|2021-07-01 13:42:30|22737.17|22737.17|22741.82|22741.82|22741.82|22741.82|22737.17|22737.17|0
1625146960000|2021-07-01 13:42:40|22738.28|22738.28|22738.28|22738.28|22738.28|22738.28|22738.28|22738.28|0
1625146980000|2021-07-01 13:43:00|22737.4|22737.4|22737.4|22737.4|22737.4|22737.4|22737.4|22737.4|0
1625147020000|2021-07-01 13:43:40|22735.88|22735.88|22729.81|22729.81|22735.88|22735.88|22729.81|22729.81|0
1625147030000|2021-07-01 13:43:50|22731.59|22731.59|22731.59|22731.59|22731.59|22731.59|22731.59|22731.59|0
1625147040000|2021-07-01 13:44:00|22730.7|22730.7|22730.7|22730.7|22730.7|22730.7|22730.7|22730.7|0
1625147050000|2021-07-01 13:44:10|22726.43|22726.43|22722.16|22722.16|22726.43|22726.43|22722.16|22722.16|0
1625147060000|2021-07-01 13:44:20|22723.67|22723.67|22720.32|22720.32|22723.67|22723.67|22720.32|22720.32|0
1625147080000|2021-07-01 13:44:40|22716.53|22716.53|22716.53|22716.53|22716.53|22716.53|22716.53|22716.53|0
1625147090000|2021-07-01 13:44:50|22707.99|22707.99|22711.37|22711.37|22711.37|22711.37|22707.99|22707.99|0
1625147100000|2021-07-01 13:45:00|22715.65|22715.65|22716.89|22716.89|22716.89|22716.89|22712.62|22712.62|0
1625147110000|2021-07-01 13:45:10|22718.19|22718.19|22723.35|22723.35|22723.35|22723.35|22718.19|22718.19|0
1625147120000|2021-07-01 13:45:20|22731.89|22731.89|22730.92|22730.92|22731.89|22731.89|22729.62|22729.62|0
1625147130000|2021-07-01 13:45:30|22726.65|22726.65|22730.92|22730.92|22730.92|22730.92|22726.65|22726.65|0
1625147150000|2021-07-01 13:45:50|22735.19|22735.19|22730.92|22730.92|22735.19|22735.19|22730.92|22730.92|0
1625147160000|2021-07-01 13:46:00|22730.03|22730.03|22732.3|22732.3|22732.3|22732.3|22730.03|22730.03|0
1625147170000|2021-07-01 13:46:10|22733.19|22733.19|22733.19|22733.19|22733.19|22733.19|22733.19|22733.19|0
1625147180000|2021-07-01 13:46:20|22734.64|22734.64|22736.16|22736.16|22736.16|22736.16|22734.64|22734.64|0
1625147190000|2021-07-01 13:46:30|22733.5|22733.5|22741.44|22741.44|22741.44|22741.44|22732.74|22732.74|0
1625147200000|2021-07-01 13:46:40|22742.74|22742.74|22747.01|22747.01|22747.01|22747.01|22742.74|22742.74|0
1625147230000|2021-07-01 13:47:10|22749.28|22749.28|22750.17|22750.17|22750.17|22750.17|22749.28|22749.28|0
1625147250000|2021-07-01 13:47:30|22749.41|22749.41|22751.18|22751.18|22751.18|22751.18|22749.41|22749.41|0
1625147260000|2021-07-01 13:47:40|22752.07|22752.07|22763.21|22763.21|22763.21|22763.21|22752.07|22752.07|0
1625147280000|2021-07-01 13:48:00|22767.48|22767.48|22776.03|22776.03|22776.03|22776.03|22767.48|22767.48|0
1625147290000|2021-07-01 13:48:10|22769.98|22769.98|22768.69|22768.69|22769.98|22769.98|22768.69|22768.69|0
1625147310000|2021-07-01 13:48:30|22764.41|22764.41|22764.41|22764.41|22764.41|22764.41|22764.41|22764.41|0
1625147350000|2021-07-01 13:49:10|22763.12|22763.12|22763.12|22763.12|22763.12|22763.12|22763.12|22763.12|0
1625147360000|2021-07-01 13:49:20|22755.3|22755.3|22755.3|22755.3|22755.3|22755.3|22755.3|22755.3|0
1625147390000|2021-07-01 13:49:50|22751.03|22751.03|22746.76|22746.76|22751.03|22751.03|22746.76|22746.76|0
1625147410000|2021-07-01 13:50:10|22746|22746|22746.76|22746.76|22746.76|22746.76|22746|22746|0
1625147430000|2021-07-01 13:50:30|22743.22|22743.22|22743.22|22743.22|22743.22|22743.22|22743.22|22743.22|0
1625147450000|2021-07-01 13:50:50|22741.92|22741.92|22740.62|22740.62|22741.92|22741.92|22740.62|22740.62|0
1625147460000|2021-07-01 13:51:00|22739.11|22739.11|22739.11|22739.11|22739.11|22739.11|22739.11|22739.11|0
1625147480000|2021-07-01 13:51:20|22743.38|22743.38|22743.38|22743.38|22743.38|22743.38|22743.38|22743.38|0
1625147490000|2021-07-01 13:51:30|22734.83|22734.83|22725.53|22725.53|22734.83|22734.83|22725.53|22725.53|0
1625147520000|2021-07-01 13:52:00|22722.62|22722.62|22722.62|22722.62|22722.62|22722.62|22722.62|22722.62|0
1625147540000|2021-07-01 13:52:20|22712|22712|22712|22712|22712|22712|22707.73|22707.73|0
1625147550000|2021-07-01 13:52:30|22707.73|22707.73|22707.73|22707.73|22707.73|22707.73|22707.73|22707.73|0
1625147570000|2021-07-01 13:52:50|22712|22712|22712|22712|22712|22712|22712|22712|0
1625147580000|2021-07-01 13:53:00|22712.76|22712.76|22712|22712|22712.76|22712.76|22712|22712|0
1625147600000|2021-07-01 13:53:20|22708.46|22708.46|22711.85|22711.85|22712.73|22712.73|22708.46|22708.46|0
1625147610000|2021-07-01 13:53:30|22709.19|22709.19|22709.19|22709.19|22709.19|22709.19|22709.19|22709.19|0
1625147630000|2021-07-01 13:53:50|22713.46|22713.46|22713.46|22713.46|22713.46|22713.46|22713.46|22713.46|0
1625147640000|2021-07-01 13:54:00|22709.19|22709.19|22709.19|22709.19|22709.19|22709.19|22709.19|22709.19|0
1625147650000|2021-07-01 13:54:10|22713.46|22713.46|22709.19|22709.19|22713.46|22713.46|22709.19|22709.19|0
1625147660000|2021-07-01 13:54:20|22716.27|22716.27|22716.27|22716.27|22716.27|22716.27|22716.27|22716.27|0
1625147690000|2021-07-01 13:54:50|22720.55|22720.55|22720.55|22720.55|22720.55|22720.55|22720.55|22720.55|0
1625147700000|2021-07-01 13:55:00|22719.25|22719.25|22717.95|22717.95|22719.25|22719.25|22717.95|22717.95|0
1625147730000|2021-07-01 13:55:30|22713.68|22713.68|22713.68|22713.68|22713.68|22713.68|22713.68|22713.68|0
1625147750000|2021-07-01 13:55:50|22711.91|22711.91|22707.63|22707.63|22711.91|22711.91|22707.63|22707.63|0
1625147770000|2021-07-01 13:56:10|22703.36|22703.36|22703.36|22703.36|22703.36|22703.36|22703.36|22703.36|0
1625147820000|2021-07-01 13:57:00|22711.91|22711.91|22711.91|22711.91|22711.91|22711.91|22711.91|22711.91|0
1625147830000|2021-07-01 13:57:10|22716.18|22716.18|22716.18|22716.18|22716.18|22716.18|22716.18|22716.18|0
1625147840000|2021-07-01 13:57:20|22720.61|22720.61|22722.32|22722.32|22722.32|22722.32|22719.72|22719.72|0
1625147850000|2021-07-01 13:57:30|22723.07|22723.07|22723.83|22723.83|22723.83|22723.83|22723.07|22723.07|0
1625147860000|2021-07-01 13:57:40|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|22723.07|0
1625147870000|2021-07-01 13:57:50|22721.78|22721.78|22721.78|22721.78|22721.78|22721.78|22721.78|22721.78|0
1625147910000|2021-07-01 13:58:30|22720.48|22720.48|22720.48|22720.48|22720.48|22720.48|22720.48|22720.48|0
1625147920000|2021-07-01 13:58:40|22716.2|22716.2|22711.18|22711.18|22716.2|22716.2|22706.9|22706.9|0
1625147930000|2021-07-01 13:58:50|22715.45|22715.45|22709.72|22709.72|22715.45|22715.45|22709.72|22709.72|0
1625147940000|2021-07-01 13:59:00|22708.96|22708.96|22707.51|22707.51|22708.96|22708.96|22707.51|22707.51|0
1625147950000|2021-07-01 13:59:10|22712.82|22712.82|22712.82|22712.82|22712.82|22712.82|22712.82|22712.82|0
1625147960000|2021-07-01 13:59:20|22708.55|22708.55|22708.55|22708.55|22708.55|22708.55|22707.1|22707.1|0
1625147970000|2021-07-01 13:59:30|22710.32|22710.32|22710.32|22710.32|22710.32|22710.32|22710.32|22710.32|0
1625148000000|2021-07-01 14:00:00|22712.09|22712.09|22710.79|22710.79|22712.09|22712.09|22710.79|22710.79|0
1625148010000|2021-07-01 14:00:10|22709.02|22709.02|22705.17|22705.17|22709.02|22709.02|22705.17|22705.17|0
1625148020000|2021-07-01 14:00:20|22703.66|22703.66|22703.66|22703.66|22703.66|22703.66|22703.66|22703.66|0
1625148030000|2021-07-01 14:00:30|22702.36|22702.36|22702.36|22702.36|22702.36|22702.36|22702.36|22702.36|0
1625148040000|2021-07-01 14:00:40|22710.9|22710.9|22715.18|22715.18|22715.18|22715.18|22710.9|22710.9|0
1625148050000|2021-07-01 14:00:50|22717.83|22717.83|22718.59|22718.59|22718.59|22718.59|22717.83|22717.83|0
1625148060000|2021-07-01 14:01:00|22714.32|22714.32|22712.55|22712.55|22714.32|22714.32|22712.55|22712.55|0
1625148070000|2021-07-01 14:01:10|22715.2|22715.2|22712.23|22712.23|22716.5|22716.5|22712.23|22712.23|0
1625148080000|2021-07-01 14:01:20|22712.98|22712.98|22718.77|22718.77|22718.77|22718.77|22712.98|22712.98|0
1625148090000|2021-07-01 14:01:30|22723.04|22723.04|22726.56|22726.56|22726.56|22726.56|22722.29|22722.29|0
1625148110000|2021-07-01 14:01:50|22722.29|22722.29|22722.29|22722.29|22722.29|22722.29|22722.29|22722.29|0
1625148120000|2021-07-01 14:02:00|22726.56|22726.56|22730.51|22730.51|22730.51|22730.51|22726.56|22726.56|0
1625148130000|2021-07-01 14:02:10|22734.78|22734.78|22743.33|22743.33|22747.6|22747.6|22734.78|22734.78|0
1625148140000|2021-07-01 14:02:20|22747.6|22747.6|22750.88|22750.88|22750.88|22750.88|22747.6|22747.6|0
1625148150000|2021-07-01 14:02:30|22753.79|22753.79|22740.98|22740.98|22753.79|22753.79|22740.98|22740.98|0
1625148160000|2021-07-01 14:02:40|22739.68|22739.68|22739.68|22739.68|22739.68|22739.68|22739.68|22739.68|0
1625148170000|2021-07-01 14:02:50|22737.02|22737.02|22737.02|22737.02|22737.02|22737.02|22737.02|22737.02|0
1625148180000|2021-07-01 14:03:00|22732.75|22732.75|22731.24|22731.24|22732.75|22732.75|22731.24|22731.24|0
1625148190000|2021-07-01 14:03:10|22726.96|22726.96|22726.96|22726.96|22726.96|22726.96|22726.96|22726.96|0
1625148200000|2021-07-01 14:03:20|22727.85|22727.85|22727.85|22727.85|22727.85|22727.85|22727.85|22727.85|0
1625148220000|2021-07-01 14:03:40|22729.62|22729.62|22735.19|22735.19|22735.19|22735.19|22729.62|22729.62|0
1625148240000|2021-07-01 14:04:00|22734.43|22734.43|22734.43|22734.43|22734.43|22734.43|22734.43|22734.43|0
1625148250000|2021-07-01 14:04:10|22733.14|22733.14|22728.86|22728.86|22733.14|22733.14|22728.86|22728.86|0
1625148260000|2021-07-01 14:04:20|22731.52|22731.52|22731.52|22731.52|22731.52|22731.52|22731.52|22731.52|0
1625148270000|2021-07-01 14:04:30|22730.06|22730.06|22730.06|22730.06|22730.06|22730.06|22730.06|22730.06|0
1625148280000|2021-07-01 14:04:40|22721.52|22721.52|22725.79|22725.79|22725.79|22725.79|22721.52|22721.52|0
1625148300000|2021-07-01 14:05:00|22724.34|22724.34|22724.34|22724.34|22724.34|22724.34|22724.34|22724.34|0
1625148330000|2021-07-01 14:05:30|22728.61|22728.61|22728.61|22728.61|22728.61|22728.61|22728.61|22728.61|0
1625148340000|2021-07-01 14:05:40|22724.34|22724.34|22724.34|22724.34|22724.34|22724.34|22724.34|22724.34|0
1625148350000|2021-07-01 14:05:50|22725.79|22725.79|22725.79|22725.79|22725.79|22725.79|22725.79|22725.79|0
1625148360000|2021-07-01 14:06:00|22730.06|22730.06|22730.06|22730.06|22730.06|22730.06|22730.06|22730.06|0
1625148380000|2021-07-01 14:06:20|22734.34|22734.34|22734.34|22734.34|22734.34|22734.34|22734.34|22734.34|0
1625148400000|2021-07-01 14:06:40|22738.61|22738.61|22738.61|22738.61|22738.61|22738.61|22738.61|22738.61|0
1625148410000|2021-07-01 14:06:50|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|22739.49|0
1625148420000|2021-07-01 14:07:00|22740.25|22740.25|22745.44|22745.44|22745.44|22745.44|22740.25|22740.25|0
1625148440000|2021-07-01 14:07:20|22741.17|22741.17|22745.44|22745.44|22745.44|22745.44|22741.17|22741.17|0
1625148470000|2021-07-01 14:07:50|22736.9|22736.9|22745.44|22745.44|22745.44|22745.44|22736.9|22736.9|0
1625148480000|2021-07-01 14:08:00|22741.17|22741.17|22741.17|22741.17|22741.17|22741.17|22741.17|22741.17|0
1625148490000|2021-07-01 14:08:10|22742.68|22742.68|22742.68|22742.68|22742.68|22742.68|22742.68|22742.68|0
1625148500000|2021-07-01 14:08:20|22743.57|22743.57|22743.57|22743.57|22743.57|22743.57|22743.57|22743.57|0
1625148510000|2021-07-01 14:08:30|22744.46|22744.46|22753.76|22753.76|22753.76|22753.76|22744.46|22744.46|0
1625148530000|2021-07-01 14:08:50|22755.05|22755.05|22756.35|22756.35|22756.35|22756.35|22755.05|22755.05|0
1625148540000|2021-07-01 14:09:00|22760.31|22760.31|22761.19|22761.19|22761.19|22761.19|22760.31|22760.31|0
1625148550000|2021-07-01 14:09:10|22759.89|22759.89|22759.89|22759.89|22759.89|22759.89|22759.89|22759.89|0
1625148570000|2021-07-01 14:09:30|22761.19|22761.19|22756.92|22756.92|22761.19|22761.19|22756.92|22756.92|0
1625148580000|2021-07-01 14:09:40|22753.38|22753.38|22752.62|22752.62|22753.38|22753.38|22752.62|22752.62|0
1625148600000|2021-07-01 14:10:00|22754.08|22754.08|22759.8|22759.8|22764.07|22764.07|22754.08|22754.08|0
1625148620000|2021-07-01 14:10:20|22755.53|22755.53|22759.8|22759.8|22759.8|22759.8|22755.53|22755.53|0
1625148660000|2021-07-01 14:11:00|22755.53|22755.53|22752.93|22752.93|22755.53|22755.53|22752.93|22752.93|0
1625148670000|2021-07-01 14:11:10|22751.64|22751.64|22751.64|22751.64|22751.64|22751.64|22751.64|22751.64|0
1625148690000|2021-07-01 14:11:30|22753.41|22753.41|22753.41|22753.41|22753.41|22753.41|22753.41|22753.41|0
1625148710000|2021-07-01 14:11:50|22752.52|22752.52|22752.52|22752.52|22752.52|22752.52|22752.52|22752.52|0
1625148730000|2021-07-01 14:12:10|22751.01|22751.01|22751.01|22751.01|22751.01|22751.01|22751.01|22751.01|0
1625148740000|2021-07-01 14:12:20|22752.78|22752.78|22752.78|22752.78|22752.78|22752.78|22752.78|22752.78|0
1625148760000|2021-07-01 14:12:40|22754.08|22754.08|22754.08|22754.08|22754.08|22754.08|22754.08|22754.08|0
1625148770000|2021-07-01 14:12:50|22752.3|22752.3|22755.85|22755.85|22755.85|22755.85|22752.3|22752.3|0
1625148780000|2021-07-01 14:13:00|22756.6|22756.6|22762.52|22762.52|22762.52|22762.52|22756.6|22756.6|0
1625148790000|2021-07-01 14:13:10|22761.63|22761.63|22761.63|22761.63|22761.63|22761.63|22761.63|22761.63|0
1625148820000|2021-07-01 14:13:40|22759.04|22759.04|22756.98|22756.98|22759.04|22759.04|22756.98|22756.98|0
1625148830000|2021-07-01 14:13:50|22755.68|22755.68|22750.11|22750.11|22755.68|22755.68|22750.11|22750.11|0
1625148840000|2021-07-01 14:14:00|22748.34|22748.34|22747.46|22747.46|22748.34|22748.34|22747.46|22747.46|0
1625148850000|2021-07-01 14:14:10|22748.76|22748.76|22748.76|22748.76|22748.76|22748.76|22746.16|22746.16|0
1625148860000|2021-07-01 14:14:20|22744.48|22744.48|22744.48|22744.48|22744.48|22744.48|22744.48|22744.48|0
1625148870000|2021-07-01 14:14:30|22740.21|22740.21|22760.84|22760.84|22760.84|22760.84|22735.94|22735.94|0
1625148880000|2021-07-01 14:14:40|22763.5|22763.5|22754.95|22754.95|22763.5|22763.5|22746.41|22746.41|0
1625148890000|2021-07-01 14:14:50|22750.68|22750.68|22750.68|22750.68|22750.68|22750.68|22750.68|22750.68|0
1625148900000|2021-07-01 14:15:00|22749.38|22749.38|22749.38|22749.38|22749.38|22749.38|22749.38|22749.38|0
1625148910000|2021-07-01 14:15:10|22748.5|22748.5|22750.14|22750.14|22750.14|22750.14|22748.5|22748.5|0
1625148920000|2021-07-01 14:15:20|22747.48|22747.48|22745.08|22745.08|22747.48|22747.48|22745.08|22745.08|0
1625148930000|2021-07-01 14:15:30|22740.81|22740.81|22736.54|22736.54|22740.81|22740.81|22736.54|22736.54|0
1625148940000|2021-07-01 14:15:40|22733.94|22733.94|22733.94|22733.94|22733.94|22733.94|22733.94|22733.94|0
1625148960000|2021-07-01 14:16:00|22729.67|22729.67|22721.13|22721.13|22729.67|22729.67|22721.13|22721.13|0
1625148970000|2021-07-01 14:16:10|22716.77|22716.77|22715.88|22715.88|22716.77|22716.77|22715.88|22715.88|0
1625148980000|2021-07-01 14:16:20|22711.61|22711.61|22711.61|22711.61|22711.61|22711.61|22711.61|22711.61|0
1625148990000|2021-07-01 14:16:30|22707.71|22707.71|22703.39|22703.39|22707.71|22707.71|22703.39|22703.39|0
1625149000000|2021-07-01 14:16:40|22705.16|22705.16|22711.05|22711.05|22711.05|22711.05|22705.16|22705.16|0
1625149020000|2021-07-01 14:17:00|22714.94|22714.94|22719.21|22719.21|22719.21|22719.21|22714.94|22714.94|0
1625149050000|2021-07-01 14:17:30|22718.46|22718.46|22718.46|22718.46|22718.46|22718.46|22718.46|22718.46|0
1625149070000|2021-07-01 14:17:50|22719.34|22719.34|22719.34|22719.34|22719.34|22719.34|22719.34|22719.34|0
1625149080000|2021-07-01 14:18:00|22715.07|22715.07|22715.07|22715.07|22715.07|22715.07|22715.07|22715.07|0
1625149090000|2021-07-01 14:18:10|22719.34|22719.34|22726.69|22726.69|22726.69|22726.69|22708.14|22708.14|0
1625149100000|2021-07-01 14:18:20|22727.44|22727.44|22723.93|22723.93|22728.2|22728.2|22719.65|22719.65|0
1625149110000|2021-07-01 14:18:30|22725.7|22725.7|22725.7|22725.7|22725.7|22725.7|22725.7|22725.7|0
1625149120000|2021-07-01 14:18:40|22729.97|22729.97|22721.42|22721.42|22734.24|22734.24|22721.42|22721.42|0
1625149140000|2021-07-01 14:19:00|22720.67|22720.67|22720.67|22720.67|22720.67|22720.67|22720.67|22720.67|0
1625149150000|2021-07-01 14:19:10|22724.94|22724.94|22724.94|22724.94|22724.94|22724.94|22724.94|22724.94|0
1625149170000|2021-07-01 14:19:30|22720.67|22720.67|22720.67|22720.67|22720.67|22720.67|22720.67|22720.67|0
1625149210000|2021-07-01 14:20:10|22721.55|22721.55|22721.55|22721.55|22721.55|22721.55|22721.55|22721.55|0
1625149220000|2021-07-01 14:20:20|22724.05|22724.05|22724.05|22724.05|22724.05|22724.05|22724.05|22724.05|0
1625149240000|2021-07-01 14:20:40|22726.65|22726.65|22726.65|22726.65|22726.65|22726.65|22726.65|22726.65|0
1625149260000|2021-07-01 14:21:00|22728.42|22728.42|22727.12|22727.12|22728.42|22728.42|22727.12|22727.12|0
1625149270000|2021-07-01 14:21:10|22725.83|22725.83|22725.83|22725.83|22725.83|22725.83|22725.83|22725.83|0
1625149290000|2021-07-01 14:21:30|22724.31|22724.31|22724.31|22724.31|22724.31|22724.31|22724.31|22724.31|0
1625149300000|2021-07-01 14:21:40|22719|22719|22719.89|22719.89|22719.89|22719.89|22719|22719|0
1625149320000|2021-07-01 14:22:00|22715.61|22715.61|22711.34|22711.34|22724.16|22724.16|22711.34|22711.34|0
1625149330000|2021-07-01 14:22:10|22713.94|22713.94|22718.21|22718.21|22718.21|22718.21|22713.94|22713.94|0
1625149360000|2021-07-01 14:22:40|22722.48|22722.48|22722.48|22722.48|22722.48|22722.48|22722.48|22722.48|0
1625149370000|2021-07-01 14:22:50|22725.14|22725.14|22726.02|22726.02|22726.02|22726.02|22725.14|22725.14|0
1625149380000|2021-07-01 14:23:00|22727.32|22727.32|22727.32|22727.32|22727.32|22727.32|22727.32|22727.32|0
1625149400000|2021-07-01 14:23:20|22726.43|22726.43|22726.43|22726.43|22726.43|22726.43|22726.43|22726.43|0
1625149420000|2021-07-01 14:23:40|22727.32|22727.32|22725.55|22725.55|22727.32|22727.32|22725.55|22725.55|0
1625149450000|2021-07-01 14:24:10|22727|22727|22727|22727|22727|22727|22727|22727|0
1625149460000|2021-07-01 14:24:20|22728.77|22728.77|22728.77|22728.77|22728.77|22728.77|22724.5|22724.5|0
1625149470000|2021-07-01 14:24:30|22724.5|22724.5|22724.5|22724.5|22724.5|22724.5|22724.5|22724.5|0
1625149480000|2021-07-01 14:24:40|22725.26|22725.26|22725.26|22725.26|22725.26|22725.26|22725.26|22725.26|0
1625149490000|2021-07-01 14:24:50|22729.53|22729.53|22725.26|22725.26|22729.53|22729.53|22725.26|22725.26|0
1625149500000|2021-07-01 14:25:00|22721.37|22721.37|22720.61|22720.61|22721.37|22721.37|22720.61|22720.61|0
1625149570000|2021-07-01 14:26:10|22712.06|22712.06|22716.34|22716.34|22716.34|22716.34|22712.06|22712.06|0
1625149580000|2021-07-01 14:26:20|22713.68|22713.68|22713.68|22713.68|22713.68|22713.68|22713.68|22713.68|0
1625149590000|2021-07-01 14:26:30|22710.27|22710.27|22710.27|22710.27|22710.27|22710.27|22710.27|22710.27|0
1625149600000|2021-07-01 14:26:40|22705.99|22705.99|22694.79|22694.79|22705.99|22705.99|22694.79|22694.79|0
1625149610000|2021-07-01 14:26:50|22699.07|22699.07|22699.07|22699.07|22699.07|22699.07|22699.07|22699.07|0
1625149620000|2021-07-01 14:27:00|22703.34|22703.34|22703.34|22703.34|22703.34|22703.34|22703.34|22703.34|0
1625149630000|2021-07-01 14:27:10|22699.07|22699.07|22698.31|22698.31|22699.07|22699.07|22694.04|22694.04|0
1625149640000|2021-07-01 14:27:20|22702.58|22702.58|22702.58|22702.58|22702.58|22702.58|22702.58|22702.58|0
1625149650000|2021-07-01 14:27:30|22703.47|22703.47|22702.01|22702.01|22703.47|22703.47|22702.01|22702.01|0
1625149680000|2021-07-01 14:28:00|22703.78|22703.78|22703.78|22703.78|22703.78|22703.78|22703.78|22703.78|0
1625149720000|2021-07-01 14:28:40|22706.44|22706.44|22714.98|22714.98|22714.98|22714.98|22706.44|22706.44|0
1625149730000|2021-07-01 14:28:50|22717.58|22717.58|22722.61|22722.61|22722.61|22722.61|22717.58|22717.58|0
1625149740000|2021-07-01 14:29:00|22723.49|22723.49|22701.22|22701.22|22723.49|22723.49|22701.22|22701.22|0
1625149760000|2021-07-01 14:29:20|22699.92|22699.92|22698.15|22698.15|22699.92|22699.92|22698.15|22698.15|0
1625149770000|2021-07-01 14:29:30|22696.7|22696.7|22696.7|22696.7|22696.7|22696.7|22696.7|22696.7|0
1625149810000|2021-07-01 14:30:10|22695.81|22695.81|22674.62|22674.62|22695.81|22695.81|22674.62|22674.62|0
1625149820000|2021-07-01 14:30:20|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|0
1625149840000|2021-07-01 14:30:40|22674.62|22674.62|22674.62|22674.62|22674.62|22674.62|22674.62|22674.62|0
1625149850000|2021-07-01 14:30:50|22673.16|22673.16|22677.43|22677.43|22677.43|22677.43|22673.16|22673.16|0
1625149860000|2021-07-01 14:31:00|22672.12|22672.12|22672.12|22672.12|22672.12|22672.12|22672.12|22672.12|0
1625149870000|2021-07-01 14:31:10|22671.24|22671.24|22671.24|22671.24|22671.24|22671.24|22671.24|22671.24|0
1625149880000|2021-07-01 14:31:20|22666.96|22666.96|22666.96|22666.96|22666.96|22666.96|22666.96|22666.96|0
1625149900000|2021-07-01 14:31:40|22662.69|22662.69|22662.69|22662.69|22662.69|22662.69|22662.69|22662.69|0
1625149920000|2021-07-01 14:32:00|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|22658.42|0
1625149940000|2021-07-01 14:32:20|22654.15|22654.15|22655.92|22655.92|22655.92|22655.92|22654.15|22654.15|0
1625149950000|2021-07-01 14:32:30|22657.37|22657.37|22657.37|22657.37|22657.37|22657.37|22657.37|22657.37|0
1625149970000|2021-07-01 14:32:50|22658.26|22658.26|22659.14|22659.14|22659.14|22659.14|22658.26|22658.26|0
1625150000000|2021-07-01 14:33:20|22654.87|22654.87|22654.87|22654.87|22654.87|22654.87|22654.87|22654.87|0
1625150010000|2021-07-01 14:33:30|22650.6|22650.6|22650.6|22650.6|22650.6|22650.6|22650.6|22650.6|0
1625150030000|2021-07-01 14:33:50|22654.87|22654.87|22654.87|22654.87|22654.87|22654.87|22654.87|22654.87|0
1625150040000|2021-07-01 14:34:00|22655.63|22655.63|22650.06|22650.06|22655.63|22655.63|22650.06|22650.06|0
1625150050000|2021-07-01 14:34:10|22647.4|22647.4|22647.4|22647.4|22647.4|22647.4|22647.4|22647.4|0
1625150060000|2021-07-01 14:34:20|22646.1|22646.1|22644.33|22644.33|22646.1|22646.1|22644.33|22644.33|0
1625150070000|2021-07-01 14:34:30|22643.58|22643.58|22643.58|22643.58|22643.58|22643.58|22643.58|22643.58|0
1625150080000|2021-07-01 14:34:40|22640.98|22640.98|22640.98|22640.98|22640.98|22640.98|22640.98|22640.98|0
1625150100000|2021-07-01 14:35:00|22636.71|22636.71|22636.71|22636.71|22636.71|22636.71|22636.71|22636.71|0
1625150110000|2021-07-01 14:35:10|22632.44|22632.44|22630.92|22630.92|22632.44|22632.44|22630.92|22630.92|0
1625150120000|2021-07-01 14:35:20|22626.5|22626.5|22626.5|22626.5|22626.5|22626.5|22626.5|22626.5|0
1625150130000|2021-07-01 14:35:30|22630.77|22630.77|22629.31|22629.31|22630.77|22630.77|22629.31|22629.31|0
1625150150000|2021-07-01 14:35:50|22628.02|22628.02|22628.02|22628.02|22628.02|22628.02|22628.02|22628.02|0
1625150160000|2021-07-01 14:36:00|22623.74|22623.74|22623.74|22623.74|22623.74|22623.74|22623.74|22623.74|0
1625150170000|2021-07-01 14:36:10|22622.45|22622.45|22621.56|22621.56|22622.45|22622.45|22621.56|22621.56|0
1625150190000|2021-07-01 14:36:30|22622.45|22622.45|22625.99|22625.99|22625.99|22625.99|22622.45|22622.45|0
1625150240000|2021-07-01 14:37:20|22626.87|22626.87|22626.87|22626.87|22626.87|22626.87|22626.87|22626.87|0
1625150280000|2021-07-01 14:38:00|22625.57|22625.57|22625.57|22625.57|22625.57|22625.57|22625.57|22625.57|0
1625150300000|2021-07-01 14:38:20|22626.46|22626.46|22626.46|22626.46|22626.46|22626.46|22626.46|22626.46|0
1625150310000|2021-07-01 14:38:30|22622.19|22622.19|22622.19|22622.19|22622.19|22622.19|22622.19|22622.19|0
1625150330000|2021-07-01 14:38:50|22623.48|22623.48|22623.48|22623.48|22623.48|22623.48|22623.48|22623.48|0
1625150380000|2021-07-01 14:39:40|22619.21|22619.21|22619.21|22619.21|22619.21|22619.21|22619.21|22619.21|0
1625150400000|2021-07-01 14:40:00|22617.44|22617.44|22616.56|22616.56|22617.44|22617.44|22615.67|22615.67|0
1625150410000|2021-07-01 14:40:10|22618.33|22618.33|22618.33|22618.33|22618.33|22618.33|22618.33|22618.33|0
1625150420000|2021-07-01 14:40:20|22622.6|22622.6|22622.6|22622.6|22622.6|22622.6|22622.6|22622.6|0
1625150430000|2021-07-01 14:40:30|22618.33|22618.33|22618.33|22618.33|22618.33|22618.33|22618.33|22618.33|0
1625150440000|2021-07-01 14:40:40|22622.6|22622.6|22643.96|22643.96|22643.96|22643.96|22622.6|22622.6|0
1625150450000|2021-07-01 14:40:50|22635.42|22635.42|22635.42|22635.42|22635.42|22635.42|22635.42|22635.42|0
1625150460000|2021-07-01 14:41:00|22637.19|22637.19|22637.19|22637.19|22637.19|22637.19|22637.19|22637.19|0
1625150480000|2021-07-01 14:41:20|22637.94|22637.94|22639.71|22639.71|22639.71|22639.71|22637.94|22637.94|0
1625150490000|2021-07-01 14:41:30|22637.94|22637.94|22637.94|22637.94|22637.94|22637.94|22637.94|22637.94|0
1625150500000|2021-07-01 14:41:40|22637.06|22637.06|22641.33|22641.33|22641.33|22641.33|22637.06|22637.06|0
1625150510000|2021-07-01 14:41:50|22645.6|22645.6|22645.6|22645.6|22645.6|22645.6|22645.6|22645.6|0
1625150520000|2021-07-01 14:42:00|22646.49|22646.49|22646.49|22646.49|22646.49|22646.49|22646.49|22646.49|0
1625150530000|2021-07-01 14:42:10|22655.03|22655.03|22655.92|22655.92|22655.92|22655.92|22655.03|22655.03|0
1625150540000|2021-07-01 14:42:20|22657.22|22657.22|22657.22|22657.22|22657.22|22657.22|22657.22|22657.22|0
1625150570000|2021-07-01 14:42:50|22652.94|22652.94|22652.94|22652.94|22652.94|22652.94|22652.94|22652.94|0
1625150580000|2021-07-01 14:43:00|22648.67|22648.67|22648.67|22648.67|22648.67|22648.67|22648.67|22648.67|0
1625150590000|2021-07-01 14:43:10|22652.94|22652.94|22652.94|22652.94|22652.94|22652.94|22652.94|22652.94|0
1625150600000|2021-07-01 14:43:20|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|0
1625150630000|2021-07-01 14:43:50|22652.06|22652.06|22652.06|22652.06|22652.06|22652.06|22652.06|22652.06|0
1625150660000|2021-07-01 14:44:20|22664.88|22664.88|22664.88|22664.88|22664.88|22664.88|22664.88|22664.88|0
1625150680000|2021-07-01 14:44:40|22666.17|22666.17|22667.47|22667.47|22667.47|22667.47|22666.17|22666.17|0
1625150700000|2021-07-01 14:45:00|22665.7|22665.7|22667.47|22667.47|22667.47|22667.47|22665.7|22665.7|0
1625150710000|2021-07-01 14:45:10|22668.36|22668.36|22667.47|22667.47|22668.36|22668.36|22667.47|22667.47|0
1625150720000|2021-07-01 14:45:20|22665.7|22665.7|22666.59|22666.59|22666.59|22666.59|22665.7|22665.7|0
1625150730000|2021-07-01 14:45:30|22667.34|22667.34|22667.34|22667.34|22667.34|22667.34|22667.34|22667.34|0
1625150770000|2021-07-01 14:46:10|22668.8|22668.8|22667.34|22667.34|22668.8|22668.8|22667.34|22667.34|0
1625150780000|2021-07-01 14:46:20|22671.62|22671.62|22667.34|22667.34|22671.62|22671.62|22667.34|22667.34|0
1625150800000|2021-07-01 14:46:40|22665.89|22665.89|22663.29|22663.29|22665.89|22665.89|22663.29|22663.29|0
1625150840000|2021-07-01 14:47:20|22667.57|22667.57|22667.57|22667.57|22667.57|22667.57|22667.57|22667.57|0
1625150850000|2021-07-01 14:47:30|22669.02|22669.02|22666.11|22666.11|22669.02|22669.02|22666.11|22666.11|0
1625150860000|2021-07-01 14:47:40|22657.57|22657.57|22657.57|22657.57|22657.57|22657.57|22657.57|22657.57|0
1625150870000|2021-07-01 14:47:50|22666.11|22666.11|22664.34|22664.34|22666.11|22666.11|22664.34|22664.34|0
1625150890000|2021-07-01 14:48:10|22660.07|22660.07|22660.07|22660.07|22660.07|22660.07|22660.07|22660.07|0
1625150910000|2021-07-01 14:48:30|22659.18|22659.18|22657.41|22657.41|22659.18|22659.18|22657.41|22657.41|0
1625150920000|2021-07-01 14:48:40|22655.9|22655.9|22655.9|22655.9|22655.9|22655.9|22655.9|22655.9|0
1625150940000|2021-07-01 14:49:00|22651.63|22651.63|22651.63|22651.63|22651.63|22651.63|22651.63|22651.63|0
1625150950000|2021-07-01 14:49:10|22650.87|22650.87|22650.87|22650.87|22650.87|22650.87|22650.87|22650.87|0
1625150960000|2021-07-01 14:49:20|22650.11|22650.11|22647.71|22647.71|22658.66|22658.66|22647.71|22647.71|0
1625150970000|2021-07-01 14:49:30|22651.99|22651.99|22643.44|22643.44|22651.99|22651.99|22643.44|22643.44|0
1625150980000|2021-07-01 14:49:40|22642.69|22642.69|22642.69|22642.69|22642.69|22642.69|22642.69|22642.69|0
1625150990000|2021-07-01 14:49:50|22646.96|22646.96|22646.96|22646.96|22646.96|22646.96|22646.96|22646.96|0
1625151010000|2021-07-01 14:50:10|22648.73|22648.73|22650.24|22650.24|22650.24|22650.24|22648.73|22648.73|0
1625151040000|2021-07-01 14:50:40|22641.7|22641.7|22641.7|22641.7|22641.7|22641.7|22641.7|22641.7|0
1625151060000|2021-07-01 14:51:00|22637.42|22637.42|22637.42|22637.42|22637.42|22637.42|22637.42|22637.42|0
1625151100000|2021-07-01 14:51:40|22633.15|22633.15|22637.42|22637.42|22637.42|22637.42|22633.15|22633.15|0
1625151140000|2021-07-01 14:52:20|22638.72|22638.72|22638.09|22638.09|22639.61|22639.61|22638.09|22638.09|0
1625151160000|2021-07-01 14:52:40|22637.21|22637.21|22637.21|22637.21|22637.21|22637.21|22637.21|22637.21|0
1625151170000|2021-07-01 14:52:50|22638.66|22638.66|22642.94|22642.94|22642.94|22642.94|22638.66|22638.66|0
1625151190000|2021-07-01 14:53:10|22651.48|22651.48|22651.48|22651.48|22651.48|22651.48|22651.48|22651.48|0
1625151200000|2021-07-01 14:53:20|22647.21|22647.21|22647.21|22647.21|22647.21|22647.21|22647.21|22647.21|0
1625151210000|2021-07-01 14:53:30|22648.98|22648.98|22648.98|22648.98|22648.98|22648.98|22648.98|22648.98|0
1625151240000|2021-07-01 14:54:00|22653.25|22653.25|22657.52|22657.52|22657.52|22657.52|22653.25|22653.25|0
1625151260000|2021-07-01 14:54:20|22659.04|22659.04|22659.04|22659.04|22659.04|22659.04|22659.04|22659.04|0
1625151280000|2021-07-01 14:54:40|22654.76|22654.76|22636.61|22636.61|22654.76|22654.76|22636.61|22636.61|0
1625151290000|2021-07-01 14:54:50|22635.31|22635.31|22635.31|22635.31|22635.31|22635.31|22635.31|22635.31|0
1625151310000|2021-07-01 14:55:10|22634.42|22634.42|22632.65|22632.65|22634.42|22634.42|22632.65|22632.65|0
1625151330000|2021-07-01 14:55:30|22641.2|22641.2|22641.2|22641.2|22641.2|22641.2|22641.2|22641.2|0
1625151340000|2021-07-01 14:55:40|22643.85|22643.85|22643.85|22643.85|22643.85|22643.85|22643.85|22643.85|0
1625151370000|2021-07-01 14:56:10|22648.13|22648.13|22652.4|22652.4|22652.4|22652.4|22648.13|22648.13|0
1625151380000|2021-07-01 14:56:20|22653.16|22653.16|22653.16|22653.16|22653.16|22653.16|22653.16|22653.16|0
1625151390000|2021-07-01 14:56:30|22647.34|22647.34|22649.68|22649.68|22649.68|22649.68|22647.34|22647.34|0
1625151410000|2021-07-01 14:56:50|22641.14|22641.14|22634.27|22634.27|22641.14|22641.14|22634.27|22634.27|0
1625151420000|2021-07-01 14:57:00|22625.72|22625.72|22625.72|22625.72|22625.72|22625.72|22625.72|22625.72|0
1625151430000|2021-07-01 14:57:10|22623.07|22623.07|22617.95|22617.95|22623.07|22623.07|22617.95|22617.95|0
1625151440000|2021-07-01 14:57:20|22613.68|22613.68|22612.38|22612.38|22613.68|22613.68|22612.38|22612.38|0
1625151450000|2021-07-01 14:57:30|22608.11|22608.11|22606.33|22606.33|22608.11|22608.11|22602.06|22602.06|0
1625151460000|2021-07-01 14:57:40|22605.45|22605.45|22605.45|22605.45|22605.45|22605.45|22605.45|22605.45|0
1625151470000|2021-07-01 14:57:50|22613.99|22613.99|22610.61|22610.61|22614.88|22614.88|22610.61|22610.61|0
1625151480000|2021-07-01 14:58:00|22612.06|22612.06|22612.06|22612.06|22612.06|22612.06|22612.06|22612.06|0
1625151540000|2021-07-01 14:59:00|22607.79|22607.79|22607.79|22607.79|22607.79|22607.79|22607.79|22607.79|0
1625151560000|2021-07-01 14:59:20|22612.06|22612.06|22612.06|22612.06|22612.06|22612.06|22612.06|22612.06|0
1625151570000|2021-07-01 14:59:30|22616.33|22616.33|22617.22|22617.22|22617.22|22617.22|22616.33|22616.33|0
1625151580000|2021-07-01 14:59:40|22612.95|22612.95|22612.95|22612.95|22612.95|22612.95|22612.95|22612.95|0
1625151610000|2021-07-01 15:00:10|22612.06|22612.06|22612.95|22612.95|22612.95|22612.95|22612.06|22612.06|0
1625151620000|2021-07-01 15:00:20|22614.4|22614.4|22613.99|22613.99|22615.29|22615.29|22613.99|22613.99|0
1625151630000|2021-07-01 15:00:30|22613.1|22613.1|22613.1|22613.1|22613.1|22613.1|22613.1|22613.1|0
1625151640000|2021-07-01 15:00:40|22608.83|22608.83|22603.04|22603.04|22608.83|22608.83|22603.04|22603.04|0
1625151650000|2021-07-01 15:00:50|22602.16|22602.16|22601.4|22601.4|22602.16|22602.16|22601.4|22601.4|0
1625151670000|2021-07-01 15:01:10|22602.7|22602.7|22602.7|22602.7|22602.7|22602.7|22602.7|22602.7|0
1625151680000|2021-07-01 15:01:20|22603.58|22603.58|22603.58|22603.58|22603.58|22603.58|22603.58|22603.58|0
1625151720000|2021-07-01 15:02:00|22601.81|22601.81|22601.81|22601.81|22601.81|22601.81|22601.81|22601.81|0
1625151750000|2021-07-01 15:02:30|22598.27|22598.27|22598.27|22598.27|22598.27|22598.27|22598.27|22598.27|0
1625151760000|2021-07-01 15:02:40|22594|22594|22594|22594|22594|22594|22594|22594|0
1625151790000|2021-07-01 15:03:10|22585.46|22585.46|22598.27|22598.27|22598.27|22598.27|22585.46|22585.46|0
1625151800000|2021-07-01 15:03:20|22596.5|22596.5|22596.5|22596.5|22596.5|22596.5|22596.5|22596.5|0
1625151810000|2021-07-01 15:03:30|22583.69|22583.69|22583.69|22583.69|22583.69|22583.69|22583.69|22583.69|0
1625151830000|2021-07-01 15:03:50|22579.41|22579.41|22579.41|22579.41|22579.41|22579.41|22579.41|22579.41|0
1625151860000|2021-07-01 15:04:20|22577.64|22577.64|22590.46|22590.46|22590.46|22590.46|22577.64|22577.64|0
1625151870000|2021-07-01 15:04:30|22591.34|22591.34|22591.34|22591.34|22591.34|22591.34|22591.34|22591.34|0
1625151880000|2021-07-01 15:04:40|22590.46|22590.46|22586.19|22586.19|22590.46|22590.46|22586.19|22586.19|0
1625151890000|2021-07-01 15:04:50|22587.07|22587.07|22591.34|22591.34|22591.34|22591.34|22587.07|22587.07|0
1625151940000|2021-07-01 15:05:40|22589.83|22589.83|22589.83|22589.83|22589.83|22589.83|22589.83|22589.83|0
1625151970000|2021-07-01 15:06:10|22589.07|22589.07|22589.07|22589.07|22589.07|22589.07|22589.07|22589.07|0
1625151980000|2021-07-01 15:06:20|22586.42|22586.42|22582.15|22582.15|22586.42|22586.42|22582.15|22582.15|0
1625151990000|2021-07-01 15:06:30|22581.39|22581.39|22582.15|22582.15|22582.15|22582.15|22581.39|22581.39|0
1625152000000|2021-07-01 15:06:40|22581.26|22581.26|22581.26|22581.26|22581.26|22581.26|22581.26|22581.26|0
1625152010000|2021-07-01 15:06:50|22579.96|22579.96|22579.96|22579.96|22579.96|22579.96|22579.96|22579.96|0
1625152030000|2021-07-01 15:07:10|22579.08|22579.08|22579.08|22579.08|22579.08|22579.08|22579.08|22579.08|0
1625152050000|2021-07-01 15:07:30|22577.78|22577.78|22571.74|22571.74|22577.78|22577.78|22571.74|22571.74|0
1625152070000|2021-07-01 15:07:50|22570.44|22570.44|22570.44|22570.44|22570.44|22570.44|22570.44|22570.44|0
1625152080000|2021-07-01 15:08:00|22574.71|22574.71|22566.17|22566.17|22574.71|22574.71|22566.17|22566.17|0
1625152090000|2021-07-01 15:08:10|22570.44|22570.44|22564.4|22564.4|22570.44|22570.44|22564.4|22564.4|0
1625152100000|2021-07-01 15:08:20|22565.15|22565.15|22565.15|22565.15|22565.15|22565.15|22565.15|22565.15|0
1625152110000|2021-07-01 15:08:30|22569.43|22569.43|22569.43|22569.43|22569.43|22569.43|22569.43|22569.43|0
1625152120000|2021-07-01 15:08:40|22567.97|22567.97|22566.52|22566.52|22567.97|22567.97|22566.52|22566.52|0
1625152140000|2021-07-01 15:09:00|22565.22|22565.22|22565.22|22565.22|22565.22|22565.22|22565.22|22565.22|0
1625152150000|2021-07-01 15:09:10|22560.95|22560.95|22565.22|22565.22|22565.22|22565.22|22560.95|22560.95|0
1625152180000|2021-07-01 15:09:40|22569.49|22569.49|22569.49|22569.49|22569.49|22569.49|22569.49|22569.49|0
1625152190000|2021-07-01 15:09:50|22565.22|22565.22|22565.22|22565.22|22565.22|22565.22|22565.22|22565.22|0
1625152200000|2021-07-01 15:10:00|22564.33|22564.33|22558.55|22558.55|22564.33|22564.33|22556.78|22556.78|0
1625152210000|2021-07-01 15:10:10|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|0
1625152220000|2021-07-01 15:10:20|22553.52|22553.52|22553.52|22553.52|22553.52|22553.52|22553.52|22553.52|0
1625152230000|2021-07-01 15:10:30|22552.06|22552.06|22553.52|22553.52|22553.52|22553.52|22552.06|22552.06|0
1625152240000|2021-07-01 15:10:40|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|0
1625152250000|2021-07-01 15:10:50|22553.52|22553.52|22550.11|22550.11|22553.52|22553.52|22550.11|22550.11|0
1625152260000|2021-07-01 15:11:00|22545.83|22545.83|22545.83|22545.83|22545.83|22545.83|22545.83|22545.83|0
1625152270000|2021-07-01 15:11:10|22545.08|22545.08|22520.96|22520.96|22546.59|22546.59|22520.96|22520.96|0
1625152280000|2021-07-01 15:11:20|22516.68|22516.68|22519.5|22519.5|22519.5|22519.5|22515.23|22515.23|0
1625152290000|2021-07-01 15:11:30|22512.57|22512.57|22512.57|22512.57|22512.57|22512.57|22512.57|22512.57|0
1625152300000|2021-07-01 15:11:40|22511.69|22511.69|22513.37|22513.37|22513.37|22513.37|22509.09|22509.09|0
1625152310000|2021-07-01 15:11:50|22514.82|22514.82|22514.82|22514.82|22514.82|22514.82|22514.82|22514.82|0
1625152320000|2021-07-01 15:12:00|22510.55|22510.55|22514.82|22514.82|22519.09|22519.09|22510.55|22510.55|0
1625152350000|2021-07-01 15:12:30|22509.03|22509.03|22513.31|22513.31|22513.31|22513.31|22509.03|22509.03|0
1625152360000|2021-07-01 15:12:40|22504.76|22504.76|22509.03|22509.03|22509.03|22509.03|22504.76|22504.76|0
1625152380000|2021-07-01 15:13:00|22509.79|22509.79|22507.19|22507.19|22509.79|22509.79|22505.9|22505.9|0
1625152390000|2021-07-01 15:13:10|22498.65|22498.65|22492.17|22492.17|22498.65|22498.65|22492.17|22492.17|0
1625152400000|2021-07-01 15:13:20|22490.03|22490.03|22486.14|22486.14|22490.03|22490.03|22486.14|22486.14|0
1625152410000|2021-07-01 15:13:30|22484|22484|22479.73|22479.73|22484|22484|22479.73|22479.73|0
1625152430000|2021-07-01 15:13:50|22477.96|22477.96|22476.76|22476.76|22479.41|22479.41|22476.76|22476.76|0
1625152440000|2021-07-01 15:14:00|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|0
1625152450000|2021-07-01 15:14:10|22475.11|22475.11|22475.11|22475.11|22475.11|22475.11|22474.36|22474.36|0
1625152470000|2021-07-01 15:14:30|22470.84|22470.84|22470.84|22470.84|22470.84|22470.84|22470.84|22470.84|0
1625152480000|2021-07-01 15:14:40|22466.57|22466.57|22460.09|22460.09|22470.84|22470.84|22460.09|22460.09|0
1625152490000|2021-07-01 15:14:50|22457.43|22457.43|22457.43|22457.43|22457.43|22457.43|22457.43|22457.43|0
1625152500000|2021-07-01 15:15:00|22458.94|22458.94|22458.94|22458.94|22458.94|22458.94|22457.65|22457.65|0
1625152510000|2021-07-01 15:15:10|22460.71|22460.71|22460.71|22460.71|22460.71|22460.71|22460.71|22460.71|0
1625152520000|2021-07-01 15:15:20|22464.99|22464.99|22464.99|22464.99|22464.99|22464.99|22464.99|22464.99|0
1625152530000|2021-07-01 15:15:30|22473.53|22473.53|22479.1|22479.1|22479.1|22479.1|22473.53|22473.53|0
1625152540000|2021-07-01 15:15:40|22483.37|22483.37|22479.1|22479.1|22483.37|22483.37|22479.1|22479.1|0
1625152590000|2021-07-01 15:16:30|22476.45|22476.45|22474.68|22474.68|22476.45|22476.45|22474.68|22474.68|0
1625152600000|2021-07-01 15:16:40|22472.9|22472.9|22472.96|22472.96|22473.72|22473.72|22471.45|22471.45|0
1625152610000|2021-07-01 15:16:50|22481.51|22481.51|22483.02|22483.02|22483.02|22483.02|22481.51|22481.51|0
1625152620000|2021-07-01 15:17:00|22483.78|22483.78|22483.02|22483.02|22485.08|22485.08|22483.02|22483.02|0
1625152630000|2021-07-01 15:17:10|22478.75|22478.75|22469.45|22469.45|22478.75|22478.75|22465.93|22465.93|0
1625152640000|2021-07-01 15:17:20|22468.69|22468.69|22464.42|22464.42|22468.69|22468.69|22464.42|22464.42|0
1625152660000|2021-07-01 15:17:40|22461.82|22461.82|22459.64|22459.64|22461.82|22461.82|22457.87|22457.87|0
1625152670000|2021-07-01 15:17:50|22455.37|22455.37|22454.48|22454.48|22455.37|22455.37|22454.48|22454.48|0
1625152680000|2021-07-01 15:18:00|22455.37|22455.37|22461.15|22461.15|22461.15|22461.15|22455.37|22455.37|0
1625152710000|2021-07-01 15:18:30|22461.91|22461.91|22462.67|22462.67|22462.67|22462.67|22461.91|22461.91|0
1625152740000|2021-07-01 15:19:00|22460.9|22460.9|22439.54|22439.54|22460.9|22460.9|22439.54|22439.54|0
1625152750000|2021-07-01 15:19:10|22430.99|22430.99|22430.23|22430.23|22430.99|22430.99|22429.48|22429.48|0
1625152760000|2021-07-01 15:19:20|22431.12|22431.12|22431.12|22431.12|22431.12|22431.12|22431.12|22431.12|0
1625152770000|2021-07-01 15:19:30|22429.67|22429.67|22428.37|22428.37|22429.67|22429.67|22428.37|22428.37|0
1625152780000|2021-07-01 15:19:40|22436.34|22436.34|22447.23|22447.23|22452.54|22452.54|22434.56|22434.56|0
1625152790000|2021-07-01 15:19:50|22448.11|22448.11|22441.31|22441.31|22448.11|22448.11|22441.31|22441.31|0
1625152800000|2021-07-01 15:20:00|22445.59|22445.59|22445.59|22445.59|22445.59|22445.59|22444.83|22444.83|0
1625152820000|2021-07-01 15:20:20|22442.93|22442.93|22443.81|22443.81|22443.81|22443.81|22442.04|22442.04|0
1625152830000|2021-07-01 15:20:30|22440.27|22440.27|22440.27|22440.27|22440.27|22440.27|22440.27|22440.27|0
1625152840000|2021-07-01 15:20:40|22436|22436|22436|22436|22436|22436|22436|22436|0
1625152850000|2021-07-01 15:20:50|22440.27|22440.27|22454.39|22454.39|22454.39|22454.39|22440.27|22440.27|0
1625152870000|2021-07-01 15:21:10|22455.69|22455.69|22450.53|22450.53|22455.69|22455.69|22450.53|22450.53|0
1625152880000|2021-07-01 15:21:20|22449.64|22449.64|22448.31|22448.31|22450.08|22450.08|22446.99|22446.99|0
1625152910000|2021-07-01 15:21:50|22444.04|22444.04|22444.04|22444.04|22444.04|22444.04|22444.04|22444.04|0
1625152920000|2021-07-01 15:22:00|22446.7|22446.7|22451.12|22451.12|22451.12|22451.12|22446.7|22446.7|0
1625152930000|2021-07-01 15:22:10|22455.4|22455.4|22455.4|22455.4|22455.4|22455.4|22455.4|22455.4|0
1625152940000|2021-07-01 15:22:20|22451.12|22451.12|22443.31|22443.31|22451.12|22451.12|22443.31|22443.31|0
1625152950000|2021-07-01 15:22:30|22451.85|22451.85|22447.58|22447.58|22451.85|22451.85|22447.58|22447.58|0
1625152970000|2021-07-01 15:22:50|22446.82|22446.82|22447.71|22447.71|22447.71|22447.71|22446.82|22446.82|0
1625152980000|2021-07-01 15:23:00|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|0
1625153010000|2021-07-01 15:23:30|22451.06|22451.06|22451.06|22451.06|22451.06|22451.06|22451.06|22451.06|0
1625153020000|2021-07-01 15:23:40|22450.18|22450.18|22451.95|22451.95|22454.08|22454.08|22450.18|22450.18|0
1625153030000|2021-07-01 15:23:50|22454.6|22454.6|22454.6|22454.6|22454.6|22454.6|22454.6|22454.6|0
1625153040000|2021-07-01 15:24:00|22451.7|22451.7|22451.7|22451.7|22451.7|22451.7|22451.7|22451.7|0
1625153050000|2021-07-01 15:24:10|22450.18|22450.18|22450.18|22450.18|22450.18|22450.18|22450.18|22450.18|0
1625153060000|2021-07-01 15:24:20|22447.53|22447.53|22448.41|22448.41|22448.41|22448.41|22447.53|22447.53|0
1625153070000|2021-07-01 15:24:30|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|0
1625153080000|2021-07-01 15:24:40|22453.44|22453.44|22449.17|22449.17|22453.44|22453.44|22449.17|22449.17|0
1625153090000|2021-07-01 15:24:50|22450.05|22450.05|22454.33|22454.33|22454.33|22454.33|22449.17|22449.17|0
1625153100000|2021-07-01 15:25:00|22456.98|22456.98|22456.98|22456.98|22456.98|22456.98|22456.98|22456.98|0
1625153110000|2021-07-01 15:25:10|22457.87|22457.87|22456.98|22456.98|22457.87|22457.87|22456.98|22456.98|0
1625153120000|2021-07-01 15:25:20|22460.52|22460.52|22446.67|22446.67|22460.52|22460.52|22446.67|22446.67|0
1625153130000|2021-07-01 15:25:30|22445.78|22445.78|22447.55|22447.55|22447.55|22447.55|22443.13|22443.13|0
1625153140000|2021-07-01 15:25:40|22449.32|22449.32|22449.32|22449.32|22449.32|22449.32|22449.32|22449.32|0
1625153150000|2021-07-01 15:25:50|22453.6|22453.6|22453.6|22453.6|22453.6|22453.6|22453.6|22453.6|0
1625153180000|2021-07-01 15:26:20|22454.35|22454.35|22450.08|22450.08|22454.35|22454.35|22450.08|22450.08|0
1625153190000|2021-07-01 15:26:30|22451.53|22451.53|22451.53|22451.53|22451.53|22451.53|22451.53|22451.53|0
1625153200000|2021-07-01 15:26:40|22452.42|22452.42|22451.53|22451.53|22452.42|22452.42|22451.53|22451.53|0
1625153210000|2021-07-01 15:26:50|22450.02|22450.02|22450.78|22450.78|22450.78|22450.78|22450.02|22450.02|0
1625153220000|2021-07-01 15:27:00|22452.55|22452.55|22452.55|22452.55|22452.55|22452.55|22452.55|22452.55|0
1625153250000|2021-07-01 15:27:30|22451.25|22451.25|22451.25|22451.25|22451.25|22451.25|22451.25|22451.25|0
1625153260000|2021-07-01 15:27:40|22449.95|22449.95|22454.22|22454.22|22454.22|22454.22|22449.95|22449.95|0
1625153280000|2021-07-01 15:28:00|22451.57|22451.57|22454.1|22454.1|22454.1|22454.1|22451.57|22451.57|0
1625153290000|2021-07-01 15:28:10|22455.39|22455.39|22452.89|22452.89|22456.28|22456.28|22451.12|22451.12|0
1625153300000|2021-07-01 15:28:20|22457.16|22457.16|22458.93|22458.93|22458.93|22458.93|22457.16|22457.16|0
1625153310000|2021-07-01 15:28:30|22456.28|22456.28|22447.55|22447.55|22456.28|22456.28|22447.55|22447.55|0
1625153320000|2021-07-01 15:28:40|22446.79|22446.79|22447.67|22447.67|22450.33|22450.33|22446.79|22446.79|0
1625153330000|2021-07-01 15:28:50|22451.95|22451.95|22453.72|22453.72|22453.72|22453.72|22451.95|22451.95|0
1625153340000|2021-07-01 15:29:00|22456.37|22456.37|22454.6|22454.6|22456.37|22456.37|22454.6|22454.6|0
1625153360000|2021-07-01 15:29:20|22457.26|22457.26|22456.24|22456.24|22457.26|22457.26|22455.49|22455.49|0
1625153370000|2021-07-01 15:29:30|22458.9|22458.9|22457.13|22457.13|22458.9|22458.9|22457.13|22457.13|0
1625153380000|2021-07-01 15:29:40|22461.4|22461.4|22456.43|22456.43|22464.31|22464.31|22456.43|22456.43|0
1625153390000|2021-07-01 15:29:50|22459.97|22459.97|22469.75|22469.75|22474.81|22474.81|22451.75|22451.75|0
1625210100000|2021-07-02 07:15:00|22359.26|22359.26|22359.26|22359.26|22359.26|22359.26|22357.48|22357.48|0
1625210110000|2021-07-02 07:15:10|22372.07|22372.07|22375.61|22375.61|22375.61|22375.61|22372.07|22372.07|0
1625210120000|2021-07-02 07:15:20|22371.34|22371.34|22371.34|22371.34|22371.34|22371.34|22371.34|22371.34|0
1625210140000|2021-07-02 07:15:40|22379.89|22379.89|22379.89|22379.89|22379.89|22379.89|22379.89|22379.89|0
1625210150000|2021-07-02 07:15:50|22378.12|22378.12|22378.12|22378.12|22378.12|22378.12|22378.12|22378.12|0
1625210160000|2021-07-02 07:16:00|22373.84|22373.84|22379.03|22379.03|22379.03|22379.03|22373.84|22373.84|0
1625210170000|2021-07-02 07:16:10|22383.3|22383.3|22383.3|22383.3|22383.3|22383.3|22383.3|22383.3|0
1625210180000|2021-07-02 07:16:20|22391.84|22391.84|22393.14|22393.14|22398.33|22398.33|22391.84|22391.84|0
1625210200000|2021-07-02 07:16:40|22391.84|22391.84|22401.05|22401.05|22401.05|22401.05|22391.84|22391.84|0
1625210210000|2021-07-02 07:16:50|22405.32|22405.32|22405.32|22405.32|22405.32|22405.32|22405.32|22405.32|0
1625210220000|2021-07-02 07:17:00|22402.73|22402.73|22403.48|22403.48|22403.48|22403.48|22402.73|22402.73|0
1625210230000|2021-07-02 07:17:10|22424.84|22424.84|22424.84|22424.84|22424.84|22424.84|22424.84|22424.84|0
1625210250000|2021-07-02 07:17:30|22433.39|22433.39|22433.39|22433.39|22433.39|22433.39|22433.39|22433.39|0
1625210280000|2021-07-02 07:18:00|22435.98|22435.98|22438.58|22438.58|22438.58|22438.58|22435.98|22435.98|0
1625210300000|2021-07-02 07:18:20|22443.01|22443.01|22440.41|22440.41|22443.01|22443.01|22440.41|22440.41|0
1625210310000|2021-07-02 07:18:30|22448.96|22448.96|22453.23|22453.23|22453.23|22453.23|22448.96|22448.96|0
1625210320000|2021-07-02 07:18:40|22448.8|22448.8|22458.64|22458.64|22458.64|22458.64|22448.8|22448.8|0
1625210330000|2021-07-02 07:18:50|22461.24|22461.24|22455.67|22455.67|22461.24|22461.24|22455.67|22455.67|0
1625210340000|2021-07-02 07:19:00|22454.78|22454.78|22454.78|22454.78|22454.78|22454.78|22454.78|22454.78|0
1625210350000|2021-07-02 07:19:10|22458.33|22458.33|22463.25|22463.25|22464.01|22464.01|22458.33|22458.33|0
1625210390000|2021-07-02 07:19:50|22480.34|22480.34|22476.07|22476.07|22480.34|22480.34|22476.07|22476.07|0
1625210410000|2021-07-02 07:20:10|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|0
1625210420000|2021-07-02 07:20:20|22471.8|22471.8|22476.07|22476.07|22476.07|22476.07|22467.52|22467.52|0
1625210430000|2021-07-02 07:20:30|22482.56|22482.56|22486.83|22486.83|22486.83|22486.83|22482.56|22482.56|0
1625210440000|2021-07-02 07:20:40|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|0
1625210450000|2021-07-02 07:20:50|22491.1|22491.1|22492.78|22492.78|22501.32|22501.32|22491.1|22491.1|0
1625210470000|2021-07-02 07:21:10|22501.32|22501.32|22503.09|22503.09|22503.09|22503.09|22501.32|22501.32|0
1625210480000|2021-07-02 07:21:20|22504.86|22504.86|22500.59|22500.59|22504.86|22504.86|22500.59|22500.59|0
1625210500000|2021-07-02 07:21:40|22492.05|22492.05|22492.05|22492.05|22492.05|22492.05|22492.05|22492.05|0
1625210520000|2021-07-02 07:22:00|22494.7|22494.7|22490.43|22490.43|22494.7|22494.7|22490.43|22490.43|0
1625210540000|2021-07-02 07:22:20|22488.92|22488.92|22488.92|22488.92|22488.92|22488.92|22488.92|22488.92|0
1625210610000|2021-07-02 07:23:30|22497.46|22497.46|22497.46|22497.46|22497.46|22497.46|22497.46|22497.46|0
1625210620000|2021-07-02 07:23:40|22500.06|22500.06|22500.06|22500.06|22500.06|22500.06|22500.06|22500.06|0
1625210640000|2021-07-02 07:24:00|22504.33|22504.33|22495.79|22495.79|22504.33|22504.33|22495.79|22495.79|0
1625210650000|2021-07-02 07:24:10|22512.88|22512.88|22517.15|22517.15|22521.42|22521.42|22512.88|22512.88|0
1625210690000|2021-07-02 07:24:50|22518.92|22518.92|22526.54|22526.54|22526.54|22526.54|22502.21|22502.21|0
1625210700000|2021-07-02 07:25:00|22530.82|22530.82|22530.82|22530.82|22530.82|22530.82|22530.82|22530.82|0
1625210710000|2021-07-02 07:25:10|22535.09|22535.09|22530.82|22530.82|22535.09|22535.09|22530.82|22530.82|0
1625210720000|2021-07-02 07:25:20|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|0
1625210730000|2021-07-02 07:25:30|22540.9|22540.9|22549.45|22549.45|22549.45|22549.45|22540.9|22540.9|0
1625210780000|2021-07-02 07:26:20|22532.36|22532.36|22532.36|22532.36|22532.36|22532.36|22532.36|22532.36|0
1625210810000|2021-07-02 07:26:50|22553.72|22553.72|22557.61|22557.61|22557.61|22557.61|22553.72|22553.72|0
1625210840000|2021-07-02 07:27:20|22549.07|22549.07|22549.07|22549.07|22549.07|22549.07|22549.07|22549.07|0
1625210850000|2021-07-02 07:27:30|22540.53|22540.53|22540.53|22540.53|22540.53|22540.53|22540.53|22540.53|0
1625210880000|2021-07-02 07:28:00|22546.72|22546.72|22546.72|22546.72|22546.72|22546.72|22546.72|22546.72|0
1625210890000|2021-07-02 07:28:10|22543.18|22543.18|22543.18|22543.18|22543.18|22543.18|22543.18|22543.18|0
1625210900000|2021-07-02 07:28:20|22538.91|22538.91|22538.91|22538.91|22538.91|22538.91|22538.91|22538.91|0
1625210910000|2021-07-02 07:28:30|22534.64|22534.64|22534.64|22534.64|22534.64|22534.64|22534.64|22534.64|0
1625210990000|2021-07-02 07:29:50|22537.29|22537.29|22537.29|22537.29|22537.29|22537.29|22537.29|22537.29|0
1625211000000|2021-07-02 07:30:00|22528.75|22528.75|22523.44|22523.44|22528.75|22528.75|22523.44|22523.44|0
1625211010000|2021-07-02 07:30:10|22527.71|22527.71|22527.71|22527.71|22527.71|22527.71|22527.71|22527.71|0
1625211030000|2021-07-02 07:30:30|22514.89|22514.89|22514.89|22514.89|22514.89|22514.89|22514.89|22514.89|0
1625211120000|2021-07-02 07:32:00|22517.55|22517.55|22521.82|22521.82|22521.82|22521.82|22517.55|22517.55|0
1625211130000|2021-07-02 07:32:10|22518.28|22518.28|22518.28|22518.28|22518.28|22518.28|22518.28|22518.28|0
1625211150000|2021-07-02 07:32:30|22514.01|22514.01|22514.01|22514.01|22514.01|22514.01|22514.01|22514.01|0
1625211160000|2021-07-02 07:32:40|22512.24|22512.24|22512.24|22512.24|22512.24|22512.24|22512.24|22512.24|0
1625211190000|2021-07-02 07:33:10|22520.78|22520.78|22525.05|22525.05|22525.05|22525.05|22520.78|22520.78|0
1625211200000|2021-07-02 07:33:20|22525.94|22525.94|22517.21|22517.21|22525.94|22525.94|22517.21|22517.21|0
1625211220000|2021-07-02 07:33:40|22520.12|22520.12|22503.03|22503.03|22520.12|22520.12|22503.03|22503.03|0
1625211230000|2021-07-02 07:33:50|22501.73|22501.73|22494.71|22494.71|22501.73|22501.73|22494.71|22494.71|0
1625211260000|2021-07-02 07:34:20|22499.07|22499.07|22501.67|22501.67|22501.67|22501.67|22499.07|22499.07|0
1625211270000|2021-07-02 07:34:30|22498.13|22498.13|22498.13|22498.13|22498.13|22498.13|22498.13|22498.13|0
1625211280000|2021-07-02 07:34:40|22494.59|22494.59|22494.59|22494.59|22494.59|22494.59|22494.59|22494.59|0
1625211290000|2021-07-02 07:34:50|22493.7|22493.7|22493.7|22493.7|22493.7|22493.7|22493.7|22493.7|0
1625211320000|2021-07-02 07:35:20|22489.43|22489.43|22489.43|22489.43|22489.43|22489.43|22489.43|22489.43|0
1625211330000|2021-07-02 07:35:30|22484.89|22484.89|22484.89|22484.89|22484.89|22484.89|22484.89|22484.89|0
1625211340000|2021-07-02 07:35:40|22483.38|22483.38|22482.62|22482.62|22485.65|22485.65|22482.62|22482.62|0
1625211360000|2021-07-02 07:36:00|22478.26|22478.26|22483.45|22483.45|22483.45|22483.45|22478.26|22478.26|0
1625211380000|2021-07-02 07:36:20|22480.79|22480.79|22482.09|22482.09|22482.09|22482.09|22480.79|22480.79|0
1625211400000|2021-07-02 07:36:40|22472.25|22472.25|22483.77|22483.77|22483.77|22483.77|22472.25|22472.25|0
1625211410000|2021-07-02 07:36:50|22481.11|22481.11|22499.74|22499.74|22499.74|22499.74|22481.11|22481.11|0
1625211420000|2021-07-02 07:37:00|22504.02|22504.02|22504.02|22504.02|22504.02|22504.02|22504.02|22504.02|0
1625211430000|2021-07-02 07:37:10|22486.93|22486.93|22486.93|22486.93|22486.93|22486.93|22486.93|22486.93|0
1625211440000|2021-07-02 07:37:20|22490.82|22490.82|22490.82|22490.82|22490.82|22490.82|22490.82|22490.82|0
1625211450000|2021-07-02 07:37:30|22492.59|22492.59|22493.89|22493.89|22493.89|22493.89|22492.59|22492.59|0
1625211480000|2021-07-02 07:38:00|22496.48|22496.48|22496.48|22496.48|22496.48|22496.48|22496.48|22496.48|0
1625211490000|2021-07-02 07:38:10|22497.78|22497.78|22496.01|22496.01|22497.78|22497.78|22496.01|22496.01|0
1625211520000|2021-07-02 07:38:40|22491.74|22491.74|22491.74|22491.74|22491.74|22491.74|22491.74|22491.74|0
1625211540000|2021-07-02 07:39:00|22496.01|22496.01|22490.22|22490.22|22500.44|22500.44|22487.62|22487.62|0
1625211550000|2021-07-02 07:39:10|22498.76|22498.76|22498.76|22498.76|22498.76|22498.76|22498.76|22498.76|0
1625211560000|2021-07-02 07:39:20|22500.06|22500.06|22501.51|22501.51|22501.51|22501.51|22500.06|22500.06|0
1625211570000|2021-07-02 07:39:30|22506.81|22506.81|22505.3|22505.3|22506.81|22506.81|22505.3|22505.3|0
1625211580000|2021-07-02 07:39:40|22507.57|22507.57|22509.84|22509.84|22509.84|22509.84|22507.57|22507.57|0
1625211590000|2021-07-02 07:39:50|22515.79|22515.79|22517.24|22517.24|22517.24|22517.24|22515.79|22515.79|0
1625211600000|2021-07-02 07:40:00|22534.33|22534.33|22539.49|22539.49|22539.49|22539.49|22534.33|22534.33|0
1625211610000|2021-07-02 07:40:10|22540.94|22540.94|22543.97|22543.97|22543.97|22543.97|22540.94|22540.94|0
1625211620000|2021-07-02 07:40:20|22547.51|22547.51|22548.4|22548.4|22548.4|22548.4|22547.51|22547.51|0
1625211630000|2021-07-02 07:40:30|22560.48|22560.48|22560.48|22560.48|22560.48|22560.48|22560.48|22560.48|0
1625211650000|2021-07-02 07:40:50|22561.78|22561.78|22564.44|22564.44|22564.44|22564.44|22561.78|22561.78|0
1625211660000|2021-07-02 07:41:00|22567.03|22567.03|22565.73|22565.73|22567.03|22567.03|22565.73|22565.73|0
1625211670000|2021-07-02 07:41:10|22568.33|22568.33|22568.33|22568.33|22568.33|22568.33|22568.33|22568.33|0
1625211680000|2021-07-02 07:41:20|22569.63|22569.63|22569.63|22569.63|22569.63|22569.63|22569.63|22569.63|0
1625211690000|2021-07-02 07:41:30|22570.93|22570.93|22572.22|22572.22|22572.22|22572.22|22570.93|22570.93|0
1625211710000|2021-07-02 07:41:50|22570.71|22570.71|22570.71|22570.71|22570.71|22570.71|22570.71|22570.71|0
1625211720000|2021-07-02 07:42:00|22572.01|22572.01|22572.01|22572.01|22572.01|22572.01|22572.01|22572.01|0
1625211770000|2021-07-02 07:42:50|22568.47|22568.47|22568.47|22568.47|22568.47|22568.47|22568.47|22568.47|0
1625211780000|2021-07-02 07:43:00|22567.17|22567.17|22567.17|22567.17|22567.17|22567.17|22567.17|22567.17|0
1625211790000|2021-07-02 07:43:10|22588.53|22588.53|22588.53|22588.53|22588.53|22588.53|22588.53|22588.53|0
1625211840000|2021-07-02 07:44:00|22584.64|22584.64|22584.64|22584.64|22584.64|22584.64|22584.64|22584.64|0
1625211850000|2021-07-02 07:44:10|22583.75|22583.75|22583.75|22583.75|22583.75|22583.75|22583.75|22583.75|0
1625211890000|2021-07-02 07:44:50|22584.79|22584.79|22597.61|22597.61|22597.61|22597.61|22584.79|22584.79|0
1625211950000|2021-07-02 07:45:50|22576.25|22576.25|22576.25|22576.25|22576.25|22576.25|22576.25|22576.25|0
1625211960000|2021-07-02 07:46:00|22577.7|22577.7|22576.4|22576.4|22577.7|22577.7|22576.4|22576.4|0
1625211980000|2021-07-02 07:46:20|22574.89|22574.89|22574.89|22574.89|22574.89|22574.89|22574.89|22574.89|0
1625212040000|2021-07-02 07:47:20|22575.65|22575.65|22576.4|22576.4|22576.4|22576.4|22575.65|22575.65|0
1625212060000|2021-07-02 07:47:40|22583.33|22583.33|22585.1|22585.1|22585.1|22585.1|22583.33|22583.33|0
1625212100000|2021-07-02 07:48:20|22588.99|22588.99|22587.7|22587.7|22588.99|22588.99|22587.7|22587.7|0
1625212170000|2021-07-02 07:49:30|22583.27|22583.27|22583.27|22583.27|22583.27|22583.27|22583.27|22583.27|0
1625212190000|2021-07-02 07:49:50|22579.38|22579.38|22586.62|22586.62|22586.62|22586.62|22578.08|22578.08|0
1625212200000|2021-07-02 07:50:00|22582.35|22582.35|22582.35|22582.35|22582.35|22582.35|22582.35|22582.35|0
1625212210000|2021-07-02 07:50:10|22586.62|22586.62|22578.08|22578.08|22586.62|22586.62|22578.08|22578.08|0
1625212220000|2021-07-02 07:50:20|22590.9|22590.9|22590.9|22590.9|22590.9|22590.9|22590.9|22590.9|0
1625212250000|2021-07-02 07:50:50|22593.49|22593.49|22593.49|22593.49|22593.49|22593.49|22593.49|22593.49|0
1625212260000|2021-07-02 07:51:00|22596.15|22596.15|22596.15|22596.15|22596.15|22596.15|22596.15|22596.15|0
1625212330000|2021-07-02 07:52:10|22604.55|22604.55|22608.83|22608.83|22608.83|22608.83|22604.55|22604.55|0
1625212340000|2021-07-02 07:52:20|22613.1|22613.1|22613.1|22613.1|22613.1|22613.1|22613.1|22613.1|0
1625212350000|2021-07-02 07:52:30|22604.55|22604.55|22600.28|22600.28|22604.55|22604.55|22600.28|22600.28|0
1625212380000|2021-07-02 07:53:00|22602.05|22602.05|22602.05|22602.05|22602.05|22602.05|22602.05|22602.05|0
1625212410000|2021-07-02 07:53:30|22599.46|22599.46|22599.46|22599.46|22599.46|22599.46|22599.46|22599.46|0
1625212460000|2021-07-02 07:54:20|22590.91|22590.91|22590.91|22590.91|22590.91|22590.91|22590.91|22590.91|0
1625212550000|2021-07-02 07:55:50|22590.03|22590.03|22590.03|22590.03|22590.03|22590.03|22590.03|22590.03|0
1625212620000|2021-07-02 07:57:00|22607.12|22607.12|22607.12|22607.12|22607.12|22607.12|22607.12|22607.12|0
1625212680000|2021-07-02 07:58:00|22598.57|22598.57|22598.57|22598.57|22598.57|22598.57|22598.57|22598.57|0
1625212740000|2021-07-02 07:59:00|22602.84|22602.84|22602.84|22602.84|22602.84|22602.84|22602.84|22602.84|0
1625212750000|2021-07-02 07:59:10|22607.12|22607.12|22611.39|22611.39|22611.39|22611.39|22607.12|22607.12|0
1625212820000|2021-07-02 08:00:20|22594.3|22594.3|22594.3|22594.3|22594.3|22594.3|22594.3|22594.3|0
1625212840000|2021-07-02 08:00:40|22596.07|22596.07|22596.07|22596.07|22596.07|22596.07|22596.07|22596.07|0
1625212970000|2021-07-02 08:02:50|22597.37|22597.37|22597.37|22597.37|22597.37|22597.37|22597.37|22597.37|0
1625213010000|2021-07-02 08:03:30|22598.67|22598.67|22601.32|22601.32|22601.32|22601.32|22598.67|22598.67|0
1625213040000|2021-07-02 08:04:00|22605.59|22605.59|22605.59|22605.59|22605.59|22605.59|22605.59|22605.59|0
1625213050000|2021-07-02 08:04:10|22603.82|22603.82|22603.82|22603.82|22603.82|22603.82|22603.82|22603.82|0
1625213080000|2021-07-02 08:04:40|22606.42|22606.42|22607.72|22607.72|22607.72|22607.72|22606.42|22606.42|0
1625213090000|2021-07-02 08:04:50|22603.44|22603.44|22603.44|22603.44|22603.44|22603.44|22603.44|22603.44|0
1625213140000|2021-07-02 08:05:40|22611.99|22611.99|22611.99|22611.99|22611.99|22611.99|22611.99|22611.99|0
1625213210000|2021-07-02 08:06:50|22616.26|22616.26|22616.26|22616.26|22616.26|22616.26|22616.26|22616.26|0
1625213240000|2021-07-02 08:07:20|22620.53|22620.53|22620.53|22620.53|22620.53|22620.53|22620.53|22620.53|0
1625213280000|2021-07-02 08:08:00|22624.08|22624.08|22624.08|22624.08|22624.08|22624.08|22624.08|22624.08|0
1625213410000|2021-07-02 08:10:10|22621.42|22621.42|22621.42|22621.42|22621.42|22621.42|22621.42|22621.42|0
1625213450000|2021-07-02 08:10:50|22612.87|22612.87|22612.87|22612.87|22612.87|22612.87|22612.87|22612.87|0
1625213480000|2021-07-02 08:11:20|22621.42|22621.42|22625.79|22625.79|22625.79|22625.79|22621.42|22621.42|0
1625213490000|2021-07-02 08:11:30|22624.49|22624.49|22624.49|22624.49|22624.49|22624.49|22624.49|22624.49|0
1625213530000|2021-07-02 08:12:10|22628.76|22628.76|22628.76|22628.76|22628.76|22628.76|22628.76|22628.76|0
1625213620000|2021-07-02 08:13:40|22626.99|22626.99|22626.99|22626.99|22626.99|22626.99|22626.99|22626.99|0
1625213650000|2021-07-02 08:14:10|22622.56|22622.56|22622.56|22622.56|22622.56|22622.56|22622.56|22622.56|0
1625213660000|2021-07-02 08:14:20|22623.45|22623.45|22623.45|22623.45|22623.45|22623.45|22623.45|22623.45|0
1625213670000|2021-07-02 08:14:30|22620.54|22620.54|22624.08|22624.08|22624.08|22624.08|22620.54|22620.54|0
1625213680000|2021-07-02 08:14:40|22623.2|22623.2|22623.2|22623.2|22623.2|22623.2|22623.2|22623.2|0
1625213730000|2021-07-02 08:15:30|22614.65|22614.65|22614.65|22614.65|22614.65|22614.65|22614.65|22614.65|0
1625213830000|2021-07-02 08:17:10|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|0
1625213940000|2021-07-02 08:19:00|22606.11|22606.11|22606.11|22606.11|22606.11|22606.11|22606.11|22606.11|0
1625214020000|2021-07-02 08:20:20|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|0
1625214050000|2021-07-02 08:20:50|22611.68|22611.68|22611.68|22611.68|22611.68|22611.68|22611.68|22611.68|0
1625214070000|2021-07-02 08:21:10|22612.56|22612.56|22612.56|22612.56|22612.56|22612.56|22612.56|22612.56|0
1625214100000|2021-07-02 08:21:40|22609.65|22609.65|22616.9|22616.9|22616.9|22616.9|22608.36|22608.36|0
1625214110000|2021-07-02 08:21:50|22619.56|22619.56|22616.9|22616.9|22619.56|22619.56|22616.9|22616.9|0
1625214120000|2021-07-02 08:22:00|22618.2|22618.2|22618.2|22618.2|22618.2|22618.2|22618.2|22618.2|0
1625214140000|2021-07-02 08:22:20|22617.23|22617.23|22617.23|22617.23|22617.23|22617.23|22617.23|22617.23|0
1625214150000|2021-07-02 08:22:30|22617.98|22617.98|22633.71|22633.71|22633.71|22633.71|22617.98|22617.98|0
1625214160000|2021-07-02 08:22:40|22637.98|22637.98|22642.25|22642.25|22642.25|22642.25|22637.98|22637.98|0
1625214170000|2021-07-02 08:22:50|22643.77|22643.77|22643.77|22643.77|22643.77|22643.77|22643.77|22643.77|0
1625214180000|2021-07-02 08:23:00|22645.28|22645.28|22646.04|22646.04|22646.04|22646.04|22645.28|22645.28|0
1625214210000|2021-07-02 08:23:30|22648.63|22648.63|22648.63|22648.63|22648.63|22648.63|22648.63|22648.63|0
1625214290000|2021-07-02 08:24:50|22644.36|22644.36|22644.36|22644.36|22644.36|22644.36|22644.36|22644.36|0
1625214310000|2021-07-02 08:25:10|22648.63|22648.63|22648.63|22648.63|22648.63|22648.63|22648.63|22648.63|0
1625214320000|2021-07-02 08:25:20|22649.39|22649.39|22649.39|22649.39|22649.39|22649.39|22649.39|22649.39|0
1625214350000|2021-07-02 08:25:50|22650.15|22650.15|22650.15|22650.15|22650.15|22650.15|22650.15|22650.15|0
1625214390000|2021-07-02 08:26:30|22652.42|22652.42|22652.42|22652.42|22652.42|22652.42|22652.42|22652.42|0
1625214400000|2021-07-02 08:26:40|22653.17|22653.17|22653.17|22653.17|22653.17|22653.17|22653.17|22653.17|0
1625214430000|2021-07-02 08:27:10|22655.77|22655.77|22655.77|22655.77|22655.77|22655.77|22655.77|22655.77|0
1625214470000|2021-07-02 08:27:50|22654.26|22654.26|22654.26|22654.26|22654.26|22654.26|22654.26|22654.26|0
1625214490000|2021-07-02 08:28:10|22649.98|22649.98|22649.98|22649.98|22649.98|22649.98|22649.98|22649.98|0
1625214500000|2021-07-02 08:28:20|22653.53|22653.53|22653.53|22653.53|22653.53|22653.53|22653.53|22653.53|0
1625214550000|2021-07-02 08:29:10|22652.64|22652.64|22649.98|22649.98|22652.64|22652.64|22649.98|22649.98|0
1625214630000|2021-07-02 08:30:30|22648.47|22648.47|22648.47|22648.47|22648.47|22648.47|22648.47|22648.47|0
1625214690000|2021-07-02 08:31:30|22644.2|22644.2|22639.93|22639.93|22644.2|22644.2|22639.93|22639.93|0
1625214700000|2021-07-02 08:31:40|22636.38|22636.38|22626.54|22626.54|22636.38|22636.38|22626.54|22626.54|0
1625214720000|2021-07-02 08:32:00|22623|22623|22623|22623|22623|22623|22623|22623|0
1625214730000|2021-07-02 08:32:10|22622.12|22622.12|22618.57|22618.57|22622.12|22622.12|22618.57|22618.57|0
1625214740000|2021-07-02 08:32:20|22617.06|22617.06|22617.06|22617.06|22617.06|22617.06|22617.06|22617.06|0
1625214750000|2021-07-02 08:32:30|22619.66|22619.66|22619.66|22619.66|22619.66|22619.66|22619.66|22619.66|0
1625214770000|2021-07-02 08:32:50|22620.95|22620.95|22629.5|22629.5|22629.5|22629.5|22620.95|22620.95|0
1625214790000|2021-07-02 08:33:10|22630.26|22630.26|22631.01|22631.01|22631.01|22631.01|22630.26|22630.26|0
1625214800000|2021-07-02 08:33:20|22628.36|22628.36|22625.54|22625.54|22628.36|22628.36|22625.54|22625.54|0
1625214820000|2021-07-02 08:33:40|22626.84|22626.84|22625.54|22625.54|22626.84|22626.84|22625.54|22625.54|0
1625214840000|2021-07-02 08:34:00|22623.77|22623.77|22613.93|22613.93|22623.77|22623.77|22613.93|22613.93|0
1625214870000|2021-07-02 08:34:30|22613.17|22613.17|22613.17|22613.17|22613.17|22613.17|22613.17|22613.17|0
1625214900000|2021-07-02 08:35:00|22614.95|22614.95|22614.95|22614.95|22614.95|22614.95|22614.95|22614.95|0
1625214910000|2021-07-02 08:35:10|22619.22|22619.22|22619.22|22619.22|22619.22|22619.22|22619.22|22619.22|0
1625214940000|2021-07-02 08:35:40|22619.09|22619.09|22621.69|22621.69|22621.69|22621.69|22619.09|22619.09|0
1625214950000|2021-07-02 08:35:50|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|0
1625214960000|2021-07-02 08:36:00|22626.84|22626.84|22631.49|22631.49|22631.49|22631.49|22626.84|22626.84|0
1625214970000|2021-07-02 08:36:10|22633.26|22633.26|22637.54|22637.54|22637.54|22637.54|22633.26|22633.26|0
1625215010000|2021-07-02 08:36:50|22638.83|22638.83|22638.83|22638.83|22638.83|22638.83|22638.83|22638.83|0
1625215170000|2021-07-02 08:39:30|22643.11|22643.11|22643.11|22643.11|22643.11|22643.11|22643.11|22643.11|0
1625215190000|2021-07-02 08:39:50|22647.38|22647.38|22651.65|22651.65|22651.65|22651.65|22647.38|22647.38|0
1625215240000|2021-07-02 08:40:40|22650.35|22650.35|22647.76|22647.76|22650.35|22650.35|22647.76|22647.76|0
1625215250000|2021-07-02 08:40:50|22642.57|22642.57|22653.71|22653.71|22653.71|22653.71|22641.27|22641.27|0
1625215260000|2021-07-02 08:41:00|22657.98|22657.98|22657.98|22657.98|22657.98|22657.98|22657.98|22657.98|0
1625215270000|2021-07-02 08:41:10|22653.71|22653.71|22663.55|22663.55|22663.55|22663.55|22653.71|22653.71|0
1625215310000|2021-07-02 08:41:50|22655|22655|22655|22655|22655|22655|22655|22655|0
1625215480000|2021-07-02 08:44:40|22650.73|22650.73|22650.73|22650.73|22650.73|22650.73|22650.73|22650.73|0
1625215490000|2021-07-02 08:44:50|22648.08|22648.08|22648.08|22648.08|22648.08|22648.08|22648.08|22648.08|0
1625215520000|2021-07-02 08:45:20|22643.8|22643.8|22640.78|22640.78|22643.8|22643.8|22640.78|22640.78|0
1625215530000|2021-07-02 08:45:30|22639.48|22639.48|22640.78|22640.78|22640.78|22640.78|22639.48|22639.48|0
1625215600000|2021-07-02 08:46:40|22636.5|22636.5|22636.5|22636.5|22636.5|22636.5|22636.5|22636.5|0
1625215620000|2021-07-02 08:47:00|22627.96|22627.96|22636.5|22636.5|22636.5|22636.5|22627.96|22627.96|0
1625215670000|2021-07-02 08:47:50|22627.96|22627.96|22623.69|22623.69|22627.96|22627.96|22623.69|22623.69|0
1625215680000|2021-07-02 08:48:00|22619.41|22619.41|22619.41|22619.41|22619.41|22619.41|22619.41|22619.41|0
1625215710000|2021-07-02 08:48:30|22623.69|22623.69|22623.69|22623.69|22623.69|22623.69|22623.69|22623.69|0
1625215800000|2021-07-02 08:50:00|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|0
1625215830000|2021-07-02 08:50:30|22617.87|22617.87|22617.87|22617.87|22617.87|22617.87|22617.87|22617.87|0
1625215900000|2021-07-02 08:51:40|22614.33|22614.33|22614.33|22614.33|22614.33|22614.33|22614.33|22614.33|0
1625215930000|2021-07-02 08:52:10|22616.1|22616.1|22616.86|22616.86|22616.86|22616.86|22616.1|22616.1|0
1625215940000|2021-07-02 08:52:20|22621.13|22621.13|22621.13|22621.13|22621.13|22621.13|22621.13|22621.13|0
1625215960000|2021-07-02 08:52:40|22616.86|22616.86|22616.86|22616.86|22616.86|22616.86|22616.86|22616.86|0
1625215980000|2021-07-02 08:53:00|22612.58|22612.58|22612.58|22612.58|22612.58|22612.58|22612.58|22612.58|0
1625216010000|2021-07-02 08:53:30|22599.77|22599.77|22599.77|22599.77|22599.77|22599.77|22599.77|22599.77|0
1625216020000|2021-07-02 08:53:40|22594.58|22594.58|22597.7|22597.7|22599|22599|22594.58|22594.58|0
1625216110000|2021-07-02 08:55:10|22595.05|22595.05|22595.05|22595.05|22595.05|22595.05|22595.05|22595.05|0
1625216130000|2021-07-02 08:55:30|22590.62|22590.62|22589.11|22589.11|22590.62|22590.62|22589.11|22589.11|0
1625216140000|2021-07-02 08:55:40|22587.6|22587.6|22587.6|22587.6|22587.6|22587.6|22587.6|22587.6|0
1625216250000|2021-07-02 08:57:30|22591.49|22591.49|22592.79|22592.79|22592.79|22592.79|22591.49|22591.49|0
1625216270000|2021-07-02 08:57:50|22590.19|22590.19|22590.19|22590.19|22590.19|22590.19|22590.19|22590.19|0
1625216280000|2021-07-02 08:58:00|22581.65|22581.65|22577.37|22577.37|22581.65|22581.65|22577.37|22577.37|0
1625216330000|2021-07-02 08:58:50|22568.83|22568.83|22564.56|22564.56|22568.83|22568.83|22560.28|22560.28|0
1625216340000|2021-07-02 08:59:00|22568.83|22568.83|22562.63|22562.63|22568.83|22568.83|22562.63|22562.63|0
1625216350000|2021-07-02 08:59:10|22559.98|22559.98|22556.47|22556.47|22559.98|22559.98|22556.47|22556.47|0
1625216390000|2021-07-02 08:59:50|22555.01|22555.01|22555.01|22555.01|22555.01|22555.01|22555.01|22555.01|0
1625216450000|2021-07-02 09:00:50|22553.72|22553.72|22545.17|22545.17|22553.72|22553.72|22545.17|22545.17|0
1625216490000|2021-07-02 09:01:30|22549.44|22549.44|22553.72|22553.72|22553.72|22553.72|22549.44|22549.44|0
1625216500000|2021-07-02 09:01:40|22557.99|22557.99|22562.41|22562.41|22562.41|22562.41|22557.99|22557.99|0
1625216590000|2021-07-02 09:03:10|22566.69|22566.69|22566.69|22566.69|22566.69|22566.69|22566.69|22566.69|0
1625216600000|2021-07-02 09:03:20|22573.87|22573.87|22573.87|22573.87|22573.87|22573.87|22573.87|22573.87|0
1625216610000|2021-07-02 09:03:30|22575.17|22575.17|22575.17|22575.17|22575.17|22575.17|22575.17|22575.17|0
1625216770000|2021-07-02 09:06:10|22570.89|22570.89|22570.89|22570.89|22570.89|22570.89|22570.89|22570.89|0
1625216800000|2021-07-02 09:06:40|22567|22567|22567|22567|22567|22567|22567|22567|0
1625216810000|2021-07-02 09:06:50|22568.3|22568.3|22568.3|22568.3|22568.3|22568.3|22568.3|22568.3|0
1625216860000|2021-07-02 09:07:40|22570.07|22570.07|22570.07|22570.07|22570.07|22570.07|22570.07|22570.07|0
1625216880000|2021-07-02 09:08:00|22567.41|22567.41|22567.41|22567.41|22567.41|22567.41|22567.41|22567.41|0
1625216890000|2021-07-02 09:08:10|22563.14|22563.14|22563.14|22563.14|22563.14|22563.14|22563.14|22563.14|0
1625216990000|2021-07-02 09:09:50|22571.68|22571.68|22571.68|22571.68|22571.68|22571.68|22571.68|22571.68|0
1625217190000|2021-07-02 09:13:10|22570.8|22570.8|22570.8|22570.8|22570.8|22570.8|22570.8|22570.8|0
1625217260000|2021-07-02 09:14:20|22579.34|22579.34|22579.34|22579.34|22579.34|22579.34|22579.34|22579.34|0
1625217300000|2021-07-02 09:15:00|22582.25|22582.25|22582.25|22582.25|22582.25|22582.25|22582.25|22582.25|0
1625217340000|2021-07-02 09:15:40|22583.01|22583.01|22582.79|22582.79|22583.01|22583.01|22581.49|22581.49|0
1625217350000|2021-07-02 09:15:50|22583.55|22583.55|22585.6|22585.6|22585.6|22585.6|22583.55|22583.55|0
1625217400000|2021-07-02 09:16:40|22584.09|22584.09|22584.09|22584.09|22584.09|22584.09|22584.09|22584.09|0
1625217450000|2021-07-02 09:17:30|22586.75|22586.75|22586.75|22586.75|22586.75|22586.75|22586.75|22586.75|0
1625217460000|2021-07-02 09:17:40|22589.4|22589.4|22593.67|22593.67|22593.67|22593.67|22589.4|22589.4|0
1625217490000|2021-07-02 09:18:10|22589.4|22589.4|22589.4|22589.4|22589.4|22589.4|22589.4|22589.4|0
1625217570000|2021-07-02 09:19:30|22580.86|22580.86|22580.86|22580.86|22580.86|22580.86|22580.86|22580.86|0
1625217610000|2021-07-02 09:20:10|22576.59|22576.59|22576.59|22576.59|22576.59|22576.59|22576.59|22576.59|0
1625217710000|2021-07-02 09:21:50|22572.31|22572.31|22572.31|22572.31|22572.31|22572.31|22572.31|22572.31|0
1625217740000|2021-07-02 09:22:20|22569.66|22569.66|22568.36|22568.36|22569.66|22569.66|22568.36|22568.36|0
1625217750000|2021-07-02 09:22:30|22566.09|22566.09|22566.85|22566.85|22566.85|22566.85|22566.09|22566.09|0
1625217790000|2021-07-02 09:23:10|22558.3|22558.3|22554.03|22554.03|22558.3|22558.3|22554.03|22554.03|0
1625217840000|2021-07-02 09:24:00|22552.57|22552.57|22552.57|22552.57|22552.57|22552.57|22552.57|22552.57|0
1625217850000|2021-07-02 09:24:10|22549.92|22549.92|22544.76|22544.76|22549.92|22549.92|22544.76|22544.76|0
1625217880000|2021-07-02 09:24:40|22540.49|22540.49|22540.49|22540.49|22540.49|22540.49|22540.49|22540.49|0
1625217890000|2021-07-02 09:24:50|22538.72|22538.72|22538.72|22538.72|22538.72|22538.72|22538.72|22538.72|0
1625217920000|2021-07-02 09:25:20|22540.02|22540.02|22540.02|22540.02|22540.02|22540.02|22540.02|22540.02|0
1625217950000|2021-07-02 09:25:50|22544.29|22544.29|22544.29|22544.29|22544.29|22544.29|22544.29|22544.29|0
1625218030000|2021-07-02 09:27:10|22543.4|22543.4|22542.52|22542.52|22543.4|22543.4|22542.52|22542.52|0
1625218180000|2021-07-02 09:29:40|22539.86|22539.86|22539.86|22539.86|22539.86|22539.86|22539.86|22539.86|0
1625218190000|2021-07-02 09:29:50|22537.27|22537.27|22537.27|22537.27|22537.27|22537.27|22537.27|22537.27|0
1625218220000|2021-07-02 09:30:20|22536.51|22536.51|22534.11|22534.11|22536.51|22536.51|22534.11|22534.11|0
1625218240000|2021-07-02 09:30:40|22538.38|22538.38|22538.38|22538.38|22538.38|22538.38|22538.38|22538.38|0
1625218310000|2021-07-02 09:31:50|22542.65|22542.65|22538.23|22538.23|22542.65|22542.65|22538.23|22538.23|0
1625218330000|2021-07-02 09:32:10|22537.34|22537.34|22541.62|22541.62|22541.62|22541.62|22537.34|22537.34|0
1625218360000|2021-07-02 09:32:40|22542.91|22542.91|22542.91|22542.91|22542.91|22542.91|22542.91|22542.91|0
1625218370000|2021-07-02 09:32:50|22538.64|22538.64|22538.64|22538.64|22538.64|22538.64|22538.64|22538.64|0
1625218400000|2021-07-02 09:33:20|22534.21|22534.21|22534.21|22534.21|22534.21|22534.21|22534.21|22534.21|0
1625218430000|2021-07-02 09:33:50|22532.92|22532.92|22531.62|22531.62|22532.92|22532.92|22531.62|22531.62|0
1625218450000|2021-07-02 09:34:10|22523.07|22523.07|22523.07|22523.07|22523.07|22523.07|22523.07|22523.07|0
1625218460000|2021-07-02 09:34:20|22527.35|22527.35|22527.35|22527.35|22527.35|22527.35|22527.35|22527.35|0
1625218520000|2021-07-02 09:35:20|22530.89|22530.89|22530.89|22530.89|22530.89|22530.89|22530.89|22530.89|0
1625218650000|2021-07-02 09:37:30|22527.86|22527.86|22527.86|22527.86|22527.86|22527.86|22527.86|22527.86|0
1625218660000|2021-07-02 09:37:40|22523.43|22523.43|22531.98|22531.98|22531.98|22531.98|22523.43|22523.43|0
1625218720000|2021-07-02 09:38:40|22532.86|22532.86|22532.86|22532.86|22532.86|22532.86|22532.86|22532.86|0
1625218740000|2021-07-02 09:39:00|22528.59|22528.59|22528.59|22528.59|22528.59|22528.59|22528.59|22528.59|0
1625218750000|2021-07-02 09:39:10|22537.14|22537.14|22537.14|22537.14|22537.14|22537.14|22537.14|22537.14|0
1625218760000|2021-07-02 09:39:20|22533.24|22533.24|22533.24|22533.24|22533.24|22533.24|22533.24|22533.24|0
1625218770000|2021-07-02 09:39:30|22541.79|22541.79|22546.06|22546.06|22546.06|22546.06|22541.79|22541.79|0
1625218780000|2021-07-02 09:39:40|22550.33|22550.33|22546.06|22546.06|22550.33|22550.33|22546.06|22546.06|0
1625218830000|2021-07-02 09:40:30|22549.6|22549.6|22550.49|22550.49|22550.49|22550.49|22549.6|22549.6|0
1625218870000|2021-07-02 09:41:10|22547.58|22547.58|22547.58|22547.58|22547.58|22547.58|22547.58|22547.58|0
1625218930000|2021-07-02 09:42:10|22550.86|22550.86|22553.46|22553.46|22553.46|22553.46|22550.86|22550.86|0
1625219000000|2021-07-02 09:43:20|22549.19|22549.19|22549.19|22549.19|22549.19|22549.19|22549.19|22549.19|0
1625219010000|2021-07-02 09:43:30|22544.91|22544.91|22544.91|22544.91|22544.91|22544.91|22544.91|22544.91|0
1625219030000|2021-07-02 09:43:50|22547.57|22547.57|22547.57|22547.57|22547.57|22547.57|22547.57|22547.57|0
1625219090000|2021-07-02 09:44:50|22551.84|22551.84|22550.07|22550.07|22551.84|22551.84|22550.07|22550.07|0
1625219100000|2021-07-02 09:45:00|22548.3|22548.3|22548.3|22548.3|22548.3|22548.3|22548.3|22548.3|0
1625219110000|2021-07-02 09:45:10|22549.19|22549.19|22549.19|22549.19|22549.19|22549.19|22549.19|22549.19|0
1625219150000|2021-07-02 09:45:50|22550.96|22550.96|22553.61|22553.61|22553.61|22553.61|22550.96|22550.96|0
1625219290000|2021-07-02 09:48:10|22557.88|22557.88|22557.88|22557.88|22557.88|22557.88|22557.88|22557.88|0
1625219300000|2021-07-02 09:48:20|22559.34|22559.34|22559.34|22559.34|22559.34|22559.34|22559.34|22559.34|0
1625219340000|2021-07-02 09:49:00|22555.07|22555.07|22555.07|22555.07|22555.07|22555.07|22555.07|22555.07|0
1625219440000|2021-07-02 09:50:40|22559.34|22559.34|22563.61|22563.61|22563.61|22563.61|22559.34|22559.34|0
1625219480000|2021-07-02 09:51:20|22560.95|22560.95|22556.68|22556.68|22560.95|22560.95|22556.68|22556.68|0
1625219530000|2021-07-02 09:52:10|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|0
1625219660000|2021-07-02 09:54:20|22556.68|22556.68|22556.68|22556.68|22556.68|22556.68|22556.68|22556.68|0
1625219690000|2021-07-02 09:54:50|22555.93|22555.93|22555.17|22555.17|22555.93|22555.93|22555.17|22555.17|0
1625219830000|2021-07-02 09:57:10|22559.44|22559.44|22559.44|22559.44|22559.44|22559.44|22559.44|22559.44|0
1625219840000|2021-07-02 09:57:20|22557.99|22557.99|22557.99|22557.99|22557.99|22557.99|22557.99|22557.99|0
1625219860000|2021-07-02 09:57:40|22556.22|22556.22|22556.22|22556.22|22556.22|22556.22|22556.22|22556.22|0
1625219870000|2021-07-02 09:57:50|22551.94|22551.94|22551.19|22551.19|22551.94|22551.94|22551.19|22551.19|0
1625219890000|2021-07-02 09:58:10|22548.59|22548.59|22549.89|22549.89|22549.89|22549.89|22548.59|22548.59|0
1625219910000|2021-07-02 09:58:30|22554.16|22554.16|22554.16|22554.16|22554.16|22554.16|22554.16|22554.16|0
1625219950000|2021-07-02 09:59:10|22554.92|22554.92|22553.15|22553.15|22554.92|22554.92|22553.15|22553.15|0
1625219990000|2021-07-02 09:59:50|22544.6|22544.6|22544.6|22544.6|22544.6|22544.6|22544.6|22544.6|0
1625220060000|2021-07-02 10:01:00|22540.33|22540.33|22544.6|22544.6|22544.6|22544.6|22540.33|22540.33|0
1625220070000|2021-07-02 10:01:10|22540.33|22540.33|22540.33|22540.33|22540.33|22540.33|22540.33|22540.33|0
1625220130000|2021-07-02 10:02:10|22544.6|22544.6|22544.6|22544.6|22544.6|22544.6|22544.6|22544.6|0
1625220200000|2021-07-02 10:03:20|22547.26|22547.26|22547.26|22547.26|22547.26|22547.26|22547.26|22547.26|0
1625220220000|2021-07-02 10:03:40|22548.71|22548.71|22548.71|22548.71|22548.71|22548.71|22548.71|22548.71|0
1625220230000|2021-07-02 10:03:50|22547.26|22547.26|22547.26|22547.26|22547.26|22547.26|22547.26|22547.26|0
1625220240000|2021-07-02 10:04:00|22548.56|22548.56|22552.45|22552.45|22552.45|22552.45|22548.56|22548.56|0
1625220260000|2021-07-02 10:04:20|22556.34|22556.34|22556.34|22556.34|22556.34|22556.34|22556.34|22556.34|0
1625220270000|2021-07-02 10:04:30|22557.64|22557.64|22557.64|22557.64|22557.64|22557.64|22557.64|22557.64|0
1625220320000|2021-07-02 10:05:20|22556.19|22556.19|22556.19|22556.19|22556.19|22556.19|22556.19|22556.19|0
1625220390000|2021-07-02 10:06:30|22559.73|22559.73|22559.73|22559.73|22559.73|22559.73|22559.73|22559.73|0
1625220410000|2021-07-02 10:06:50|22557.96|22557.96|22557.96|22557.96|22557.96|22557.96|22557.96|22557.96|0
1625220480000|2021-07-02 10:08:00|22559.26|22559.26|22559.26|22559.26|22559.26|22559.26|22559.26|22559.26|0
1625220500000|2021-07-02 10:08:20|22550.71|22550.71|22550.71|22550.71|22550.71|22550.71|22550.71|22550.71|0
1625220600000|2021-07-02 10:10:00|22554.98|22554.98|22563.53|22563.53|22567.8|22567.8|22554.98|22554.98|0
1625220650000|2021-07-02 10:10:50|22562.64|22562.64|22562.64|22562.64|22562.64|22562.64|22562.64|22562.64|0
1625220700000|2021-07-02 10:11:40|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|0
1625220710000|2021-07-02 10:11:50|22569.82|22569.82|22569.82|22569.82|22569.82|22569.82|22569.82|22569.82|0
1625220850000|2021-07-02 10:14:10|22565.55|22565.55|22565.55|22565.55|22565.55|22565.55|22565.55|22565.55|0
1625220900000|2021-07-02 10:15:00|22569.82|22569.82|22569.82|22569.82|22569.82|22569.82|22569.82|22569.82|0
1625220940000|2021-07-02 10:15:40|22571.12|22571.12|22570.24|22570.24|22571.12|22571.12|22570.24|22570.24|0
1625220990000|2021-07-02 10:16:30|22574.51|22574.51|22583.05|22583.05|22583.05|22583.05|22574.51|22574.51|0
1625221050000|2021-07-02 10:17:30|22578.78|22578.78|22578.78|22578.78|22578.78|22578.78|22578.78|22578.78|0
1625221060000|2021-07-02 10:17:40|22577.9|22577.9|22577.9|22577.9|22577.9|22577.9|22577.9|22577.9|0
1625221080000|2021-07-02 10:18:00|22573.62|22573.62|22573.62|22573.62|22573.62|22573.62|22573.62|22573.62|0
1625221090000|2021-07-02 10:18:10|22569.35|22569.35|22567.9|22567.9|22569.35|22569.35|22567.9|22567.9|0
1625221100000|2021-07-02 10:18:20|22565.24|22565.24|22565.24|22565.24|22565.24|22565.24|22565.24|22565.24|0
1625221120000|2021-07-02 10:18:40|22566.13|22566.13|22566.13|22566.13|22566.13|22566.13|22566.13|22566.13|0
1625221140000|2021-07-02 10:19:00|22567.01|22567.01|22568.78|22568.78|22568.78|22568.78|22567.01|22567.01|0
1625221160000|2021-07-02 10:19:20|22568.03|22568.03|22568.03|22568.03|22568.03|22568.03|22568.03|22568.03|0
1625221180000|2021-07-02 10:19:40|22572.3|22572.3|22570.84|22570.84|22572.3|22572.3|22570.84|22570.84|0
1625221200000|2021-07-02 10:20:00|22579.39|22579.39|22579.39|22579.39|22579.39|22579.39|22579.39|22579.39|0
1625221230000|2021-07-02 10:20:30|22581.66|22581.66|22581.66|22581.66|22581.66|22581.66|22581.66|22581.66|0
1625221240000|2021-07-02 10:20:40|22582.42|22582.42|22582.42|22582.42|22582.42|22582.42|22582.42|22582.42|0
1625221260000|2021-07-02 10:21:00|22595.23|22595.23|22595.23|22595.23|22595.23|22595.23|22595.23|22595.23|0
1625221320000|2021-07-02 10:22:00|22593.78|22593.78|22596.43|22596.43|22596.43|22596.43|22593.78|22593.78|0
1625221340000|2021-07-02 10:22:20|22587.89|22587.89|22590.55|22590.55|22590.55|22590.55|22587.89|22587.89|0
1625221350000|2021-07-02 10:22:30|22589.03|22589.03|22589.03|22589.03|22589.03|22589.03|22589.03|22589.03|0
1625221390000|2021-07-02 10:23:10|22591.94|22591.94|22593.39|22593.39|22593.39|22593.39|22591.94|22591.94|0
1625221410000|2021-07-02 10:23:30|22589.12|22589.12|22597.67|22597.67|22597.67|22597.67|22589.12|22589.12|0
1625221440000|2021-07-02 10:24:00|22595.01|22595.01|22595.01|22595.01|22595.01|22595.01|22595.01|22595.01|0
1625221470000|2021-07-02 10:24:30|22599.44|22599.44|22599.44|22599.44|22599.44|22599.44|22599.44|22599.44|0
1625221600000|2021-07-02 10:26:40|22595.01|22595.01|22595.01|22595.01|22595.01|22595.01|22595.01|22595.01|0
1625221730000|2021-07-02 10:28:50|22593.56|22593.56|22593.56|22593.56|22593.56|22593.56|22593.56|22593.56|0
1625221830000|2021-07-02 10:30:30|22589.28|22589.28|22589.28|22589.28|22589.28|22589.28|22589.28|22589.28|0
1625221850000|2021-07-02 10:30:50|22588.4|22588.4|22588.4|22588.4|22588.4|22588.4|22588.4|22588.4|0
1625221860000|2021-07-02 10:31:00|22587.1|22587.1|22587.1|22587.1|22587.1|22587.1|22587.1|22587.1|0
1625221920000|2021-07-02 10:32:00|22586.22|22586.22|22570.95|22570.95|22586.22|22586.22|22570.95|22570.95|0
1625221940000|2021-07-02 10:32:20|22569.65|22569.65|22568.35|22568.35|22569.65|22569.65|22568.35|22568.35|0
1625221960000|2021-07-02 10:32:40|22572.62|22572.62|22572.62|22572.62|22572.62|22572.62|22572.62|22572.62|0
1625221970000|2021-07-02 10:32:50|22576.9|22576.9|22581.17|22581.17|22581.17|22581.17|22576.9|22576.9|0
1625221980000|2021-07-02 10:33:00|22572.62|22572.62|22576.9|22576.9|22576.9|22576.9|22572.62|22572.62|0
1625221990000|2021-07-02 10:33:10|22571.58|22571.58|22566.93|22566.93|22571.58|22571.58|22563.04|22563.04|0
1625222030000|2021-07-02 10:33:50|22565.16|22565.16|22565.16|22565.16|22565.16|22565.16|22565.16|22565.16|0
1625222040000|2021-07-02 10:34:00|22564.28|22564.28|22564.28|22564.28|22564.28|22564.28|22564.28|22564.28|0
1625222070000|2021-07-02 10:34:30|22561.62|22561.62|22562.51|22562.51|22562.51|22562.51|22561.62|22561.62|0
1625222080000|2021-07-02 10:34:40|22558.23|22558.23|22562.51|22562.51|22562.51|22562.51|22558.23|22558.23|0
1625222100000|2021-07-02 10:35:00|22561.62|22561.62|22561.62|22561.62|22561.62|22561.62|22557.35|22557.35|0
1625222110000|2021-07-02 10:35:10|22557.35|22557.35|22557.35|22557.35|22557.35|22557.35|22557.35|22557.35|0
1625222120000|2021-07-02 10:35:20|22561.62|22561.62|22561.62|22561.62|22561.62|22561.62|22561.62|22561.62|0
1625222150000|2021-07-02 10:35:50|22574.44|22574.44|22577.09|22577.09|22578.39|22578.39|22574.44|22574.44|0
1625222190000|2021-07-02 10:36:30|22575.32|22575.32|22575.32|22575.32|22575.32|22575.32|22575.32|22575.32|0
1625222200000|2021-07-02 10:36:40|22579.6|22579.6|22583.87|22583.87|22583.87|22583.87|22579.6|22579.6|0
1625222220000|2021-07-02 10:37:00|22585.17|22585.17|22585.17|22585.17|22585.17|22585.17|22585.17|22585.17|0
1625222230000|2021-07-02 10:37:10|22586.94|22586.94|22591.21|22591.21|22591.21|22591.21|22586.94|22586.94|0
1625222240000|2021-07-02 10:37:20|22592.51|22592.51|22593.8|22593.8|22593.8|22593.8|22592.51|22592.51|0
1625222270000|2021-07-02 10:37:50|22585.26|22585.26|22589.53|22589.53|22589.53|22589.53|22585.26|22585.26|0
1625222340000|2021-07-02 10:39:00|22590.99|22590.99|22590.99|22590.99|22590.99|22590.99|22590.99|22590.99|0
1625222350000|2021-07-02 10:39:10|22595.26|22595.26|22600.99|22600.99|22600.99|22600.99|22595.26|22595.26|0
1625222360000|2021-07-02 10:39:20|22602.28|22602.28|22601.53|22601.53|22602.28|22602.28|22601.53|22601.53|0
1625222380000|2021-07-02 10:39:40|22597.25|22597.25|22599.02|22599.02|22599.02|22599.02|22597.25|22597.25|0
1625222400000|2021-07-02 10:40:00|22603.3|22603.3|22603.3|22603.3|22603.3|22603.3|22603.3|22603.3|0
1625222440000|2021-07-02 10:40:40|22614.44|22614.44|22610.16|22610.16|22614.44|22614.44|22610.16|22610.16|0
1625222460000|2021-07-02 10:41:00|22622.98|22622.98|22627.41|22627.41|22627.41|22627.41|22622.98|22622.98|0
1625222480000|2021-07-02 10:41:20|22630|22630|22630|22630|22630|22630|22630|22630|0
1625222510000|2021-07-02 10:41:50|22625.73|22625.73|22621.46|22621.46|22625.73|22625.73|22621.46|22621.46|0
1625222520000|2021-07-02 10:42:00|22625.73|22625.73|22625.73|22625.73|22625.73|22625.73|22625.73|22625.73|0
1625222530000|2021-07-02 10:42:10|22630|22630|22634.28|22634.28|22634.28|22634.28|22630|22630|0
1625222550000|2021-07-02 10:42:30|22630|22630|22630|22630|22630|22630|22630|22630|0
1625222560000|2021-07-02 10:42:40|22634.28|22634.28|22636.55|22636.55|22636.55|22636.55|22634.28|22634.28|0
1625222570000|2021-07-02 10:42:50|22640.82|22640.82|22640.82|22640.82|22640.82|22640.82|22640.82|22640.82|0
1625222630000|2021-07-02 10:43:50|22632.27|22632.27|22632.27|22632.27|22632.27|22632.27|22632.27|22632.27|0
1625222640000|2021-07-02 10:44:00|22636.55|22636.55|22636.55|22636.55|22636.55|22636.55|22636.55|22636.55|0
1625222680000|2021-07-02 10:44:40|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|0
1625222700000|2021-07-02 10:45:00|22625.41|22625.41|22629.68|22629.68|22629.68|22629.68|22625.41|22625.41|0
1625222710000|2021-07-02 10:45:10|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|0
1625222720000|2021-07-02 10:45:20|22621.13|22621.13|22625.41|22625.41|22633.95|22633.95|22621.13|22621.13|0
1625222760000|2021-07-02 10:46:00|22621.13|22621.13|22621.13|22621.13|22629.68|22629.68|22621.13|22621.13|0
1625222800000|2021-07-02 10:46:40|22616.86|22616.86|22616.86|22616.86|22616.86|22616.86|22616.86|22616.86|0
1625222820000|2021-07-02 10:47:00|22612.59|22612.59|22612.59|22612.59|22612.59|22612.59|22612.59|22612.59|0
1625222860000|2021-07-02 10:47:40|22616.13|22616.13|22616.13|22616.13|22616.13|22616.13|22616.13|22616.13|0
1625222870000|2021-07-02 10:47:50|22607.59|22607.59|22604.39|22604.39|22607.59|22607.59|22602.94|22602.94|0
1625222880000|2021-07-02 10:48:00|22600.12|22600.12|22600.12|22600.12|22600.12|22600.12|22600.12|22600.12|0
1625222970000|2021-07-02 10:49:30|22608.66|22608.66|22608.66|22608.66|22608.66|22608.66|22608.66|22608.66|0
1625222980000|2021-07-02 10:49:40|22609.96|22609.96|22614.23|22614.23|22614.23|22614.23|22609.96|22609.96|0
1625223060000|2021-07-02 10:51:00|22616|22616|22616|22616|22616|22616|22616|22616|0
1625223090000|2021-07-02 10:51:30|22614.71|22614.71|22614.71|22614.71|22614.71|22614.71|22614.71|22614.71|0
1625223170000|2021-07-02 10:52:50|22616.16|22616.16|22617.61|22617.61|22617.61|22617.61|22616.16|22616.16|0
1625223180000|2021-07-02 10:53:00|22618.5|22618.5|22618.5|22618.5|22618.5|22618.5|22618.5|22618.5|0
1625223200000|2021-07-02 10:53:20|22622.77|22622.77|22627.04|22627.04|22627.04|22627.04|22622.77|22622.77|0
1625223220000|2021-07-02 10:53:40|22627.8|22627.8|22627.8|22627.8|22627.8|22627.8|22627.8|22627.8|0
1625223280000|2021-07-02 10:54:40|22623.53|22623.53|22623.53|22623.53|22623.53|22623.53|22623.53|22623.53|0
1625223290000|2021-07-02 10:54:50|22622.23|22622.23|22622.23|22622.23|22622.23|22622.23|22622.23|22622.23|0
1625223300000|2021-07-02 10:55:00|22620.93|22620.93|22620.93|22620.93|22620.93|22620.93|22620.93|22620.93|0
1625223320000|2021-07-02 10:55:20|22616.66|22616.66|22616.66|22616.66|22616.66|22616.66|22616.66|22616.66|0
1625223350000|2021-07-02 10:55:50|22620.93|22620.93|22620.93|22620.93|22620.93|22620.93|22620.93|22620.93|0
1625223370000|2021-07-02 10:56:10|22625.2|22625.2|22625.2|22625.2|22625.2|22625.2|22625.2|22625.2|0
1625223380000|2021-07-02 10:56:20|22630.52|22630.52|22630.52|22630.52|22630.52|22630.52|22630.52|22630.52|0
1625223390000|2021-07-02 10:56:30|22628.75|22628.75|22628.75|22628.75|22628.75|22628.75|22628.75|22628.75|0
1625223430000|2021-07-02 10:57:10|22630.04|22630.04|22634.32|22634.32|22634.32|22634.32|22630.04|22630.04|0
1625223480000|2021-07-02 10:58:00|22635.61|22635.61|22636.91|22636.91|22636.91|22636.91|22635.61|22635.61|0
1625223500000|2021-07-02 10:58:20|22628.37|22628.37|22628.37|22628.37|22628.37|22628.37|22628.37|22628.37|0
1625223530000|2021-07-02 10:58:50|22632.64|22632.64|22632.64|22632.64|22632.64|22632.64|22632.64|22632.64|0
1625223560000|2021-07-02 10:59:20|22633.4|22633.4|22629.12|22629.12|22633.4|22633.4|22629.12|22629.12|0
1625223580000|2021-07-02 10:59:40|22632.15|22632.15|22634.42|22634.42|22634.42|22634.42|22632.15|22632.15|0
1625223610000|2021-07-02 11:00:10|22635.18|22635.18|22635.18|22635.18|22635.18|22635.18|22635.18|22635.18|0
1625223640000|2021-07-02 11:00:40|22630.91|22630.91|22630.91|22630.91|22630.91|22630.91|22630.91|22630.91|0
1625223690000|2021-07-02 11:01:30|22631.29|22631.29|22632.18|22632.18|22632.18|22632.18|22631.29|22631.29|0
1625223700000|2021-07-02 11:01:40|22633.06|22633.06|22633.06|22633.06|22633.06|22633.06|22633.06|22633.06|0
1625223730000|2021-07-02 11:02:10|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|0
1625223740000|2021-07-02 11:02:20|22635.24|22635.24|22635.24|22635.24|22635.24|22635.24|22635.24|22635.24|0
1625223750000|2021-07-02 11:02:30|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|22633.95|0
1625223820000|2021-07-02 11:03:40|22633.06|22633.06|22631.29|22631.29|22633.06|22633.06|22631.29|22631.29|0
1625223850000|2021-07-02 11:04:10|22630.41|22630.41|22629.65|22629.65|22630.41|22630.41|22629.65|22629.65|0
1625223860000|2021-07-02 11:04:20|22628.35|22628.35|22628.35|22628.35|22628.35|22628.35|22628.35|22628.35|0
1625223900000|2021-07-02 11:05:00|22630.12|22630.12|22630.12|22630.12|22630.12|22630.12|22630.12|22630.12|0
1625223990000|2021-07-02 11:06:30|22632.78|22632.78|22631.89|22631.89|22632.78|22632.78|22631.89|22631.89|0
1625224030000|2021-07-02 11:07:10|22636.16|22636.16|22636.16|22636.16|22636.16|22636.16|22636.16|22636.16|0
1625224150000|2021-07-02 11:09:10|22635.41|22635.41|22635.41|22635.41|22635.41|22635.41|22635.41|22635.41|0
1625224180000|2021-07-02 11:09:40|22631.14|22631.14|22631.14|22631.14|22631.14|22631.14|22631.14|22631.14|0
1625224250000|2021-07-02 11:10:50|22633.79|22633.79|22633.79|22633.79|22633.79|22633.79|22633.79|22633.79|0
1625224410000|2021-07-02 11:13:30|22632.49|22632.49|22631.2|22631.2|22632.49|22632.49|22631.2|22631.2|0
1625224460000|2021-07-02 11:14:20|22635.47|22635.47|22635.47|22635.47|22635.47|22635.47|22635.47|22635.47|0
1625224490000|2021-07-02 11:14:50|22631.2|22631.2|22631.2|22631.2|22631.2|22631.2|22631.2|22631.2|0
1625224500000|2021-07-02 11:15:00|22632.97|22632.97|22632.97|22632.97|22632.97|22632.97|22632.97|22632.97|0
1625224630000|2021-07-02 11:17:10|22624.42|22624.42|22624.42|22624.42|22624.42|22624.42|22624.42|22624.42|0
1625224690000|2021-07-02 11:18:10|22621.51|22621.51|22621.51|22621.51|22621.51|22621.51|22621.51|22621.51|0
1625224710000|2021-07-02 11:18:30|22622.97|22622.97|22622.97|22622.97|22622.97|22622.97|22622.97|22622.97|0
1625224760000|2021-07-02 11:19:20|22624.42|22624.42|22624.42|22624.42|22624.42|22624.42|22624.42|22624.42|0
1625224970000|2021-07-02 11:22:50|22623.54|22623.54|22623.54|22623.54|22623.54|22623.54|22623.54|22623.54|0
1625224990000|2021-07-02 11:23:10|22622.65|22622.65|22622.65|22622.65|22622.65|22622.65|22622.65|22622.65|0
1625225090000|2021-07-02 11:24:50|22618.38|22618.38|22618.38|22618.38|22618.38|22618.38|22618.38|22618.38|0
1625225220000|2021-07-02 11:27:00|22619.68|22619.68|22619.68|22619.68|22619.68|22619.68|22619.68|22619.68|0
1625225250000|2021-07-02 11:27:30|22615.4|22615.4|22615.4|22615.4|22615.4|22615.4|22615.4|22615.4|0
1625225360000|2021-07-02 11:29:20|22619.68|22619.68|22619.68|22619.68|22619.68|22619.68|22619.68|22619.68|0
1625225370000|2021-07-02 11:29:30|22617.91|22617.91|22617.91|22617.91|22617.91|22617.91|22617.91|22617.91|0
1625225450000|2021-07-02 11:30:50|22619.2|22619.2|22620.5|22620.5|22620.5|22620.5|22617.91|22617.91|0
1625225460000|2021-07-02 11:31:00|22619.2|22619.2|22617.91|22617.91|22619.2|22619.2|22617.91|22617.91|0
1625225540000|2021-07-02 11:32:20|22616.14|22616.14|22620.41|22620.41|22620.41|22620.41|22616.14|22616.14|0
1625225550000|2021-07-02 11:32:30|22619.11|22619.11|22617.81|22617.81|22619.11|22619.11|22617.81|22617.81|0
1625225570000|2021-07-02 11:32:50|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|0
1625225580000|2021-07-02 11:33:00|22613.54|22613.54|22613.54|22613.54|22613.54|22613.54|22613.54|22613.54|0
1625225780000|2021-07-02 11:36:20|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|0
1625225890000|2021-07-02 11:38:10|22613.54|22613.54|22613.54|22613.54|22613.54|22613.54|22613.54|22613.54|0
1625226020000|2021-07-02 11:40:20|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|0
1625226050000|2021-07-02 11:40:50|22611.92|22611.92|22611.04|22611.04|22611.92|22611.92|22611.04|22611.04|0
1625226090000|2021-07-02 11:41:30|22609.74|22609.74|22609.74|22609.74|22609.74|22609.74|22609.74|22609.74|0
1625226160000|2021-07-02 11:42:40|22614.01|22614.01|22614.01|22614.01|22614.01|22614.01|22614.01|22614.01|0
1625226300000|2021-07-02 11:45:00|22613.13|22613.13|22617.4|22617.4|22617.4|22617.4|22613.13|22613.13|0
1625226310000|2021-07-02 11:45:10|22621.67|22621.67|22621.67|22621.67|22621.67|22621.67|22621.67|22621.67|0
1625226380000|2021-07-02 11:46:20|22626.1|22626.1|22644.11|22644.11|22652.65|22652.65|22626.1|22626.1|0
1625226440000|2021-07-02 11:47:20|22642.81|22642.81|22642.81|22642.81|22642.81|22642.81|22642.81|22642.81|0
1625226480000|2021-07-02 11:48:00|22644.26|22644.26|22642.81|22642.81|22644.26|22644.26|22642.81|22642.81|0
1625226580000|2021-07-02 11:49:40|22639.27|22639.27|22641.92|22641.92|22641.92|22641.92|22639.27|22639.27|0
1625226590000|2021-07-02 11:49:50|22643.44|22643.44|22645.71|22645.71|22645.71|22645.71|22643.44|22643.44|0
1625226610000|2021-07-02 11:50:10|22644.41|22644.41|22644.41|22644.41|22644.41|22644.41|22644.41|22644.41|0
1625226630000|2021-07-02 11:50:30|22647.07|22647.07|22647.07|22647.07|22647.07|22647.07|22647.07|22647.07|0
1625226710000|2021-07-02 11:51:50|22646.18|22646.18|22646.18|22646.18|22646.18|22646.18|22646.18|22646.18|0
1625226720000|2021-07-02 11:52:00|22641.91|22641.91|22641.91|22641.91|22641.91|22641.91|22641.91|22641.91|0
1625226770000|2021-07-02 11:52:50|22637.64|22637.64|22641.91|22641.91|22641.91|22641.91|22637.64|22637.64|0
1625226840000|2021-07-02 11:54:00|22646.18|22646.18|22646.18|22646.18|22646.18|22646.18|22646.18|22646.18|0
1625226910000|2021-07-02 11:55:10|22646.94|22646.94|22654.78|22654.78|22659.05|22659.05|22646.94|22646.94|0
1625226950000|2021-07-02 11:55:50|22656.29|22656.29|22657.05|22657.05|22657.05|22657.05|22656.29|22656.29|0
1625226970000|2021-07-02 11:56:10|22661.48|22661.48|22661.48|22661.48|22661.48|22661.48|22661.48|22661.48|0
1625226980000|2021-07-02 11:56:20|22664.07|22664.07|22664.07|22664.07|22664.07|22664.07|22664.07|22664.07|0
1625226990000|2021-07-02 11:56:30|22663.31|22663.31|22663.31|22663.31|22663.31|22663.31|22663.31|22663.31|0
1625227000000|2021-07-02 11:56:40|22662.43|22662.43|22655.34|22655.34|22662.43|22662.43|22653.88|22653.88|0
1625227040000|2021-07-02 11:57:20|22651.07|22651.07|22651.07|22651.07|22651.07|22651.07|22651.07|22651.07|0
1625227190000|2021-07-02 11:59:50|22652.36|22652.36|22653.66|22653.66|22653.66|22653.66|22652.36|22652.36|0
1625227210000|2021-07-02 12:00:10|22652.9|22652.9|22652.9|22652.9|22652.9|22652.9|22652.9|22652.9|0
1625227270000|2021-07-02 12:01:10|22649.01|22649.01|22647.71|22647.71|22649.01|22649.01|22647.71|22647.71|0
1625227290000|2021-07-02 12:01:30|22649.01|22649.01|22647.71|22647.71|22649.01|22649.01|22647.71|22647.71|0
1625227380000|2021-07-02 12:03:00|22634.9|22634.9|22634.9|22634.9|22634.9|22634.9|22634.9|22634.9|0
1625227390000|2021-07-02 12:03:10|22630.62|22630.62|22626.35|22626.35|22630.62|22630.62|22626.35|22626.35|0
1625227400000|2021-07-02 12:03:20|22624.58|22624.58|22624.58|22624.58|22624.58|22624.58|22624.58|22624.58|0
1625227410000|2021-07-02 12:03:30|22623.82|22623.82|22621.77|22621.77|22623.82|22623.82|22621.77|22621.77|0
1625227450000|2021-07-02 12:04:10|22616.58|22616.58|22616.58|22616.58|22616.58|22616.58|22616.58|22616.58|0
1625227490000|2021-07-02 12:04:50|22617.88|22617.88|22617.88|22617.88|22617.88|22617.88|22617.88|22617.88|0
1625227500000|2021-07-02 12:05:00|22612.56|22612.56|22612.56|22612.56|22612.56|22612.56|22612.56|22612.56|0
1625227540000|2021-07-02 12:05:40|22611.05|22611.05|22611.05|22611.05|22611.05|22611.05|22611.05|22611.05|0
1625227660000|2021-07-02 12:07:40|22606.78|22606.78|22606.78|22606.78|22606.78|22606.78|22606.78|22606.78|0
1625227700000|2021-07-02 12:08:20|22605.48|22605.48|22605.48|22605.48|22605.48|22605.48|22605.48|22605.48|0
1625227710000|2021-07-02 12:08:30|22604.59|22604.59|22604.59|22604.59|22604.59|22604.59|22604.59|22604.59|0
1625227740000|2021-07-02 12:09:00|22608.87|22608.87|22608.87|22608.87|22608.87|22608.87|22608.87|22608.87|0
1625227780000|2021-07-02 12:09:40|22611.52|22611.52|22617.98|22617.98|22617.98|22617.98|22611.52|22611.52|0
1625227790000|2021-07-02 12:09:50|22621.87|22621.87|22626.14|22626.14|22626.14|22626.14|22621.87|22621.87|0
1625227890000|2021-07-02 12:11:30|22625.26|22625.26|22625.26|22625.26|22625.26|22625.26|22625.26|22625.26|0
1625227910000|2021-07-02 12:11:50|22623.49|22623.49|22623.49|22623.49|22623.49|22623.49|22623.49|22623.49|0
1625228040000|2021-07-02 12:14:00|22626.08|22626.08|22627.38|22627.38|22627.38|22627.38|22626.08|22626.08|0
1625228070000|2021-07-02 12:14:30|22632.69|22632.69|22632.69|22632.69|22632.69|22632.69|22632.69|22632.69|0
1625228200000|2021-07-02 12:16:40|22633.99|22633.99|22633.99|22633.99|22633.99|22633.99|22633.99|22633.99|0
1625228220000|2021-07-02 12:17:00|22632.69|22632.69|22633.99|22633.99|22633.99|22633.99|22632.69|22632.69|0
1625228240000|2021-07-02 12:17:20|22633.11|22633.11|22628.83|22628.83|22633.11|22633.11|22628.83|22628.83|0
1625228250000|2021-07-02 12:17:30|22627.95|22627.95|22627.95|22627.95|22627.95|22627.95|22627.95|22627.95|0
1625228260000|2021-07-02 12:17:40|22627.06|22627.06|22627.06|22627.06|22627.06|22627.06|22627.06|22627.06|0
1625228270000|2021-07-02 12:17:50|22630.6|22630.6|22634.88|22634.88|22634.88|22634.88|22630.6|22630.6|0
1625228280000|2021-07-02 12:18:00|22636.65|22636.65|22636.65|22636.65|22636.65|22636.65|22636.65|22636.65|0
1625228290000|2021-07-02 12:18:10|22637.53|22637.53|22637.53|22637.53|22637.53|22637.53|22637.53|22637.53|0
1625228390000|2021-07-02 12:19:50|22633.26|22633.26|22633.26|22633.26|22633.26|22633.26|22633.26|22633.26|0
1625228490000|2021-07-02 12:21:30|22630.6|22630.6|22630.6|22630.6|22630.6|22630.6|22630.6|22630.6|0
1625228520000|2021-07-02 12:22:00|22633.26|22633.26|22625.29|22625.29|22633.26|22633.26|22625.29|22625.29|0
1625228550000|2021-07-02 12:22:30|22621.02|22621.02|22616.75|22616.75|22621.02|22621.02|22616.75|22616.75|0
1625228580000|2021-07-02 12:23:00|22615.45|22615.45|22616.75|22616.75|22616.75|22616.75|22615.45|22615.45|0
1625228590000|2021-07-02 12:23:10|22615.86|22615.86|22615.86|22615.86|22615.86|22615.86|22615.86|22615.86|0
1625228700000|2021-07-02 12:25:00|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|0
1625228750000|2021-07-02 12:25:50|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|0
1625228790000|2021-07-02 12:26:30|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|0
1625228880000|2021-07-02 12:28:00|22612.89|22612.89|22604.34|22604.34|22612.89|22612.89|22604.34|22604.34|0
1625228930000|2021-07-02 12:28:50|22608.62|22608.62|22608.62|22608.62|22608.62|22608.62|22608.62|22608.62|0
1625228980000|2021-07-02 12:29:40|22612.89|22612.89|22612.89|22612.89|22612.89|22612.89|22612.89|22612.89|0
1625228990000|2021-07-02 12:29:50|22615.8|22615.8|22616.68|22616.68|22620.22|22620.22|22615.8|22615.8|0
1625229000000|2021-07-02 12:30:00|22612.41|22612.41|22590.39|22590.39|22612.41|22612.41|22590.39|22590.39|0
1625229010000|2021-07-02 12:30:10|22607.48|22607.48|22607.48|22607.48|22607.48|22607.48|22607.48|22607.48|0
1625229030000|2021-07-02 12:30:30|22598.94|22598.94|22597.64|22597.64|22598.94|22598.94|22597.64|22597.64|0
1625229060000|2021-07-02 12:31:00|22593.37|22593.37|22593.37|22593.37|22593.37|22593.37|22593.37|22593.37|0
1625229070000|2021-07-02 12:31:10|22601.91|22601.91|22614.73|22614.73|22614.73|22614.73|22601.91|22601.91|0
1625229080000|2021-07-02 12:31:20|22615.62|22615.62|22616.5|22616.5|22616.5|22616.5|22615.62|22615.62|0
1625229090000|2021-07-02 12:31:30|22607.96|22607.96|22607.96|22607.96|22607.96|22607.96|22607.96|22607.96|0
1625229110000|2021-07-02 12:31:50|22599.41|22599.41|22607.96|22607.96|22607.96|22607.96|22599.41|22599.41|0
1625229120000|2021-07-02 12:32:00|22620.77|22620.77|22620.77|22620.77|22620.77|22620.77|22620.77|22620.77|0
1625229130000|2021-07-02 12:32:10|22616.5|22616.5|22628.13|22628.13|22628.13|22628.13|22616.5|22616.5|0
1625229140000|2021-07-02 12:32:20|22636.68|22636.68|22650.86|22650.86|22650.86|22650.86|22635.23|22635.23|0
1625229150000|2021-07-02 12:32:30|22642.32|22642.32|22638.04|22638.04|22642.32|22642.32|22638.04|22638.04|0
1625229160000|2021-07-02 12:32:40|22633.77|22633.77|22638.04|22638.04|22642.32|22642.32|22633.77|22633.77|0
1625229180000|2021-07-02 12:33:00|22633.77|22633.77|22633.77|22633.77|22633.77|22633.77|22633.77|22633.77|0
1625229190000|2021-07-02 12:33:10|22633.01|22633.01|22621.56|22621.56|22633.01|22633.01|22621.56|22621.56|0
1625229220000|2021-07-02 12:33:40|22634.38|22634.38|22641.31|22641.31|22641.31|22641.31|22634.38|22634.38|0
1625229240000|2021-07-02 12:34:00|22628.49|22628.49|22637.04|22637.04|22637.04|22637.04|22628.49|22628.49|0
1625229260000|2021-07-02 12:34:20|22645.58|22645.58|22645.58|22645.58|22645.58|22645.58|22645.58|22645.58|0
1625229290000|2021-07-02 12:34:50|22647.09|22647.09|22651.2|22651.2|22651.2|22651.2|22646.93|22646.93|0
1625229300000|2021-07-02 12:35:00|22655.1|22655.1|22671.65|22671.65|22671.65|22671.65|22653.8|22653.8|0
1625229310000|2021-07-02 12:35:10|22663.1|22663.1|22675.92|22675.92|22675.92|22675.92|22663.1|22663.1|0
1625229320000|2021-07-02 12:35:20|22680.19|22680.19|22680.19|22680.19|22680.19|22680.19|22680.19|22680.19|0
1625229330000|2021-07-02 12:35:30|22671.65|22671.65|22684.46|22684.46|22684.46|22684.46|22667.37|22667.37|0
1625229340000|2021-07-02 12:35:40|22693.01|22693.01|22697.28|22697.28|22697.28|22697.28|22693.01|22693.01|0
1625229350000|2021-07-02 12:35:50|22698.73|22698.73|22698.73|22698.73|22698.73|22698.73|22698.73|22698.73|0
1625229360000|2021-07-02 12:36:00|22700.03|22700.03|22695.76|22695.76|22700.03|22700.03|22695.76|22695.76|0
1625229370000|2021-07-02 12:36:10|22698.36|22698.36|22706.9|22706.9|22706.9|22706.9|22698.36|22698.36|0
1625229380000|2021-07-02 12:36:20|22698.36|22698.36|22698.36|22698.36|22698.36|22698.36|22698.36|22698.36|0
1625229390000|2021-07-02 12:36:30|22702.25|22702.25|22704.91|22704.91|22704.91|22704.91|22702.25|22702.25|0
1625229400000|2021-07-02 12:36:40|22700.63|22700.63|22704.91|22704.91|22704.91|22704.91|22700.63|22700.63|0
1625229410000|2021-07-02 12:36:50|22700.63|22700.63|22700.63|22700.63|22700.63|22700.63|22700.63|22700.63|0
1625229420000|2021-07-02 12:37:00|22702.15|22702.15|22702.15|22702.15|22702.15|22702.15|22702.15|22702.15|0
1625229450000|2021-07-02 12:37:30|22703.44|22703.44|22707.34|22707.34|22707.34|22707.34|22703.44|22703.44|0
1625229460000|2021-07-02 12:37:40|22711.61|22711.61|22712.37|22712.37|22712.37|22712.37|22711.61|22711.61|0
1625229490000|2021-07-02 12:38:10|22715.02|22715.02|22714.14|22714.14|22715.02|22715.02|22714.14|22714.14|0
1625229500000|2021-07-02 12:38:20|22705.59|22705.59|22691.69|22691.69|22705.59|22705.59|22690.18|22690.18|0
1625229530000|2021-07-02 12:38:50|22687.42|22687.42|22685.65|22685.65|22687.42|22687.42|22685.65|22685.65|0
1625229560000|2021-07-02 12:39:20|22684.14|22684.14|22684.14|22684.14|22684.14|22684.14|22684.14|22684.14|0
1625229580000|2021-07-02 12:39:40|22679.87|22679.87|22679.87|22679.87|22679.87|22679.87|22679.87|22679.87|0
1625229620000|2021-07-02 12:40:20|22675.59|22675.59|22671.17|22671.17|22675.59|22675.59|22671.17|22671.17|0
1625229640000|2021-07-02 12:40:40|22658.35|22658.35|22658.35|22658.35|22658.35|22658.35|22658.35|22658.35|0
1625229650000|2021-07-02 12:40:50|22657.05|22657.05|22657.05|22657.05|22657.05|22657.05|22657.05|22657.05|0
1625229670000|2021-07-02 12:41:10|22669.87|22669.87|22669.87|22669.87|22669.87|22669.87|22669.87|22669.87|0
1625229680000|2021-07-02 12:41:20|22674.14|22674.14|22674.14|22674.14|22674.14|22674.14|22674.14|22674.14|0
1625229740000|2021-07-02 12:42:20|22675.03|22675.03|22670.75|22670.75|22675.03|22675.03|22670.75|22670.75|0
1625229760000|2021-07-02 12:42:40|22667.21|22667.21|22667.21|22667.21|22667.21|22667.21|22667.21|22667.21|0
1625229840000|2021-07-02 12:44:00|22671.49|22671.49|22670.19|22670.19|22674.08|22674.08|22670.19|22670.19|0
1625229870000|2021-07-02 12:44:30|22678.73|22678.73|22694.14|22694.14|22694.14|22694.14|22678.73|22678.73|0
1625229890000|2021-07-02 12:44:50|22695.6|22695.6|22695.6|22695.6|22695.6|22695.6|22695.6|22695.6|0
1625229900000|2021-07-02 12:45:00|22693.83|22693.83|22692.06|22692.06|22693.83|22693.83|22692.06|22692.06|0
1625229920000|2021-07-02 12:45:20|22695.6|22695.6|22695.6|22695.6|22695.6|22695.6|22695.6|22695.6|0
1625229950000|2021-07-02 12:45:50|22694.3|22694.3|22694.3|22694.3|22694.3|22694.3|22694.3|22694.3|0
1625230020000|2021-07-02 12:47:00|22695.81|22695.81|22695.81|22695.81|22695.81|22695.81|22695.81|22695.81|0
1625230040000|2021-07-02 12:47:20|22697.59|22697.59|22696.7|22696.7|22697.59|22697.59|22696.7|22696.7|0
1625230080000|2021-07-02 12:48:00|22700.97|22700.97|22713.79|22713.79|22713.79|22713.79|22700.97|22700.97|0
1625230090000|2021-07-02 12:48:10|22717.33|22717.33|22719.1|22719.1|22719.1|22719.1|22717.33|22717.33|0
1625230100000|2021-07-02 12:48:20|22717.33|22717.33|22717.33|22717.33|22717.33|22717.33|22717.33|22717.33|0
1625230190000|2021-07-02 12:49:50|22718.63|22718.63|22718.63|22718.63|22718.63|22718.63|22718.63|22718.63|0
1625230200000|2021-07-02 12:50:00|22714.36|22714.36|22714.36|22714.36|22714.36|22714.36|22714.36|22714.36|0
1625230220000|2021-07-02 12:50:20|22718.63|22718.63|22718.63|22718.63|22718.63|22718.63|22718.63|22718.63|0
1625230240000|2021-07-02 12:50:40|22717.33|22717.33|22717.33|22717.33|22717.33|22717.33|22717.33|22717.33|0
1625230280000|2021-07-02 12:51:20|22721.6|22721.6|22721.6|22721.6|22721.6|22721.6|22721.6|22721.6|0
1625230320000|2021-07-02 12:52:00|22723.06|22723.06|22721.6|22721.6|22723.06|22723.06|22721.6|22721.6|0
1625230380000|2021-07-02 12:53:00|22725.87|22725.87|22730.15|22730.15|22730.15|22730.15|22725.87|22725.87|0
1625230410000|2021-07-02 12:53:30|22733.06|22733.06|22734.51|22734.51|22734.51|22734.51|22733.06|22733.06|0
1625230420000|2021-07-02 12:53:40|22738.78|22738.78|22738.78|22738.78|22738.78|22738.78|22738.78|22738.78|0
1625230460000|2021-07-02 12:54:20|22740.3|22740.3|22739.41|22739.41|22740.3|22740.3|22738.52|22738.52|0
1625230480000|2021-07-02 12:54:40|22735.14|22735.14|22735.29|22735.29|22739.56|22739.56|22735.14|22735.14|0
1625230500000|2021-07-02 12:55:00|22737.95|22737.95|22737.95|22737.95|22737.95|22737.95|22737.95|22737.95|0
1625230510000|2021-07-02 12:55:10|22742.22|22742.22|22750.76|22750.76|22750.76|22750.76|22742.22|22742.22|0
1625230540000|2021-07-02 12:55:40|22752.06|22752.06|22757.25|22757.25|22757.25|22757.25|22752.06|22752.06|0
1625230560000|2021-07-02 12:56:00|22770.07|22770.07|22775.38|22775.38|22775.38|22775.38|22770.07|22770.07|0
1625230570000|2021-07-02 12:56:10|22772.73|22772.73|22772.73|22772.73|22772.73|22772.73|22772.73|22772.73|0
1625230590000|2021-07-02 12:56:30|22768.45|22768.45|22772.73|22772.73|22772.73|22772.73|22768.45|22768.45|0
1625230610000|2021-07-02 12:56:50|22764.18|22764.18|22764.18|22764.18|22764.18|22764.18|22764.18|22764.18|0
1625230620000|2021-07-02 12:57:00|22765.48|22765.48|22765.48|22765.48|22765.48|22765.48|22765.48|22765.48|0
1625230630000|2021-07-02 12:57:10|22761.21|22761.21|22765.48|22765.48|22765.48|22765.48|22761.21|22761.21|0
1625230740000|2021-07-02 12:59:00|22764.18|22764.18|22765.48|22765.48|22765.48|22765.48|22764.18|22764.18|0
1625230790000|2021-07-02 12:59:50|22755.64|22755.64|22753.87|22753.87|22755.64|22755.64|22753.87|22753.87|0
1625230800000|2021-07-02 13:00:00|22758.14|22758.14|22765.44|22765.44|22766.68|22766.68|22758.14|22758.14|0
1625230810000|2021-07-02 13:00:10|22769.71|22769.71|22769.71|22769.71|22769.71|22769.71|22769.71|22769.71|0
1625230820000|2021-07-02 13:00:20|22771.23|22771.23|22771.23|22771.23|22771.23|22771.23|22771.23|22771.23|0
1625230830000|2021-07-02 13:00:30|22772.52|22772.52|22773.28|22773.28|22774.04|22774.04|22772.52|22772.52|0
1625230850000|2021-07-02 13:00:50|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|0
1625230870000|2021-07-02 13:01:10|22773.28|22773.28|22773.28|22773.28|22773.28|22773.28|22773.28|22773.28|0
1625230880000|2021-07-02 13:01:20|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|0
1625230890000|2021-07-02 13:01:30|22781.82|22781.82|22790.37|22790.37|22790.37|22790.37|22781.82|22781.82|0
1625230940000|2021-07-02 13:02:20|22794.26|22794.26|22794.26|22794.26|22794.26|22794.26|22794.26|22794.26|0
1625230950000|2021-07-02 13:02:30|22798.16|22798.16|22798.16|22798.16|22798.16|22798.16|22798.16|22798.16|0
1625230960000|2021-07-02 13:02:40|22795.56|22795.56|22792.96|22792.96|22795.56|22795.56|22792.96|22792.96|0
1625231000000|2021-07-02 13:03:20|22799.16|22799.16|22799.16|22799.16|22799.16|22799.16|22799.16|22799.16|0
1625231020000|2021-07-02 13:03:40|22800.93|22800.93|22800.93|22800.93|22800.93|22800.93|22800.93|22800.93|0
1625231030000|2021-07-02 13:03:50|22799.16|22799.16|22801.82|22801.82|22801.82|22801.82|22799.16|22799.16|0
1625231040000|2021-07-02 13:04:00|22804.09|22804.09|22802.06|22802.06|22804.09|22804.09|22800.55|22800.55|0
1625231080000|2021-07-02 13:04:40|22805.95|22805.95|22804.66|22804.66|22805.95|22805.95|22804.66|22804.66|0
1625231100000|2021-07-02 13:05:00|22803.9|22803.9|22805.41|22805.41|22805.41|22805.41|22803.9|22803.9|0
1625231120000|2021-07-02 13:05:20|22792.6|22792.6|22806.17|22806.17|22809.69|22809.69|22792.6|22792.6|0
1625231140000|2021-07-02 13:05:40|22808.77|22808.77|22808.77|22808.77|22808.77|22808.77|22808.77|22808.77|0
1625231160000|2021-07-02 13:06:00|22813.04|22813.04|22813.04|22813.04|22813.04|22813.04|22813.04|22813.04|0
1625231180000|2021-07-02 13:06:20|22811.52|22811.52|22812.28|22812.28|22812.28|22812.28|22811.52|22811.52|0
1625231190000|2021-07-02 13:06:30|22813.8|22813.8|22813.04|22813.04|22813.8|22813.8|22813.04|22813.04|0
1625231210000|2021-07-02 13:06:50|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|0
1625231260000|2021-07-02 13:07:40|22816.01|22816.01|22820.29|22820.29|22820.29|22820.29|22816.01|22816.01|0
1625231270000|2021-07-02 13:07:50|22823.83|22823.83|22823.83|22823.83|22823.83|22823.83|22823.83|22823.83|0
1625231320000|2021-07-02 13:08:40|22828.1|22828.1|22828.1|22828.1|22828.1|22828.1|22828.1|22828.1|0
1625231340000|2021-07-02 13:09:00|22827.69|22827.69|22844.78|22844.78|22844.78|22844.78|22827.69|22827.69|0
1625231350000|2021-07-02 13:09:10|22846.55|22846.55|22846.55|22846.55|22846.55|22846.55|22846.55|22846.55|0
1625231370000|2021-07-02 13:09:30|22848.06|22848.06|22848.82|22848.82|22848.82|22848.82|22848.06|22848.06|0
1625231390000|2021-07-02 13:09:50|22851.41|22851.41|22851.41|22851.41|22851.41|22851.41|22851.41|22851.41|0
1625231400000|2021-07-02 13:10:00|22850.53|22850.53|22850.53|22850.53|22850.53|22850.53|22850.53|22850.53|0
1625231430000|2021-07-02 13:10:30|22848.76|22848.76|22848.76|22848.76|22848.76|22848.76|22848.76|22848.76|0
1625231440000|2021-07-02 13:10:40|22831.67|22831.67|22825.5|22825.5|22831.67|22831.67|22825.5|22825.5|0
1625231490000|2021-07-02 13:11:30|22824.62|22824.62|22824.62|22824.62|22824.62|22824.62|22824.62|22824.62|0
1625231540000|2021-07-02 13:12:20|22828.51|22828.51|22828.51|22828.51|22828.51|22828.51|22828.51|22828.51|0
1625231550000|2021-07-02 13:12:30|22829.27|22829.27|22827|22827|22829.27|22829.27|22827|22827|0
1625231580000|2021-07-02 13:13:00|22828.51|22828.51|22828.51|22828.51|22828.51|22828.51|22828.51|22828.51|0
1625231600000|2021-07-02 13:13:20|22829.27|22829.27|22830.78|22830.78|22830.78|22830.78|22829.27|22829.27|0
1625231620000|2021-07-02 13:13:40|22830.03|22830.03|22830.03|22830.03|22830.03|22830.03|22830.03|22830.03|0
1625231630000|2021-07-02 13:13:50|22833.57|22833.57|22833.57|22833.57|22833.57|22833.57|22833.57|22833.57|0
1625231660000|2021-07-02 13:14:20|22830.97|22830.97|22827.08|22827.08|22830.97|22830.97|22827.08|22827.08|0
1625231670000|2021-07-02 13:14:30|22830.62|22830.62|22824.26|22824.26|22831.5|22831.5|22822.96|22822.96|0
1625231720000|2021-07-02 13:15:20|22822.49|22822.49|22831.03|22831.03|22831.03|22831.03|22822.49|22822.49|0
1625231750000|2021-07-02 13:15:50|22831.92|22831.92|22831.92|22831.92|22831.92|22831.92|22831.92|22831.92|0
1625231780000|2021-07-02 13:16:20|22830.15|22830.15|22831.92|22831.92|22831.92|22831.92|22830.15|22830.15|0
1625231790000|2021-07-02 13:16:30|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|22833.37|0
1625231810000|2021-07-02 13:16:50|22831.92|22831.92|22831.92|22831.92|22831.92|22831.92|22831.92|22831.92|0
1625231830000|2021-07-02 13:17:10|22830.46|22830.46|22830.46|22830.46|22830.46|22830.46|22830.46|22830.46|0
1625231840000|2021-07-02 13:17:20|22829.16|22829.16|22829.16|22829.16|22829.16|22829.16|22829.16|22829.16|0
1625231850000|2021-07-02 13:17:30|22832.07|22832.07|22830.3|22830.3|22832.07|22832.07|22830.3|22830.3|0
1625231870000|2021-07-02 13:17:50|22829.54|22829.54|22829.54|22829.54|22829.54|22829.54|22829.54|22829.54|0
1625231890000|2021-07-02 13:18:10|22830.84|22830.84|22829.54|22829.54|22830.84|22830.84|22829.54|22829.54|0
1625231920000|2021-07-02 13:18:40|22821|22821|22821|22821|22821|22821|22821|22821|0
1625231940000|2021-07-02 13:19:00|22825.27|22825.27|22825.27|22825.27|22825.27|22825.27|22825.27|22825.27|0
1625231970000|2021-07-02 13:19:30|22826.03|22826.03|22826.03|22826.03|22826.03|22826.03|22826.03|22826.03|0
1625231980000|2021-07-02 13:19:40|22828.69|22828.69|22828.69|22828.69|22828.69|22828.69|22828.69|22828.69|0
1625232010000|2021-07-02 13:20:10|22827.8|22827.8|22826.29|22826.29|22827.8|22827.8|22826.29|22826.29|0
1625232030000|2021-07-02 13:20:30|22823.69|22823.69|22827.58|22827.58|22827.58|22827.58|22823.69|22823.69|0
1625232040000|2021-07-02 13:20:40|22828.88|22828.88|22830.34|22830.34|22830.34|22830.34|22828.88|22828.88|0
1625232050000|2021-07-02 13:20:50|22833.88|22833.88|22833.88|22833.88|22833.88|22833.88|22833.88|22833.88|0
1625232060000|2021-07-02 13:21:00|22835.17|22835.17|22835.17|22835.17|22835.17|22835.17|22835.17|22835.17|0
1625232070000|2021-07-02 13:21:10|22833.88|22833.88|22833.88|22833.88|22833.88|22833.88|22833.88|22833.88|0
1625232100000|2021-07-02 13:21:40|22835.33|22835.33|22836.09|22836.09|22836.09|22836.09|22835.33|22835.33|0
1625232150000|2021-07-02 13:22:30|22839.12|22839.12|22837.6|22837.6|22839.12|22839.12|22837.6|22837.6|0
1625232170000|2021-07-02 13:22:50|22838.36|22838.36|22837.06|22837.06|22838.36|22838.36|22837.06|22837.06|0
1625232190000|2021-07-02 13:23:10|22832.79|22832.79|22834.09|22834.09|22834.09|22834.09|22832.79|22832.79|0
1625232250000|2021-07-02 13:24:10|22832.32|22832.32|22829.66|22829.66|22832.32|22832.32|22829.66|22829.66|0
1625232260000|2021-07-02 13:24:20|22825.39|22825.39|22825.39|22825.39|22825.39|22825.39|22825.39|22825.39|0
1625232290000|2021-07-02 13:24:50|22821.11|22821.11|22819.6|22819.6|22821.11|22821.11|22819.6|22819.6|0
1625232300000|2021-07-02 13:25:00|22818.3|22818.3|22818.3|22818.3|22818.3|22818.3|22818.3|22818.3|0
1625232310000|2021-07-02 13:25:10|22819.06|22819.06|22818.3|22818.3|22819.06|22819.06|22818.3|22818.3|0
1625232390000|2021-07-02 13:26:30|22814.03|22814.03|22814.41|22814.41|22814.41|22814.41|22814.03|22814.03|0
1625232410000|2021-07-02 13:26:50|22813.11|22813.11|22804.57|22804.57|22813.11|22813.11|22804.57|22804.57|0
1625232440000|2021-07-02 13:27:20|22791.75|22791.75|22783.78|22783.78|22791.75|22791.75|22782.9|22782.9|0
1625232450000|2021-07-02 13:27:30|22781.13|22781.13|22780.24|22780.24|22781.13|22781.13|22780.24|22780.24|0
1625232470000|2021-07-02 13:27:50|22775.88|22775.88|22777.33|22777.33|22777.33|22777.33|22775.88|22775.88|0
1625232480000|2021-07-02 13:28:00|22778.79|22778.79|22778.79|22778.79|22778.79|22778.79|22778.79|22778.79|0
1625232530000|2021-07-02 13:28:50|22783.21|22783.21|22791.76|22791.76|22791.76|22791.76|22783.21|22783.21|0
1625232560000|2021-07-02 13:29:20|22793.53|22793.53|22793.53|22793.53|22793.53|22793.53|22793.53|22793.53|0
1625232590000|2021-07-02 13:29:50|22792.23|22792.23|22792.23|22792.23|22792.23|22792.23|22792.23|22792.23|0
1625232620000|2021-07-02 13:30:20|22789.58|22789.58|22784.24|22784.24|22789.58|22789.58|22784.24|22784.24|0
1625232630000|2021-07-02 13:30:30|22783.35|22783.35|22784.86|22784.86|22784.86|22784.86|22783.35|22783.35|0
1625232640000|2021-07-02 13:30:40|22783.09|22783.09|22771.64|22771.64|22783.09|22783.09|22771.64|22771.64|0
1625232650000|2021-07-02 13:30:50|22770.34|22770.34|22770.34|22770.34|22770.34|22770.34|22770.34|22770.34|0
1625232660000|2021-07-02 13:31:00|22772.11|22772.11|22772.11|22772.11|22772.11|22772.11|22772.11|22772.11|0
1625232720000|2021-07-02 13:32:00|22772.87|22772.87|22772.87|22772.87|22772.87|22772.87|22772.87|22772.87|0
1625232730000|2021-07-02 13:32:10|22771.1|22771.1|22781.32|22781.32|22781.32|22781.32|22768.5|22768.5|0
1625232760000|2021-07-02 13:32:40|22785.59|22785.59|22785.59|22785.59|22785.59|22785.59|22785.59|22785.59|0
1625232770000|2021-07-02 13:32:50|22787.36|22787.36|22787.36|22787.36|22787.36|22787.36|22787.36|22787.36|0
1625232790000|2021-07-02 13:33:10|22791.64|22791.64|22791.64|22791.64|22791.64|22791.64|22791.64|22791.64|0
1625232800000|2021-07-02 13:33:20|22794.23|22794.23|22794.23|22794.23|22794.23|22794.23|22794.23|22794.23|0
1625232820000|2021-07-02 13:33:40|22794.99|22794.99|22794.99|22794.99|22794.99|22794.99|22794.99|22794.99|0
1625232840000|2021-07-02 13:34:00|22799.26|22799.26|22801.92|22801.92|22801.92|22801.92|22799.26|22799.26|0
1625232850000|2021-07-02 13:34:10|22803.37|22803.37|22803.37|22803.37|22803.37|22803.37|22803.37|22803.37|0
1625232900000|2021-07-02 13:35:00|22806.03|22806.03|22806.03|22806.03|22806.03|22806.03|22806.03|22806.03|0
1625232930000|2021-07-02 13:35:30|22807.54|22807.54|22807.54|22807.54|22807.54|22807.54|22807.54|22807.54|0
1625232950000|2021-07-02 13:35:50|22811.81|22811.81|22811.81|22811.81|22811.81|22811.81|22811.81|22811.81|0
1625232990000|2021-07-02 13:36:30|22814.41|22814.41|22814.41|22814.41|22814.41|22814.41|22814.41|22814.41|0
1625233000000|2021-07-02 13:36:40|22815.17|22815.17|22813.65|22813.65|22815.17|22815.17|22813.65|22813.65|0
1625233010000|2021-07-02 13:36:50|22811.38|22811.38|22811.38|22811.38|22811.38|22811.38|22811.38|22811.38|0
1625233040000|2021-07-02 13:37:20|22824.2|22824.2|22828.63|22828.63|22831.28|22831.28|22824.2|22824.2|0
1625233050000|2021-07-02 13:37:30|22827.74|22827.74|22827.74|22827.74|22827.74|22827.74|22827.74|22827.74|0
1625233070000|2021-07-02 13:37:50|22810.65|22810.65|22814.92|22814.92|22814.92|22814.92|22810.65|22810.65|0
1625233080000|2021-07-02 13:38:00|22812.65|22812.65|22808.61|22808.61|22812.65|22812.65|22808.61|22808.61|0
1625233100000|2021-07-02 13:38:20|22795.79|22795.79|22804.34|22804.34|22804.34|22804.34|22795.79|22795.79|0
1625233110000|2021-07-02 13:38:30|22803.04|22803.04|22798.77|22798.77|22803.04|22803.04|22798.77|22798.77|0
1625233120000|2021-07-02 13:38:40|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|22803.04|0
1625233180000|2021-07-02 13:39:40|22811.59|22811.59|22812.34|22812.34|22812.34|22812.34|22811.59|22811.59|0
1625233220000|2021-07-02 13:40:20|22811.04|22811.04|22810.03|22810.03|22811.8|22811.8|22810.03|22810.03|0
1625233250000|2021-07-02 13:40:50|22814.3|22814.3|22814.3|22814.3|22814.3|22814.3|22814.3|22814.3|0
1625233260000|2021-07-02 13:41:00|22813.55|22813.55|22813.55|22813.55|22813.55|22813.55|22813.55|22813.55|0
1625233290000|2021-07-02 13:41:30|22812.66|22812.66|22812.66|22812.66|22812.66|22812.66|22812.66|22812.66|0
1625233300000|2021-07-02 13:41:40|22808.39|22808.39|22808.39|22808.39|22808.39|22808.39|22808.39|22808.39|0
1625233310000|2021-07-02 13:41:50|22809.27|22809.27|22812.82|22812.82|22812.82|22812.82|22809.27|22809.27|0
1625233360000|2021-07-02 13:42:40|22810.16|22810.16|22803.36|22803.36|22810.16|22810.16|22803.36|22803.36|0
1625233370000|2021-07-02 13:42:50|22802.47|22802.47|22799.88|22799.88|22802.47|22802.47|22799.88|22799.88|0
1625233400000|2021-07-02 13:43:20|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|22791.33|0
1625233420000|2021-07-02 13:43:40|22792.09|22792.09|22792.85|22792.85|22792.85|22792.85|22792.09|22792.09|0
1625233450000|2021-07-02 13:44:10|22792.09|22792.09|22792.97|22792.97|22792.97|22792.97|22792.09|22792.09|0
1625233460000|2021-07-02 13:44:20|22797.25|22797.25|22797.25|22797.25|22797.25|22797.25|22797.25|22797.25|0
1625233480000|2021-07-02 13:44:40|22801.67|22801.67|22802.97|22802.97|22802.97|22802.97|22801.67|22801.67|0
1625233500000|2021-07-02 13:45:00|22802.09|22802.09|22802.09|22802.09|22802.09|22802.09|22802.09|22802.09|0
1625233520000|2021-07-02 13:45:20|22803.6|22803.6|22803.6|22803.6|22803.6|22803.6|22803.6|22803.6|0
1625233530000|2021-07-02 13:45:30|22804.48|22804.48|22804.48|22804.48|22804.48|22804.48|22804.48|22804.48|0
1625233540000|2021-07-02 13:45:40|22813.03|22813.03|22813.03|22813.03|22813.03|22813.03|22813.03|22813.03|0
1625233550000|2021-07-02 13:45:50|22814.8|22814.8|22814.8|22814.8|22814.8|22814.8|22814.8|22814.8|0
1625233560000|2021-07-02 13:46:00|22817.4|22817.4|22817.4|22817.4|22817.4|22817.4|22817.4|22817.4|0
1625233570000|2021-07-02 13:46:10|22814.8|22814.8|22817.46|22817.46|22817.46|22817.46|22814.8|22814.8|0
1625233580000|2021-07-02 13:46:20|22816.57|22816.57|22816.57|22816.57|22816.57|22816.57|22816.57|22816.57|0
1625233590000|2021-07-02 13:46:30|22825.12|22825.12|22825.12|22825.12|22825.12|22825.12|22825.12|22825.12|0
1625233610000|2021-07-02 13:46:50|22825.87|22825.87|22825.87|22825.87|22825.87|22825.87|22825.87|22825.87|0
1625233660000|2021-07-02 13:47:40|22830.14|22830.14|22830.14|22830.14|22830.14|22830.14|22830.14|22830.14|0
1625233670000|2021-07-02 13:47:50|22834.42|22834.42|22834.42|22834.42|22834.42|22834.42|22834.42|22834.42|0
1625233690000|2021-07-02 13:48:10|22832.96|22832.96|22832.96|22832.96|22832.96|22832.96|22832.96|22832.96|0
1625233700000|2021-07-02 13:48:20|22831.51|22831.51|22831.51|22831.51|22831.51|22831.51|22831.51|22831.51|0
1625233710000|2021-07-02 13:48:30|22832.27|22832.27|22832.27|22832.27|22832.27|22832.27|22832.27|22832.27|0
1625233760000|2021-07-02 13:49:20|22810.9|22810.9|22810.02|22810.02|22810.9|22810.9|22810.02|22810.02|0
1625233770000|2021-07-02 13:49:30|22807.42|22807.42|22807.42|22807.42|22807.42|22807.42|22807.42|22807.42|0
1625233780000|2021-07-02 13:49:40|22798.88|22798.88|22798.88|22798.88|22798.88|22798.88|22798.88|22798.88|0
1625233800000|2021-07-02 13:50:00|22797.99|22797.99|22802.27|22802.27|22802.27|22802.27|22797.99|22797.99|0
1625233820000|2021-07-02 13:50:20|22793.72|22793.72|22777.88|22777.88|22793.72|22793.72|22777.12|22777.12|0
1625233840000|2021-07-02 13:50:40|22786.42|22786.42|22786.42|22786.42|22786.42|22786.42|22786.42|22786.42|0
1625233870000|2021-07-02 13:51:10|22773.6|22773.6|22773.6|22773.6|22773.6|22773.6|22773.6|22773.6|0
1625233900000|2021-07-02 13:51:40|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|0
1625233920000|2021-07-02 13:52:00|22777.88|22777.88|22777.88|22777.88|22777.88|22777.88|22777.88|22777.88|0
1625233930000|2021-07-02 13:52:10|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|22782.15|0
1625233940000|2021-07-02 13:52:20|22777.88|22777.88|22777.88|22777.88|22777.88|22777.88|22777.88|22777.88|0
1625233950000|2021-07-02 13:52:30|22776.58|22776.58|22768.79|22768.79|22776.58|22776.58|22767.49|22767.49|0
1625234000000|2021-07-02 13:53:20|22763.49|22763.49|22763.49|22763.49|22763.49|22763.49|22763.49|22763.49|0
1625234020000|2021-07-02 13:53:40|22760.59|22760.59|22759.7|22759.7|22760.59|22760.59|22759.7|22759.7|0
1625234040000|2021-07-02 13:54:00|22757.04|22757.04|22761.32|22761.32|22761.32|22761.32|22757.04|22757.04|0
1625234050000|2021-07-02 13:54:10|22765.59|22765.59|22765.59|22765.59|22765.59|22765.59|22765.59|22765.59|0
1625234060000|2021-07-02 13:54:20|22769.86|22769.86|22774.13|22774.13|22774.13|22774.13|22769.86|22769.86|0
1625234070000|2021-07-02 13:54:30|22775.02|22775.02|22783.46|22783.46|22783.46|22783.46|22775.02|22775.02|0
1625234080000|2021-07-02 13:54:40|22781.69|22781.69|22781.69|22781.69|22781.69|22781.69|22781.69|22781.69|0
1625234120000|2021-07-02 13:55:20|22782.45|22782.45|22782.45|22782.45|22782.45|22782.45|22782.45|22782.45|0
1625234200000|2021-07-02 13:56:40|22778.17|22778.17|22777.29|22777.29|22778.17|22778.17|22777.29|22777.29|0
1625234210000|2021-07-02 13:56:50|22781.56|22781.56|22781.56|22781.56|22781.56|22781.56|22781.56|22781.56|0
1625234220000|2021-07-02 13:57:00|22782.45|22782.45|22782.45|22782.45|22782.45|22782.45|22782.45|22782.45|0
1625234240000|2021-07-02 13:57:20|22788.49|22788.49|22789.38|22789.38|22789.38|22789.38|22788.49|22788.49|0
1625234250000|2021-07-02 13:57:30|22788.49|22788.49|22788.49|22788.49|22788.49|22788.49|22788.49|22788.49|0
1625234300000|2021-07-02 13:58:20|22792.76|22792.76|22795.36|22795.36|22795.36|22795.36|22792.76|22792.76|0
1625234380000|2021-07-02 13:59:40|22796.87|22796.87|22796.87|22796.87|22796.87|22796.87|22796.87|22796.87|0
1625234430000|2021-07-02 14:00:30|22796.11|22796.11|22796.11|22796.11|22796.11|22796.11|22796.11|22796.11|0
1625234500000|2021-07-02 14:01:40|22791.84|22791.84|22791.84|22791.84|22791.84|22791.84|22791.84|22791.84|0
1625234510000|2021-07-02 14:01:50|22787.57|22787.57|22787.57|22787.57|22787.57|22787.57|22787.57|22787.57|0
1625234520000|2021-07-02 14:02:00|22785.8|22785.8|22785.8|22785.8|22785.8|22785.8|22785.8|22785.8|0
1625234640000|2021-07-02 14:04:00|22787.25|22787.25|22787.25|22787.25|22787.25|22787.25|22787.25|22787.25|0
1625234670000|2021-07-02 14:04:30|22788.55|22788.55|22787.25|22787.25|22788.55|22788.55|22787.25|22787.25|0
1625234680000|2021-07-02 14:04:40|22788.14|22788.14|22792.41|22792.41|22792.41|22792.41|22788.14|22788.14|0
1625234690000|2021-07-02 14:04:50|22791.53|22791.53|22791.53|22791.53|22791.53|22791.53|22791.53|22791.53|0
1625234700000|2021-07-02 14:05:00|22790.77|22790.77|22790.77|22790.77|22790.77|22790.77|22790.77|22790.77|0
1625234720000|2021-07-02 14:05:20|22786.5|22786.5|22773.68|22773.68|22786.5|22786.5|22773.68|22773.68|0
1625234730000|2021-07-02 14:05:30|22772.38|22772.38|22768.11|22768.11|22776.65|22776.65|22768.11|22768.11|0
1625234740000|2021-07-02 14:05:40|22770.61|22770.61|22773.37|22773.37|22774.88|22774.88|22770.61|22770.61|0
1625234770000|2021-07-02 14:06:10|22772.48|22772.48|22772.48|22772.48|22772.48|22772.48|22772.48|22772.48|0
1625234840000|2021-07-02 14:07:20|22771.73|22771.73|22750.27|22750.27|22771.73|22771.73|22750.27|22750.27|0
1625234850000|2021-07-02 14:07:30|22748.82|22748.82|22757.36|22757.36|22757.36|22757.36|22748.82|22748.82|0
1625234950000|2021-07-02 14:09:10|22753.09|22753.09|22753.09|22753.09|22753.09|22753.09|22753.09|22753.09|0
1625234960000|2021-07-02 14:09:20|22748.82|22748.82|22748.82|22748.82|22748.82|22748.82|22748.82|22748.82|0
1625234980000|2021-07-02 14:09:40|22749.57|22749.57|22737.2|22737.2|22749.57|22749.57|22737.2|22737.2|0
1625234990000|2021-07-02 14:09:50|22732.93|22732.93|22732.93|22732.93|22732.93|22732.93|22732.93|22732.93|0
1625235000000|2021-07-02 14:10:00|22731.48|22731.48|22723.7|22723.7|22731.48|22731.48|22723.7|22723.7|0
1625235030000|2021-07-02 14:10:30|22722.25|22722.25|22722.25|22722.25|22722.25|22722.25|22722.25|22722.25|0
1625235060000|2021-07-02 14:11:00|22726.52|22726.52|22724.85|22724.85|22729.12|22729.12|22724.85|22724.85|0
1625235090000|2021-07-02 14:11:30|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|22720.57|0
1625235110000|2021-07-02 14:11:50|22717.92|22717.92|22720.57|22720.57|22720.57|22720.57|22717.92|22717.92|0
1625235130000|2021-07-02 14:12:10|22724.85|22724.85|22720.57|22720.57|22724.85|22724.85|22720.57|22720.57|0
1625235150000|2021-07-02 14:12:30|22716.3|22716.3|22716.3|22716.3|22716.3|22716.3|22716.3|22716.3|0
1625235170000|2021-07-02 14:12:50|22715.42|22715.42|22715.42|22715.42|22715.42|22715.42|22715.42|22715.42|0
1625235250000|2021-07-02 14:14:10|22711.14|22711.14|22714.68|22714.68|22714.68|22714.68|22711.14|22711.14|0
1625235260000|2021-07-02 14:14:20|22716.46|22716.46|22715.57|22715.57|22716.46|22716.46|22715.57|22715.57|0
1625235270000|2021-07-02 14:14:30|22719.84|22719.84|22719.84|22719.84|22719.84|22719.84|22719.84|22719.84|0
1625235280000|2021-07-02 14:14:40|22715.57|22715.57|22715.57|22715.57|22715.57|22715.57|22715.57|22715.57|0
1625235290000|2021-07-02 14:14:50|22717.08|22717.08|22717.08|22717.08|22717.08|22717.08|22717.08|22717.08|0
1625235300000|2021-07-02 14:15:00|22725.63|22725.63|22731.2|22731.2|22731.2|22731.2|22725.63|22725.63|0
1625235310000|2021-07-02 14:15:10|22734.74|22734.74|22734.74|22734.74|22734.74|22734.74|22734.74|22734.74|0
1625235320000|2021-07-02 14:15:20|22726.2|22726.2|22726.2|22726.2|22726.2|22726.2|22726.2|22726.2|0
1625235330000|2021-07-02 14:15:30|22723.6|22723.6|22711.04|22711.04|22723.6|22723.6|22709.27|22709.27|0
1625235340000|2021-07-02 14:15:40|22710.15|22710.15|22725.63|22725.63|22725.63|22725.63|22710.15|22710.15|0
1625235370000|2021-07-02 14:16:10|22721.35|22721.35|22719.58|22719.58|22721.35|22721.35|22719.58|22719.58|0
1625235400000|2021-07-02 14:16:40|22716.93|22716.93|22716.93|22716.93|22718.7|22718.7|22716.04|22716.04|0
1625235410000|2021-07-02 14:16:50|22716.04|22716.04|22716.04|22716.04|22716.04|22716.04|22716.04|22716.04|0
1625235420000|2021-07-02 14:17:00|22716.93|22716.93|22717.81|22717.81|22717.81|22717.81|22716.93|22716.93|0
1625235440000|2021-07-02 14:17:20|22722.09|22722.09|22722.09|22722.09|22722.09|22722.09|22722.09|22722.09|0
1625235460000|2021-07-02 14:17:40|22720.32|22720.32|22720.32|22720.32|22720.32|22720.32|22720.32|22720.32|0
1625235470000|2021-07-02 14:17:50|22724.74|22724.74|22728.13|22728.13|22728.13|22728.13|22723.86|22723.86|0
1625235480000|2021-07-02 14:18:00|22726.36|22726.36|22722.09|22722.09|22726.36|22726.36|22722.09|22722.09|0
1625235490000|2021-07-02 14:18:10|22723.86|22723.86|22723.86|22723.86|22724.74|22724.74|22723.86|22723.86|0
1625235520000|2021-07-02 14:18:40|22722.09|22722.09|22723.86|22723.86|22723.86|22723.86|22722.09|22722.09|0
1625235530000|2021-07-02 14:18:50|22725.63|22725.63|22730.78|22730.78|22730.78|22730.78|22725.63|22725.63|0
1625235540000|2021-07-02 14:19:00|22731.67|22731.67|22731.67|22731.67|22731.67|22731.67|22731.67|22731.67|0
1625235550000|2021-07-02 14:19:10|22732.56|22732.56|22732.56|22732.56|22732.56|22732.56|22732.56|22732.56|0
1625235560000|2021-07-02 14:19:20|22733.44|22733.44|22736.1|22736.1|22736.1|22736.1|22733.44|22733.44|0
1625235570000|2021-07-02 14:19:30|22736.85|22736.85|22736.85|22736.85|22736.85|22736.85|22736.85|22736.85|0
1625235580000|2021-07-02 14:19:40|22741.13|22741.13|22747.17|22747.17|22747.17|22747.17|22741.13|22741.13|0
1625235590000|2021-07-02 14:19:50|22742.74|22742.74|22747.9|22747.9|22747.9|22747.9|22741.86|22741.86|0
1625235600000|2021-07-02 14:20:00|22748.79|22748.79|22748.79|22748.79|22748.79|22748.79|22748.79|22748.79|0
1625235620000|2021-07-02 14:20:20|22747.9|22747.9|22747.9|22747.9|22747.9|22747.9|22747.9|22747.9|0
1625235630000|2021-07-02 14:20:30|22748.66|22748.66|22748.66|22748.66|22748.66|22748.66|22748.66|22748.66|0
1625235650000|2021-07-02 14:20:50|22745.12|22745.12|22745.12|22745.12|22745.12|22745.12|22745.12|22745.12|0
1625235680000|2021-07-02 14:21:20|22753.66|22753.66|22753.66|22753.66|22753.66|22753.66|22753.66|22753.66|0
1625235690000|2021-07-02 14:21:30|22752.9|22752.9|22752.9|22752.9|22752.9|22752.9|22752.9|22752.9|0
1625235710000|2021-07-02 14:21:50|22754.2|22754.2|22754.2|22754.2|22754.2|22754.2|22754.2|22754.2|0
1625235720000|2021-07-02 14:22:00|22755.71|22755.71|22759.99|22759.99|22759.99|22759.99|22755.71|22755.71|0
1625235750000|2021-07-02 14:22:30|22756.57|22756.57|22752.3|22752.3|22756.57|22756.57|22752.3|22752.3|0
1625235770000|2021-07-02 14:22:50|22751|22751|22751|22751|22751|22751|22751|22751|0
1625235800000|2021-07-02 14:23:20|22753.19|22753.19|22753.19|22753.19|22753.19|22753.19|22753.19|22753.19|0
1625235850000|2021-07-02 14:24:10|22754.64|22754.64|22751.82|22751.82|22756.1|22756.1|22751.82|22751.82|0
1625235880000|2021-07-02 14:24:40|22753.59|22753.59|22755.11|22755.11|22755.11|22755.11|22753.59|22753.59|0
1625235890000|2021-07-02 14:24:50|22763.65|22763.65|22765.42|22765.42|22765.42|22765.42|22763.65|22763.65|0
1625235900000|2021-07-02 14:25:00|22766.88|22766.88|22770.61|22770.61|22772.38|22772.38|22765.42|22765.42|0
1625235910000|2021-07-02 14:25:10|22771.37|22771.37|22767.48|22767.48|22771.37|22771.37|22767.48|22767.48|0
1625235920000|2021-07-02 14:25:20|22766.72|22766.72|22766.72|22766.72|22766.72|22766.72|22766.72|22766.72|0
1625235930000|2021-07-02 14:25:30|22768.02|22768.02|22768.02|22768.02|22768.02|22768.02|22768.02|22768.02|0
1625236050000|2021-07-02 14:27:30|22769.79|22769.79|22782.61|22782.61|22782.61|22782.61|22769.79|22769.79|0
1625236060000|2021-07-02 14:27:40|22785.26|22785.26|22785.26|22785.26|22785.26|22785.26|22785.26|22785.26|0
1625236080000|2021-07-02 14:28:00|22786.02|22786.02|22786.02|22786.02|22786.02|22786.02|22786.02|22786.02|0
1625236120000|2021-07-02 14:28:40|22788.61|22788.61|22788.61|22788.61|22788.61|22788.61|22788.61|22788.61|0
1625236150000|2021-07-02 14:29:10|22787.32|22787.32|22787.32|22787.32|22787.32|22787.32|22787.32|22787.32|0
1625236170000|2021-07-02 14:29:30|22791.74|22791.74|22792.63|22792.63|22792.63|22792.63|22791.74|22791.74|0
1625236180000|2021-07-02 14:29:40|22784.08|22784.08|22775.54|22775.54|22784.08|22784.08|22775.54|22775.54|0
1625236200000|2021-07-02 14:30:00|22776.3|22776.3|22770.63|22770.63|22776.3|22776.3|22770.63|22770.63|0
1625236260000|2021-07-02 14:31:00|22768.1|22768.1|22776.78|22776.78|22776.78|22776.78|22767.35|22767.35|0
1625236320000|2021-07-02 14:32:00|22777.66|22777.66|22785.22|22785.22|22785.22|22785.22|22777.66|22777.66|0
1625236330000|2021-07-02 14:32:10|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|0
1625236360000|2021-07-02 14:32:40|22786.93|22786.93|22786.93|22786.93|22786.93|22786.93|22786.93|22786.93|0
1625236430000|2021-07-02 14:33:50|22791.2|22791.2|22791.2|22791.2|22791.2|22791.2|22791.2|22791.2|0
1625236440000|2021-07-02 14:34:00|22795.47|22795.47|22798.13|22798.13|22798.13|22798.13|22795.47|22795.47|0
1625236480000|2021-07-02 14:34:40|22798.89|22798.89|22798.89|22798.89|22798.89|22798.89|22798.89|22798.89|0
1625236520000|2021-07-02 14:35:20|22800.18|22800.18|22800.18|22800.18|22800.18|22800.18|22800.18|22800.18|0
1625236550000|2021-07-02 14:35:50|22797.53|22797.53|22796.64|22796.64|22797.53|22797.53|22796.64|22796.64|0
1625236580000|2021-07-02 14:36:20|22792.37|22792.37|22792.37|22792.37|22792.37|22792.37|22792.37|22792.37|0
1625236590000|2021-07-02 14:36:30|22796.64|22796.64|22796.64|22796.64|22796.64|22796.64|22796.64|22796.64|0
1625236670000|2021-07-02 14:37:50|22795.89|22795.89|22792.35|22792.35|22795.89|22795.89|22792.35|22792.35|0
1625236680000|2021-07-02 14:38:00|22793.23|22793.23|22794.12|22794.12|22794.12|22794.12|22790.58|22790.58|0
1625236730000|2021-07-02 14:38:50|22798.39|22798.39|22798.39|22798.39|22798.39|22798.39|22798.39|22798.39|0
1625236790000|2021-07-02 14:39:50|22799.27|22799.27|22799.27|22799.27|22799.27|22799.27|22799.27|22799.27|0
1625236800000|2021-07-02 14:40:00|22798.39|22798.39|22797.63|22797.63|22798.39|22798.39|22797.63|22797.63|0
1625236820000|2021-07-02 14:40:20|22793.36|22793.36|22794.12|22794.12|22794.12|22794.12|22793.36|22793.36|0
1625236890000|2021-07-02 14:41:30|22795|22795|22795|22795|22795|22795|22795|22795|0
1625236940000|2021-07-02 14:42:20|22795.76|22795.76|22795.76|22795.76|22795.76|22795.76|22795.76|22795.76|0
1625236990000|2021-07-02 14:43:10|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|0
1625237020000|2021-07-02 14:43:40|22797.12|22797.12|22795.82|22795.82|22797.12|22797.12|22795.82|22795.82|0
1625237030000|2021-07-02 14:43:50|22794.3|22794.3|22794.3|22794.3|22794.3|22794.3|22794.3|22794.3|0
1625237040000|2021-07-02 14:44:00|22798.58|22798.58|22798.58|22798.58|22798.58|22798.58|22798.58|22798.58|0
1625237050000|2021-07-02 14:44:10|22802.85|22802.85|22802.85|22802.85|22802.85|22802.85|22802.85|22802.85|0
1625237110000|2021-07-02 14:45:10|22807.12|22807.12|22807.12|22807.12|22807.12|22807.12|22807.12|22807.12|0
1625237170000|2021-07-02 14:46:10|22808.42|22808.42|22808.42|22808.42|22808.42|22808.42|22808.42|22808.42|0
1625237190000|2021-07-02 14:46:30|22807.12|22807.12|22805.82|22805.82|22807.12|22807.12|22805.82|22805.82|0
1625237290000|2021-07-02 14:48:10|22806.71|22806.71|22810.1|22810.1|22810.1|22810.1|22805.82|22805.82|0
1625237300000|2021-07-02 14:48:20|22805.82|22805.82|22805.82|22805.82|22805.82|22805.82|22805.82|22805.82|0
1625237310000|2021-07-02 14:48:30|22810.1|22810.1|22810.1|22810.1|22810.1|22810.1|22810.1|22810.1|0
1625237360000|2021-07-02 14:49:20|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|0
1625237380000|2021-07-02 14:49:40|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|0
1625237390000|2021-07-02 14:49:50|22806.58|22806.58|22806.58|22806.58|22806.58|22806.58|22806.58|22806.58|0
1625237400000|2021-07-02 14:50:00|22805.7|22805.7|22805.7|22805.7|22805.7|22805.7|22805.7|22805.7|0
1625237440000|2021-07-02 14:50:40|22804.81|22804.81|22803.92|22803.92|22804.81|22804.81|22803.92|22803.92|0
1625237450000|2021-07-02 14:50:50|22802.41|22802.41|22802.41|22802.41|22802.41|22802.41|22802.41|22802.41|0
1625237470000|2021-07-02 14:51:10|22801.11|22801.11|22799.82|22799.82|22801.11|22801.11|22799.82|22799.82|0
1625237480000|2021-07-02 14:51:20|22801.11|22801.11|22801.11|22801.11|22801.11|22801.11|22801.11|22801.11|0
1625237570000|2021-07-02 14:52:50|22800.23|22800.23|22798.93|22798.93|22800.23|22800.23|22798.93|22798.93|0
1625237600000|2021-07-02 14:53:20|22798.04|22798.04|22798.04|22798.04|22798.04|22798.04|22798.04|22798.04|0
1625237630000|2021-07-02 14:53:50|22797.16|22797.16|22797.16|22797.16|22797.16|22797.16|22797.16|22797.16|0
1625237650000|2021-07-02 14:54:10|22796.27|22796.27|22796.27|22796.27|22796.27|22796.27|22796.27|22796.27|0
1625237680000|2021-07-02 14:54:40|22787.73|22787.73|22787.73|22787.73|22787.73|22787.73|22787.73|22787.73|0
1625237690000|2021-07-02 14:54:50|22786.97|22786.97|22783.95|22783.95|22786.97|22786.97|22783.95|22783.95|0
1625237700000|2021-07-02 14:55:00|22784.7|22784.7|22784.7|22784.7|22784.7|22784.7|22784.7|22784.7|0
1625237710000|2021-07-02 14:55:10|22788.97|22788.97|22788.97|22788.97|22788.97|22788.97|22788.97|22788.97|0
1625237770000|2021-07-02 14:56:10|22790.49|22790.49|22790.49|22790.49|22790.49|22790.49|22790.49|22790.49|0
1625237870000|2021-07-02 14:57:50|22789.73|22789.73|22785.46|22785.46|22789.73|22789.73|22785.46|22785.46|0
1625237880000|2021-07-02 14:58:00|22789.73|22789.73|22785.46|22785.46|22789.73|22789.73|22785.46|22785.46|0
1625237890000|2021-07-02 14:58:10|22794|22794|22784.57|22784.57|22794|22794|22784.57|22784.57|0
1625237910000|2021-07-02 14:58:30|22782.8|22782.8|22784.57|22784.57|22784.57|22784.57|22782.8|22782.8|0
1625237930000|2021-07-02 14:58:50|22785.87|22785.87|22785.87|22785.87|22785.87|22785.87|22785.87|22785.87|0
1625237960000|2021-07-02 14:59:20|22787.39|22787.39|22787.39|22787.39|22787.39|22787.39|22787.39|22787.39|0
1625237970000|2021-07-02 14:59:30|22789.98|22789.98|22789.98|22789.98|22789.98|22789.98|22789.98|22789.98|0
1625237990000|2021-07-02 14:59:50|22791.75|22791.75|22793.52|22793.52|22793.52|22793.52|22791.75|22791.75|0
1625238020000|2021-07-02 15:00:20|22795.29|22795.29|22796.18|22796.18|22796.18|22796.18|22795.29|22795.29|0
1625238030000|2021-07-02 15:00:30|22820.14|22820.14|22827.38|22827.38|22827.38|22827.38|22810.29|22810.29|0
1625238040000|2021-07-02 15:00:40|22825.93|22825.93|22825.93|22825.93|22825.93|22825.93|22825.93|22825.93|0
1625238100000|2021-07-02 15:01:40|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625238110000|2021-07-02 15:01:50|22822.95|22822.95|22822.95|22822.95|22822.95|22822.95|22822.95|22822.95|0
1625238120000|2021-07-02 15:02:00|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625238130000|2021-07-02 15:02:10|22831.5|22831.5|22831.5|22831.5|22831.5|22831.5|22831.5|22831.5|0
1625238200000|2021-07-02 15:03:20|22827.23|22827.23|22831.5|22831.5|22831.5|22831.5|22827.23|22827.23|0
1625238210000|2021-07-02 15:03:30|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625238220000|2021-07-02 15:03:40|22831.5|22831.5|22832.26|22832.26|22832.26|22832.26|22831.5|22831.5|0
1625238250000|2021-07-02 15:04:10|22827.98|22827.98|22827.98|22827.98|22827.98|22827.98|22827.98|22827.98|0
1625238260000|2021-07-02 15:04:20|22836.53|22836.53|22827.98|22827.98|22836.53|22836.53|22827.98|22827.98|0
1625238270000|2021-07-02 15:04:30|22836.53|22836.53|22827.98|22827.98|22836.53|22836.53|22827.98|22827.98|0
1625238280000|2021-07-02 15:04:40|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|0
1625238300000|2021-07-02 15:05:00|22837.28|22837.28|22837.28|22837.28|22837.28|22837.28|22837.28|22837.28|0
1625238340000|2021-07-02 15:05:40|22838.58|22838.58|22838.58|22838.58|22838.58|22838.58|22838.58|22838.58|0
1625238370000|2021-07-02 15:06:10|22842.12|22842.12|22843.45|22843.45|22851.24|22851.24|22842.12|22842.12|0
1625238390000|2021-07-02 15:06:30|22847.72|22847.72|22847.72|22847.72|22847.72|22847.72|22847.72|22847.72|0
1625238400000|2021-07-02 15:06:40|22846.83|22846.83|22846.83|22846.83|22846.83|22846.83|22846.83|22846.83|0
1625238410000|2021-07-02 15:06:50|22847.59|22847.59|22848.35|22848.35|22848.35|22848.35|22847.59|22847.59|0
1625238440000|2021-07-02 15:07:20|22852.62|22852.62|22852.62|22852.62|22852.62|22852.62|22852.62|22852.62|0
1625238450000|2021-07-02 15:07:30|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|0
1625238460000|2021-07-02 15:07:40|22848.35|22848.35|22848.35|22848.35|22848.35|22848.35|22848.35|22848.35|0
1625238500000|2021-07-02 15:08:20|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|0
1625238510000|2021-07-02 15:08:30|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|22857.65|0
1625238520000|2021-07-02 15:08:40|22849.1|22849.1|22849.1|22849.1|22849.1|22849.1|22849.1|22849.1|0
1625238560000|2021-07-02 15:09:20|22852.01|22852.01|22852.01|22852.01|22852.01|22852.01|22852.01|22852.01|0
1625238580000|2021-07-02 15:09:40|22854.61|22854.61|22854.61|22854.61|22854.61|22854.61|22854.61|22854.61|0
1625238590000|2021-07-02 15:09:50|22850.34|22850.34|22854.61|22854.61|22854.61|22854.61|22850.34|22850.34|0
1625238600000|2021-07-02 15:10:00|22850.34|22850.34|22854.61|22854.61|22858.88|22858.88|22850.34|22850.34|0
1625238610000|2021-07-02 15:10:10|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|0
1625238660000|2021-07-02 15:11:00|22858.02|22858.02|22858.02|22858.02|22858.02|22858.02|22858.02|22858.02|0
1625238680000|2021-07-02 15:11:20|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|22859.32|0
1625238690000|2021-07-02 15:11:30|22860.08|22860.08|22860.83|22860.83|22860.83|22860.83|22860.08|22860.08|0
1625238700000|2021-07-02 15:11:40|22861.72|22861.72|22861.72|22861.72|22861.72|22861.72|22861.72|22861.72|0
1625238720000|2021-07-02 15:12:00|22860.26|22860.26|22859.38|22859.38|22860.26|22860.26|22859.38|22859.38|0
1625238770000|2021-07-02 15:12:50|22858.62|22858.62|22858.62|22858.62|22858.62|22858.62|22858.62|22858.62|0
1625238780000|2021-07-02 15:13:00|22857.74|22857.74|22857.74|22857.74|22857.74|22857.74|22857.74|22857.74|0
1625238850000|2021-07-02 15:14:10|22855.34|22855.34|22855.34|22855.34|22855.34|22855.34|22855.34|22855.34|0
1625238870000|2021-07-02 15:14:30|22859.61|22859.61|22859.61|22859.61|22859.61|22859.61|22859.61|22859.61|0
1625238880000|2021-07-02 15:14:40|22860.5|22860.5|22860.5|22860.5|22860.5|22860.5|22860.5|22860.5|0
1625238900000|2021-07-02 15:15:00|22864.77|22864.77|22864.77|22864.77|22864.77|22864.77|22864.77|22864.77|0
1625238910000|2021-07-02 15:15:10|22860.5|22860.5|22864.77|22864.77|22864.77|22864.77|22860.5|22860.5|0
1625238920000|2021-07-02 15:15:20|22863.88|22863.88|22863.88|22863.88|22863.88|22863.88|22863.88|22863.88|0
1625238930000|2021-07-02 15:15:30|22859.61|22859.61|22863.88|22863.88|22863.88|22863.88|22859.61|22859.61|0
1625238950000|2021-07-02 15:15:50|22866.79|22866.79|22866.79|22866.79|22866.79|22866.79|22866.79|22866.79|0
1625239110000|2021-07-02 15:18:30|22865.91|22865.91|22865.91|22865.91|22865.91|22865.91|22865.91|22865.91|0
1625239140000|2021-07-02 15:19:00|22867.2|22867.2|22867.2|22867.2|22871.48|22871.48|22867.2|22867.2|0
1625239150000|2021-07-02 15:19:10|22871.48|22871.48|22875.75|22875.75|22875.75|22875.75|22871.48|22871.48|0
1625239160000|2021-07-02 15:19:20|22862.93|22862.93|22864.61|22864.61|22867.2|22867.2|22862.93|22862.93|0
1625239200000|2021-07-02 15:20:00|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|22863.85|0
1625239230000|2021-07-02 15:20:30|22876.67|22876.67|22880.94|22880.94|22880.94|22880.94|22872.4|22872.4|0
1625239260000|2021-07-02 15:21:00|22880.05|22880.05|22876.67|22876.67|22880.94|22880.94|22876.67|22876.67|0
1625239280000|2021-07-02 15:21:20|22880.94|22880.94|22880.94|22880.94|22880.94|22880.94|22880.94|22880.94|0
1625239290000|2021-07-02 15:21:30|22872.4|22872.4|22868.12|22868.12|22872.4|22872.4|22868.12|22868.12|0
1625239330000|2021-07-02 15:22:10|22866.82|22866.82|22866.82|22866.82|22866.82|22866.82|22866.82|22866.82|0
1625239360000|2021-07-02 15:22:40|22865.94|22865.94|22865.94|22865.94|22865.94|22865.94|22865.94|22865.94|0
1625239430000|2021-07-02 15:23:50|22865.05|22865.05|22866.82|22866.82|22866.82|22866.82|22865.05|22865.05|0
1625239450000|2021-07-02 15:24:10|22865.53|22865.53|22865.53|22865.53|22865.53|22865.53|22865.53|22865.53|0
1625239490000|2021-07-02 15:24:50|22864.64|22864.64|22863.34|22863.34|22864.64|22864.64|22863.34|22863.34|0
1625239500000|2021-07-02 15:25:00|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|0
1625239520000|2021-07-02 15:25:20|22861.7|22861.7|22861.7|22861.7|22861.7|22861.7|22861.7|22861.7|0
1625239530000|2021-07-02 15:25:30|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|0
1625239540000|2021-07-02 15:25:40|22861.57|22861.57|22861.57|22861.57|22861.57|22861.57|22861.57|22861.57|0
1625239550000|2021-07-02 15:25:50|22862.33|22862.33|22862.33|22862.33|22862.33|22862.33|22862.33|22862.33|0
1625239560000|2021-07-02 15:26:00|22858.06|22858.06|22858.06|22858.06|22858.06|22858.06|22858.06|22858.06|0
1625239590000|2021-07-02 15:26:30|22857.3|22857.3|22855.53|22855.53|22857.3|22857.3|22855.53|22855.53|0
1625239600000|2021-07-02 15:26:40|22846.99|22846.99|22848.44|22848.44|22848.44|22848.44|22846.99|22846.99|0
1625239640000|2021-07-02 15:27:20|22847.68|22847.68|22857.11|22857.11|22857.11|22857.11|22847.68|22847.68|0
1625239650000|2021-07-02 15:27:30|22860.65|22860.65|22860.65|22860.65|22860.65|22860.65|22860.65|22860.65|0
1625239670000|2021-07-02 15:27:50|22862.11|22862.11|22863.56|22863.56|22863.56|22863.56|22862.11|22862.11|0
1625239680000|2021-07-02 15:28:00|22862.11|22862.11|22863.56|22863.56|22863.56|22863.56|22862.11|22862.11|0
1625239700000|2021-07-02 15:28:20|22862.26|22862.26|22862.26|22862.26|22862.26|22862.26|22862.26|22862.26|0
1625239740000|2021-07-02 15:29:00|22860.97|22860.97|22862.81|22862.81|22862.81|22862.81|22860.21|22860.21|0
1625239760000|2021-07-02 15:29:20|22864.32|22864.32|22862.86|22862.86|22864.32|22864.32|22862.86|22862.86|0
1625239770000|2021-07-02 15:29:30|22861.57|22861.57|22861.57|22861.57|22861.57|22861.57|22861.57|22861.57|0
1625239780000|2021-07-02 15:29:40|22862.32|22862.32|22863.08|22863.08|22863.08|22863.08|22862.32|22862.32|0
1625239790000|2021-07-02 15:29:50|22867.35|22867.35|22871.75|22871.75|22871.75|22871.75|22865.68|22865.68|0
1625469330000|2021-07-05 07:15:30|22818.95|22818.95|22817.65|22817.65|22818.95|22818.95|22817.65|22817.65|0
1625469370000|2021-07-05 07:16:10|22826.2|22826.2|22826.2|22826.2|22826.2|22826.2|22826.2|22826.2|0
1625469400000|2021-07-05 07:16:40|22821.93|22821.93|22821.93|22821.93|22821.93|22821.93|22821.93|22821.93|0
1625469410000|2021-07-05 07:16:50|22819.27|22819.27|22819.27|22819.27|22819.27|22819.27|22819.27|22819.27|0
1625469440000|2021-07-05 07:17:20|22817.5|22817.5|22817.5|22817.5|22817.5|22817.5|22817.5|22817.5|0
1625469460000|2021-07-05 07:17:40|22816.61|22816.61|22816.61|22816.61|22816.61|22816.61|22816.61|22816.61|0
1625469470000|2021-07-05 07:17:50|22829.43|22829.43|22829.43|22829.43|22829.43|22829.43|22829.43|22829.43|0
1625469480000|2021-07-05 07:18:00|22842.25|22842.25|22842.25|22842.25|22842.25|22842.25|22842.25|22842.25|0
1625469490000|2021-07-05 07:18:10|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|0
1625469500000|2021-07-05 07:18:20|22833.7|22833.7|22833.7|22833.7|22833.7|22833.7|22833.7|22833.7|0
1625469510000|2021-07-05 07:18:30|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|0
1625469520000|2021-07-05 07:18:40|22842.52|22842.52|22816.88|22816.88|22842.52|22842.52|22816.88|22816.88|0
1625469530000|2021-07-05 07:18:50|22829.7|22829.7|22829.7|22829.7|22829.7|22829.7|22829.7|22829.7|0
1625469540000|2021-07-05 07:19:00|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|0
1625469590000|2021-07-05 07:19:50|22824.54|22824.54|22821.52|22821.52|22824.54|22824.54|22821.52|22821.52|0
1625469600000|2021-07-05 07:20:00|22822.81|22822.81|22822.81|22822.81|22822.81|22822.81|22822.81|22822.81|0
1625469610000|2021-07-05 07:20:10|22820.16|22820.16|22820.16|22820.16|22820.16|22820.16|22820.16|22820.16|0
1625469640000|2021-07-05 07:20:40|22822.75|22822.75|22822.75|22822.75|22822.75|22822.75|22822.75|22822.75|0
1625469650000|2021-07-05 07:20:50|22809.94|22809.94|22809.94|22809.94|22809.94|22809.94|22809.94|22809.94|0
1625469660000|2021-07-05 07:21:00|22801.39|22801.39|22801.39|22801.39|22801.39|22801.39|22801.39|22801.39|0
1625469670000|2021-07-05 07:21:10|22796.96|22796.96|22796.96|22796.96|22796.96|22796.96|22796.96|22796.96|0
1625469680000|2021-07-05 07:21:20|22809.78|22809.78|22809.78|22809.78|22809.78|22809.78|22809.78|22809.78|0
1625469710000|2021-07-05 07:21:50|22815.98|22815.98|22815.98|22815.98|22815.98|22815.98|22815.98|22815.98|0
1625469730000|2021-07-05 07:22:10|22824.52|22824.52|22822.85|22822.85|22824.52|22824.52|22820.25|22820.25|0
1625469780000|2021-07-05 07:23:00|22822.09|22822.09|22822.09|22822.09|22822.09|22822.09|22822.09|22822.09|0
1625469810000|2021-07-05 07:23:30|22824.23|22824.23|22824.23|22824.23|22824.23|22824.23|22824.23|22824.23|0
1625469830000|2021-07-05 07:23:50|22830.63|22830.63|22830.63|22830.63|22830.63|22830.63|22830.63|22830.63|0
1625469850000|2021-07-05 07:24:10|22843.45|22843.45|22847.72|22847.72|22847.72|22847.72|22843.45|22843.45|0
1625469890000|2021-07-05 07:24:50|22857.81|22857.81|22857.81|22857.81|22857.81|22857.81|22857.81|22857.81|0
1625469990000|2021-07-05 07:26:30|22874.9|22874.9|22870.63|22870.63|22883.45|22883.45|22870.63|22870.63|0
1625470020000|2021-07-05 07:27:00|22874.9|22874.9|22874.9|22874.9|22874.9|22874.9|22874.9|22874.9|0
1625470060000|2021-07-05 07:27:40|22873.13|22873.13|22873.13|22873.13|22873.13|22873.13|22873.13|22873.13|0
1625470080000|2021-07-05 07:28:00|22868.86|22868.86|22864.59|22864.59|22868.86|22868.86|22864.59|22864.59|0
1625470110000|2021-07-05 07:28:30|22860.32|22860.32|22860.32|22860.32|22860.32|22860.32|22860.32|22860.32|0
1625470140000|2021-07-05 07:29:00|22861.61|22861.61|22845.82|22845.82|22862.91|22862.91|22845.82|22845.82|0
1625470160000|2021-07-05 07:29:20|22845.07|22845.07|22845.07|22845.07|22845.07|22845.07|22845.07|22845.07|0
1625470170000|2021-07-05 07:29:30|22846.36|22846.36|22846.36|22846.36|22846.36|22846.36|22846.36|22846.36|0
1625470210000|2021-07-05 07:30:10|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|0
1625470230000|2021-07-05 07:30:30|22846.36|22846.36|22850.64|22850.64|22850.64|22850.64|22846.36|22846.36|0
1625470280000|2021-07-05 07:31:20|22843.55|22843.55|22843.55|22843.55|22843.55|22843.55|22843.55|22843.55|0
1625470350000|2021-07-05 07:32:30|22840.9|22840.9|22840.9|22840.9|22840.9|22840.9|22840.9|22840.9|0
1625470360000|2021-07-05 07:32:40|22853.71|22853.71|22840.9|22840.9|22853.71|22853.71|22840.9|22840.9|0
1625470380000|2021-07-05 07:33:00|22849.44|22849.44|22860.2|22860.2|22860.2|22860.2|22849.44|22849.44|0
1625470400000|2021-07-05 07:33:20|22863.75|22863.75|22863.75|22863.75|22863.75|22863.75|22863.75|22863.75|0
1625470410000|2021-07-05 07:33:30|22872.29|22872.29|22868.02|22868.02|22872.29|22872.29|22868.02|22868.02|0
1625470420000|2021-07-05 07:33:40|22869.32|22869.32|22869.32|22869.32|22869.32|22869.32|22869.32|22869.32|0
1625470440000|2021-07-05 07:34:00|22873.59|22873.59|22873.59|22873.59|22873.59|22873.59|22873.59|22873.59|0
1625470480000|2021-07-05 07:34:40|22865.04|22865.04|22869|22869|22869|22869|22863.75|22863.75|0
1625470490000|2021-07-05 07:34:50|22877.54|22877.54|22877.54|22877.54|22877.54|22877.54|22877.54|22877.54|0
1625470500000|2021-07-05 07:35:00|22880.57|22880.57|22883.23|22883.23|22883.23|22883.23|22880.57|22880.57|0
1625470520000|2021-07-05 07:35:20|22884.52|22884.52|22883.01|22883.01|22884.52|22884.52|22883.01|22883.01|0
1625470530000|2021-07-05 07:35:30|22887.28|22887.28|22887.28|22887.28|22887.28|22887.28|22887.28|22887.28|0
1625470540000|2021-07-05 07:35:40|22883.01|22883.01|22883.01|22883.01|22883.01|22883.01|22883.01|22883.01|0
1625470580000|2021-07-05 07:36:20|22878.58|22878.58|22877.13|22877.13|22878.58|22878.58|22877.13|22877.13|0
1625470600000|2021-07-05 07:36:40|22875.83|22875.83|22867.29|22867.29|22875.83|22875.83|22867.29|22867.29|0
1625470640000|2021-07-05 07:37:20|22861.47|22861.47|22861.47|22861.47|22861.47|22861.47|22861.47|22861.47|0
1625470660000|2021-07-05 07:37:40|22858.81|22858.81|22858.81|22858.81|22858.81|22858.81|22858.81|22858.81|0
1625470670000|2021-07-05 07:37:50|22860.58|22860.58|22860.58|22860.58|22860.58|22860.58|22860.58|22860.58|0
1625470700000|2021-07-05 07:38:20|22864.86|22864.86|22869.13|22869.13|22869.13|22869.13|22864.86|22864.86|0
1625470720000|2021-07-05 07:38:40|22870.01|22870.01|22870.01|22870.01|22870.01|22870.01|22870.01|22870.01|0
1625470730000|2021-07-05 07:38:50|22865.74|22865.74|22861.47|22861.47|22865.74|22865.74|22861.47|22861.47|0
1625470800000|2021-07-05 07:40:00|22856.16|22856.16|22853.18|22853.18|22856.16|22856.16|22851.89|22851.89|0
1625470860000|2021-07-05 07:41:00|22854.48|22854.48|22854.48|22854.48|22854.48|22854.48|22854.48|22854.48|0
1625470930000|2021-07-05 07:42:10|22852.97|22852.97|22831.61|22831.61|22852.97|22852.97|22831.61|22831.61|0
1625470970000|2021-07-05 07:42:50|22826.42|22826.42|22825.12|22825.12|22826.42|22826.42|22825.12|22825.12|0
1625470990000|2021-07-05 07:43:10|22820.84|22820.84|22816.95|22816.95|22820.84|22820.84|22816.95|22816.95|0
1625471030000|2021-07-05 07:43:50|22808.41|22808.41|22808.41|22808.41|22808.41|22808.41|22808.41|22808.41|0
1625471040000|2021-07-05 07:44:00|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22805.43|22805.43|0
1625471090000|2021-07-05 07:44:50|22812.3|22812.3|22812.3|22812.3|22812.3|22812.3|22812.3|22812.3|0
1625471100000|2021-07-05 07:45:00|22799.02|22799.02|22794.48|22794.48|22799.02|22799.02|22794.48|22794.48|0
1625471110000|2021-07-05 07:45:10|22785.93|22785.93|22785.93|22785.93|22785.93|22785.93|22785.93|22785.93|0
1625471130000|2021-07-05 07:45:30|22787.45|22787.45|22787.45|22787.45|22787.45|22787.45|22787.45|22787.45|0
1625471170000|2021-07-05 07:46:10|22804.54|22804.54|22808.43|22808.43|22808.43|22808.43|22804.54|22804.54|0
1625471180000|2021-07-05 07:46:20|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|0
1625471220000|2021-07-05 07:47:00|22802.86|22802.86|22802.86|22802.86|22802.86|22802.86|22802.86|22802.86|0
1625471230000|2021-07-05 07:47:10|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|0
1625471240000|2021-07-05 07:47:20|22798.59|22798.59|22798.59|22798.59|22798.59|22798.59|22798.59|22798.59|0
1625471260000|2021-07-05 07:47:40|22795.99|22795.99|22795.99|22795.99|22795.99|22795.99|22795.99|22795.99|0
1625471280000|2021-07-05 07:48:00|22787.45|22787.45|22789.72|22789.72|22789.72|22789.72|22787.45|22787.45|0
1625471360000|2021-07-05 07:49:20|22793.5|22793.5|22793.5|22793.5|22793.5|22793.5|22793.5|22793.5|0
1625471390000|2021-07-05 07:49:50|22788.19|22788.19|22788.19|22788.19|22788.19|22788.19|22788.19|22788.19|0
1625471400000|2021-07-05 07:50:00|22785.6|22785.6|22794.14|22794.14|22794.14|22794.14|22785.6|22785.6|0
1625471450000|2021-07-05 07:50:50|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|22798.41|0
1625471460000|2021-07-05 07:51:00|22794.52|22794.52|22793.22|22793.22|22794.52|22794.52|22793.22|22793.22|0
1625471490000|2021-07-05 07:51:30|22798.53|22798.53|22798.53|22798.53|22798.53|22798.53|22798.53|22798.53|0
1625471500000|2021-07-05 07:51:40|22801.13|22801.13|22801.13|22801.13|22801.13|22801.13|22801.13|22801.13|0
1625471510000|2021-07-05 07:51:50|22805.4|22805.4|22805.4|22805.4|22805.4|22805.4|22805.4|22805.4|0
1625471520000|2021-07-05 07:52:00|22804.1|22804.1|22804.1|22804.1|22804.1|22804.1|22804.1|22804.1|0
1625471650000|2021-07-05 07:54:10|22799.83|22799.83|22799.83|22799.83|22799.83|22799.83|22799.83|22799.83|0
1625471700000|2021-07-05 07:55:00|22806.32|22806.32|22806.32|22806.32|22806.32|22806.32|22806.32|22806.32|0
1625471750000|2021-07-05 07:55:50|22802.78|22802.78|22802.78|22802.78|22802.78|22802.78|22802.78|22802.78|0
1625471760000|2021-07-05 07:56:00|22807.05|22807.05|22807.05|22807.05|22807.05|22807.05|22807.05|22807.05|0
1625471780000|2021-07-05 07:56:20|22810.94|22810.94|22810.94|22810.94|22810.94|22810.94|22810.94|22810.94|0
1625471830000|2021-07-05 07:57:10|22812.24|22812.24|22812.24|22812.24|22812.24|22812.24|22812.24|22812.24|0
1625471920000|2021-07-05 07:58:40|22814.01|22814.01|22814.01|22814.01|22814.01|22814.01|22814.01|22814.01|0
1625472000000|2021-07-05 08:00:00|22809.74|22809.74|22805.47|22805.47|22809.74|22809.74|22805.47|22805.47|0
1625472030000|2021-07-05 08:00:30|22814.01|22814.01|22809.74|22809.74|22818.29|22818.29|22809.74|22809.74|0
1625472040000|2021-07-05 08:00:40|22812.34|22812.34|22812.34|22812.34|22812.34|22812.34|22812.34|22812.34|0
1625472070000|2021-07-05 08:01:10|22814.11|22814.11|22816.76|22816.76|22816.76|22816.76|22814.11|22814.11|0
1625472080000|2021-07-05 08:01:20|22812.49|22812.49|22812.49|22812.49|22812.49|22812.49|22812.49|22812.49|0
1625472100000|2021-07-05 08:01:40|22816.92|22816.92|22816.92|22816.92|22816.92|22816.92|22816.92|22816.92|0
1625472120000|2021-07-05 08:02:00|22818.22|22818.22|22818.22|22818.22|22818.22|22818.22|22818.22|22818.22|0
1625472160000|2021-07-05 08:02:40|22821.12|22821.12|22818.22|22818.22|22821.12|22821.12|22818.22|22818.22|0
1625472170000|2021-07-05 08:02:50|22822.58|22822.58|22822.58|22822.58|22822.58|22822.58|22822.58|22822.58|0
1625472180000|2021-07-05 08:03:00|22826.85|22826.85|22826.85|22826.85|22835.39|22835.39|22826.85|22826.85|0
1625472190000|2021-07-05 08:03:10|22831.21|22831.21|22834.12|22834.12|22834.12|22834.12|22831.21|22831.21|0
1625472230000|2021-07-05 08:03:50|22830.23|22830.23|22831.52|22831.52|22831.52|22831.52|22830.23|22830.23|0
1625472250000|2021-07-05 08:04:10|22837.15|22837.15|22837.15|22837.15|22837.15|22837.15|22837.15|22837.15|0
1625472280000|2021-07-05 08:04:40|22841.42|22841.42|22841.42|22841.42|22841.42|22841.42|22841.42|22841.42|0
1625472290000|2021-07-05 08:04:50|22837.15|22837.15|22837.15|22837.15|22837.15|22837.15|22837.15|22837.15|0
1625472300000|2021-07-05 08:05:00|22835.85|22835.85|22838.45|22838.45|22838.45|22838.45|22835.85|22835.85|0
1625472400000|2021-07-05 08:06:40|22837.56|22837.56|22837.56|22837.56|22837.56|22837.56|22837.56|22837.56|0
1625472410000|2021-07-05 08:06:50|22829.02|22829.02|22829.02|22829.02|22829.02|22829.02|22829.02|22829.02|0
1625472420000|2021-07-05 08:07:00|22824.74|22824.74|22820.85|22820.85|22824.74|22824.74|22820.85|22820.85|0
1625472520000|2021-07-05 08:08:40|22822.36|22822.36|22822.36|22822.36|22822.36|22822.36|22822.36|22822.36|0
1625472590000|2021-07-05 08:09:50|22826.64|22826.64|22826.64|22826.64|22826.64|22826.64|22826.64|22826.64|0
1625472600000|2021-07-05 08:10:00|22827.93|22827.93|22827.93|22827.93|22827.93|22827.93|22827.93|22827.93|0
1625472640000|2021-07-05 08:10:40|22832.21|22832.21|22834.86|22834.86|22834.86|22834.86|22832.21|22832.21|0
1625472650000|2021-07-05 08:10:50|22835.75|22835.75|22835.75|22835.75|22835.75|22835.75|22835.75|22835.75|0
1625472670000|2021-07-05 08:11:10|22841.56|22841.56|22842.32|22842.32|22842.32|22842.32|22841.56|22841.56|0
1625472690000|2021-07-05 08:11:30|22844.91|22844.91|22844.91|22844.91|22844.91|22844.91|22844.91|22844.91|0
1625472730000|2021-07-05 08:12:10|22857.73|22857.73|22857.73|22857.73|22857.73|22857.73|22857.73|22857.73|0
1625472740000|2021-07-05 08:12:20|22853.46|22853.46|22844.91|22844.91|22853.46|22853.46|22844.91|22844.91|0
1625472780000|2021-07-05 08:13:00|22840.64|22840.64|22840.64|22840.64|22840.64|22840.64|22840.64|22840.64|0
1625472800000|2021-07-05 08:13:20|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|22837.98|0
1625472830000|2021-07-05 08:13:50|22839.75|22839.75|22839.75|22839.75|22839.75|22839.75|22839.75|22839.75|0
1625472910000|2021-07-05 08:15:10|22844.03|22844.03|22844.03|22844.03|22844.03|22844.03|22844.03|22844.03|0
1625472940000|2021-07-05 08:15:40|22852.57|22852.57|22852.57|22852.57|22852.57|22852.57|22852.57|22852.57|0
1625472960000|2021-07-05 08:16:00|22839.75|22839.75|22839.75|22839.75|22839.75|22839.75|22839.75|22839.75|0
1625472980000|2021-07-05 08:16:20|22837.1|22837.1|22837.1|22837.1|22837.1|22837.1|22837.1|22837.1|0
1625472990000|2021-07-05 08:16:30|22841.37|22841.37|22841.37|22841.37|22841.37|22841.37|22837.1|22837.1|0
1625473130000|2021-07-05 08:18:50|22837.1|22837.1|22832.83|22832.83|22837.1|22837.1|22832.83|22832.83|0
1625473140000|2021-07-05 08:19:00|22831.94|22831.94|22831.94|22831.94|22831.94|22831.94|22831.94|22831.94|0
1625473160000|2021-07-05 08:19:20|22833.71|22833.71|22832.83|22832.83|22833.71|22833.71|22832.83|22832.83|0
1625473240000|2021-07-05 08:20:40|22832.07|22832.07|22832.07|22832.07|22832.07|22832.07|22832.07|22832.07|0
1625473250000|2021-07-05 08:20:50|22830.55|22830.55|22831.31|22831.31|22831.31|22831.31|22830.55|22830.55|0
1625473280000|2021-07-05 08:21:20|22835.58|22835.58|22848.55|22848.55|22848.55|22848.55|22835.58|22835.58|0
1625473340000|2021-07-05 08:22:20|22849.44|22849.44|22849.44|22849.44|22849.44|22849.44|22849.44|22849.44|0
1625473350000|2021-07-05 08:22:30|22850.33|22850.33|22850.33|22850.33|22850.33|22850.33|22850.33|22850.33|0
1625473370000|2021-07-05 08:22:50|22846.05|22846.05|22837.51|22837.51|22846.05|22846.05|22837.51|22837.51|0
1625473380000|2021-07-05 08:23:00|22841.78|22841.78|22841.78|22841.78|22841.78|22841.78|22841.78|22841.78|0
1625473410000|2021-07-05 08:23:30|22833.24|22833.24|22833.24|22833.24|22833.24|22833.24|22833.24|22833.24|0
1625473480000|2021-07-05 08:24:40|22834.12|22834.12|22833.24|22833.24|22835.01|22835.01|22833.24|22833.24|0
1625473490000|2021-07-05 08:24:50|22831.47|22831.47|22833.24|22833.24|22833.24|22833.24|22831.47|22831.47|0
1625473540000|2021-07-05 08:25:40|22841.78|22841.78|22840.9|22840.9|22841.78|22841.78|22840.9|22840.9|0
1625473550000|2021-07-05 08:25:50|22836.62|22836.62|22836.62|22836.62|22836.62|22836.62|22836.62|22836.62|0
1625473670000|2021-07-05 08:27:50|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|22828.08|0
1625473680000|2021-07-05 08:28:00|22832.35|22832.35|22832.35|22832.35|22832.35|22832.35|22832.35|22832.35|0
1625473700000|2021-07-05 08:28:20|22831.05|22831.05|22831.05|22831.05|22831.05|22831.05|22831.05|22831.05|0
1625473710000|2021-07-05 08:28:30|22830.17|22830.17|22830.17|22830.17|22830.17|22830.17|22830.17|22830.17|0
1625473740000|2021-07-05 08:29:00|22831.94|22831.94|22831.94|22831.94|22831.94|22831.94|22831.94|22831.94|0
1625473770000|2021-07-05 08:29:30|22830.17|22830.17|22830.17|22830.17|22830.17|22830.17|22830.17|22830.17|0
1625473810000|2021-07-05 08:30:10|22835.36|22835.36|22839.73|22839.73|22839.73|22839.73|22835.36|22835.36|0
1625473820000|2021-07-05 08:30:20|22844|22844|22851.79|22851.79|22851.79|22851.79|22844|22844|0
1625473830000|2021-07-05 08:30:30|22853.08|22853.08|22858.24|22858.24|22858.24|22858.24|22853.08|22853.08|0
1625473840000|2021-07-05 08:30:40|22860.9|22860.9|22864.44|22864.44|22864.44|22864.44|22860.9|22860.9|0
1625473850000|2021-07-05 08:30:50|22868.71|22868.71|22864.44|22864.44|22868.71|22868.71|22864.44|22864.44|0
1625473860000|2021-07-05 08:31:00|22872.41|22872.41|22872.41|22872.41|22872.41|22872.41|22872.41|22872.41|0
1625473870000|2021-07-05 08:31:10|22868.13|22868.13|22859.49|22859.49|22868.13|22868.13|22859.49|22859.49|0
1625473930000|2021-07-05 08:32:10|22857.72|22857.72|22857.72|22857.72|22857.72|22857.72|22857.72|22857.72|0
1625473980000|2021-07-05 08:33:00|22850.45|22850.45|22850.45|22850.45|22850.45|22850.45|22850.45|22850.45|0
1625474020000|2021-07-05 08:33:40|22841.91|22841.91|22841.91|22841.91|22841.91|22841.91|22841.91|22841.91|0
1625474050000|2021-07-05 08:34:10|22839.25|22839.25|22839.25|22839.25|22839.25|22839.25|22839.25|22839.25|0
1625474070000|2021-07-05 08:34:30|22834.98|22834.98|22834.98|22834.98|22834.98|22834.98|22834.98|22834.98|0
1625474260000|2021-07-05 08:37:40|22837.58|22837.58|22837.58|22837.58|22837.58|22837.58|22837.58|22837.58|0
1625474340000|2021-07-05 08:39:00|22838.87|22838.87|22838.87|22838.87|22838.87|22838.87|22838.87|22838.87|0
1625474350000|2021-07-05 08:39:10|22843.15|22843.15|22843.15|22843.15|22843.15|22843.15|22843.15|22843.15|0
1625474400000|2021-07-05 08:40:00|22847.42|22847.42|22847.42|22847.42|22847.42|22847.42|22847.42|22847.42|0
1625474410000|2021-07-05 08:40:10|22851.69|22851.69|22851.69|22851.69|22851.69|22851.69|22851.69|22851.69|0
1625474450000|2021-07-05 08:40:50|22845.49|22845.49|22856.12|22856.12|22856.12|22856.12|22845.49|22845.49|0
1625474460000|2021-07-05 08:41:00|22857.89|22857.89|22853.62|22853.62|22857.89|22857.89|22853.62|22853.62|0
1625474490000|2021-07-05 08:41:30|22854.37|22854.37|22854.37|22854.37|22854.37|22854.37|22854.37|22854.37|0
1625474500000|2021-07-05 08:41:40|22853.08|22853.08|22861.62|22861.62|22861.62|22861.62|22853.08|22853.08|0
1625474620000|2021-07-05 08:43:40|22864.53|22864.53|22865.98|22865.98|22865.98|22865.98|22864.53|22864.53|0
1625474650000|2021-07-05 08:44:10|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|22867.75|0
1625474720000|2021-07-05 08:45:20|22870.35|22870.35|22870.35|22870.35|22870.35|22870.35|22870.35|22870.35|0
1625474730000|2021-07-05 08:45:30|22867.75|22867.75|22863.86|22863.86|22867.75|22867.75|22863.86|22863.86|0
1625474790000|2021-07-05 08:46:30|22872.4|22872.4|22872.4|22872.4|22872.4|22872.4|22872.4|22872.4|0
1625474800000|2021-07-05 08:46:40|22876.68|22876.68|22872.4|22872.4|22876.68|22876.68|22872.4|22872.4|0
1625474840000|2021-07-05 08:47:20|22868.13|22868.13|22872.4|22872.4|22872.4|22872.4|22868.13|22868.13|0
1625474890000|2021-07-05 08:48:10|22863.86|22863.86|22863.86|22863.86|22863.86|22863.86|22863.86|22863.86|0
1625474900000|2021-07-05 08:48:20|22865.16|22865.16|22865.16|22865.16|22865.16|22865.16|22865.16|22865.16|0
1625474910000|2021-07-05 08:48:30|22863.86|22863.86|22868.22|22868.22|22868.22|22868.22|22863.86|22863.86|0
1625474920000|2021-07-05 08:48:40|22867.34|22867.34|22866.58|22866.58|22867.34|22867.34|22866.58|22866.58|0
1625474970000|2021-07-05 08:49:30|22863.92|22863.92|22864.81|22864.81|22864.81|22864.81|22863.92|22863.92|0
1625475110000|2021-07-05 08:51:50|22860.54|22860.54|22856.26|22856.26|22860.54|22860.54|22856.26|22856.26|0
1625475120000|2021-07-05 08:52:00|22864.81|22864.81|22856.26|22856.26|22864.81|22864.81|22856.26|22856.26|0
1625475160000|2021-07-05 08:52:40|22864.81|22864.81|22864.81|22864.81|22864.81|22864.81|22864.81|22864.81|0
1625475170000|2021-07-05 08:52:50|22863.51|22863.51|22863.51|22863.51|22863.51|22863.51|22863.51|22863.51|0
1625475180000|2021-07-05 08:53:00|22854.97|22854.97|22850.69|22850.69|22854.97|22854.97|22850.69|22850.69|0
1625475330000|2021-07-05 08:55:30|22846.33|22846.33|22828.86|22828.86|22846.33|22846.33|22828.86|22828.86|0
1625475370000|2021-07-05 08:56:10|22837.41|22837.41|22833.14|22833.14|22837.41|22837.41|22833.14|22833.14|0
1625475380000|2021-07-05 08:56:20|22828.86|22828.86|22828.86|22828.86|22828.86|22828.86|22828.86|22828.86|0
1625475390000|2021-07-05 08:56:30|22822.67|22822.67|22819.76|22819.76|22822.67|22822.67|22819.76|22819.76|0
1625475430000|2021-07-05 08:57:10|22824.03|22824.03|22824.03|22824.03|22824.03|22824.03|22824.03|22824.03|0
1625475510000|2021-07-05 08:58:30|22828.3|22828.3|22828.3|22828.3|22828.3|22828.3|22828.3|22828.3|0
1625475520000|2021-07-05 08:58:40|22832.58|22832.58|22824.03|22824.03|22832.58|22832.58|22824.03|22824.03|0
1625475530000|2021-07-05 08:58:50|22827.57|22827.57|22827.57|22827.57|22827.57|22827.57|22827.57|22827.57|0
1625475540000|2021-07-05 08:59:00|22826.69|22826.69|22835.23|22835.23|22835.23|22835.23|22826.69|22826.69|0
1625475550000|2021-07-05 08:59:10|22836.12|22836.12|22836.12|22836.12|22836.12|22836.12|22836.12|22836.12|0
1625475580000|2021-07-05 08:59:40|22835.23|22835.23|22835.23|22835.23|22835.23|22835.23|22835.23|22835.23|0
1625475630000|2021-07-05 09:00:30|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|0
1625475680000|2021-07-05 09:01:20|22840.42|22840.42|22840.42|22840.42|22840.42|22840.42|22840.42|22840.42|0
1625475690000|2021-07-05 09:01:30|22844.7|22844.7|22844.7|22844.7|22844.7|22844.7|22844.7|22844.7|0
1625475710000|2021-07-05 09:01:50|22848.97|22848.97|22844.7|22844.7|22848.97|22848.97|22844.7|22844.7|0
1625475720000|2021-07-05 09:02:00|22843.81|22843.81|22842.92|22842.92|22843.81|22843.81|22842.92|22842.92|0
1625475760000|2021-07-05 09:02:40|22840.33|22840.33|22830.49|22830.49|22840.33|22840.33|22830.49|22830.49|0
1625475790000|2021-07-05 09:03:10|22834.76|22834.76|22834.76|22834.76|22834.76|22834.76|22834.76|22834.76|0
1625475840000|2021-07-05 09:04:00|22832.16|22832.16|22830.86|22830.86|22832.16|22832.16|22830.86|22830.86|0
1625475910000|2021-07-05 09:05:10|22829.98|22829.98|22829.98|22829.98|22829.98|22829.98|22829.98|22829.98|0
1625475950000|2021-07-05 09:05:50|22830.74|22830.74|22833.01|22833.01|22833.01|22833.01|22830.74|22830.74|0
1625476010000|2021-07-05 09:06:50|22835.66|22835.66|22835.66|22835.66|22835.66|22835.66|22835.66|22835.66|0
1625476100000|2021-07-05 09:08:20|22836.96|22836.96|22836.96|22836.96|22836.96|22836.96|22836.96|22836.96|0
1625476160000|2021-07-05 09:09:20|22841.23|22841.23|22836.96|22836.96|22841.23|22841.23|22836.96|22836.96|0
1625476170000|2021-07-05 09:09:30|22841.23|22841.23|22841.23|22841.23|22841.23|22841.23|22841.23|22841.23|0
1625476190000|2021-07-05 09:09:50|22845.51|22845.51|22845.51|22845.51|22845.51|22845.51|22845.51|22845.51|0
1625476220000|2021-07-05 09:10:20|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|0
1625476280000|2021-07-05 09:11:20|22840.35|22840.35|22840.35|22840.35|22840.35|22840.35|22840.35|22840.35|0
1625476290000|2021-07-05 09:11:30|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|22844.62|0
1625476320000|2021-07-05 09:12:00|22840.35|22840.35|22840.35|22840.35|22840.35|22840.35|22840.35|22840.35|0
1625476360000|2021-07-05 09:12:40|22844.62|22844.62|22844.62|22844.62|22845.51|22845.51|22844.62|22844.62|0
1625476370000|2021-07-05 09:12:50|22848.89|22848.89|22848.89|22848.89|22848.89|22848.89|22848.89|22848.89|0
1625476400000|2021-07-05 09:13:20|22853.16|22853.16|22848.89|22848.89|22853.16|22853.16|22848.89|22848.89|0
1625476410000|2021-07-05 09:13:30|22853.16|22853.16|22854.46|22854.46|22854.46|22854.46|22853.16|22853.16|0
1625476440000|2021-07-05 09:14:00|22855.22|22855.22|22855.22|22855.22|22855.22|22855.22|22855.22|22855.22|0
1625476450000|2021-07-05 09:14:10|22850.95|22850.95|22859.49|22859.49|22859.49|22859.49|22850.95|22850.95|0
1625476470000|2021-07-05 09:14:30|22864.68|22864.68|22864.68|22864.68|22864.68|22864.68|22864.68|22864.68|0
1625476480000|2021-07-05 09:14:40|22868.96|22868.96|22875|22875|22875|22875|22868.96|22868.96|0
1625476490000|2021-07-05 09:14:50|22879.27|22879.27|22879.27|22879.27|22879.27|22879.27|22875|22875|0
1625476500000|2021-07-05 09:15:00|22870.73|22870.73|22870.73|22870.73|22870.73|22870.73|22870.73|22870.73|0
1625476510000|2021-07-05 09:15:10|22874.27|22874.27|22874.27|22874.27|22874.27|22874.27|22874.27|22874.27|0
1625476550000|2021-07-05 09:15:50|22870|22870|22870|22870|22870|22870|22870|22870|0
1625476560000|2021-07-05 09:16:00|22865.72|22865.72|22865.72|22865.72|22865.72|22865.72|22865.72|22865.72|0
1625476600000|2021-07-05 09:16:40|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|0
1625476630000|2021-07-05 09:17:10|22857.18|22857.18|22857.18|22857.18|22857.18|22857.18|22857.18|22857.18|0
1625476690000|2021-07-05 09:18:10|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|22861.45|0
1625476730000|2021-07-05 09:18:50|22864.48|22864.48|22864.48|22864.48|22864.48|22864.48|22864.48|22864.48|0
1625476750000|2021-07-05 09:19:10|22870.05|22870.05|22874.32|22874.32|22874.32|22874.32|22870.05|22870.05|0
1625476760000|2021-07-05 09:19:20|22879.51|22879.51|22879.51|22879.51|22879.51|22879.51|22879.51|22879.51|0
1625476770000|2021-07-05 09:19:30|22881.28|22881.28|22881.28|22881.28|22881.28|22881.28|22881.28|22881.28|0
1625476830000|2021-07-05 09:20:30|22885.55|22885.55|22889.83|22889.83|22889.83|22889.83|22885.55|22885.55|0
1625476900000|2021-07-05 09:21:40|22887.17|22887.17|22886.29|22886.29|22887.17|22887.17|22886.29|22886.29|0
1625476930000|2021-07-05 09:22:10|22888.06|22888.06|22888.06|22888.06|22888.06|22888.06|22888.06|22888.06|0
1625476990000|2021-07-05 09:23:10|22887.17|22887.17|22887.17|22887.17|22887.17|22887.17|22887.17|22887.17|0
1625477020000|2021-07-05 09:23:40|22891.6|22891.6|22893.84|22893.84|22895.14|22895.14|22891.6|22891.6|0
1625477030000|2021-07-05 09:23:50|22889.57|22889.57|22889.57|22889.57|22889.57|22889.57|22889.57|22889.57|0
1625477040000|2021-07-05 09:24:00|22887.8|22887.8|22887.8|22887.8|22887.8|22887.8|22887.8|22887.8|0
1625477080000|2021-07-05 09:24:40|22883.53|22883.53|22883.53|22883.53|22883.53|22883.53|22883.53|22883.53|0
1625477150000|2021-07-05 09:25:50|22880.93|22880.93|22877.04|22877.04|22880.93|22880.93|22877.04|22877.04|0
1625477160000|2021-07-05 09:26:00|22873.5|22873.5|22873.5|22873.5|22873.5|22873.5|22873.5|22873.5|0
1625477180000|2021-07-05 09:26:20|22864.95|22864.95|22864.95|22864.95|22864.95|22864.95|22864.95|22864.95|0
1625477190000|2021-07-05 09:26:30|22866.72|22866.72|22866.72|22866.72|22866.72|22866.72|22866.72|22866.72|0
1625477240000|2021-07-05 09:27:20|22865.42|22865.42|22864.13|22864.13|22865.42|22865.42|22864.13|22864.13|0
1625477270000|2021-07-05 09:27:50|22863.24|22863.24|22863.24|22863.24|22863.24|22863.24|22863.24|22863.24|0
1625477300000|2021-07-05 09:28:20|22854.7|22854.7|22854.7|22854.7|22854.7|22854.7|22854.7|22854.7|0
1625477360000|2021-07-05 09:29:20|22851.79|22851.79|22851.79|22851.79|22851.79|22851.79|22851.79|22851.79|0
1625477370000|2021-07-05 09:29:30|22850.02|22850.02|22850.02|22850.02|22850.02|22850.02|22850.02|22850.02|0
1625477390000|2021-07-05 09:29:50|22847.36|22847.36|22847.36|22847.36|22847.36|22847.36|22847.36|22847.36|0
1625477400000|2021-07-05 09:30:00|22846.48|22846.48|22846.48|22846.48|22846.48|22846.48|22846.48|22846.48|0
1625477430000|2021-07-05 09:30:30|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|22850.37|0
1625477460000|2021-07-05 09:31:00|22841.82|22841.82|22841.82|22841.82|22841.82|22841.82|22841.82|22841.82|0
1625477490000|2021-07-05 09:31:30|22838.28|22838.28|22838.28|22838.28|22838.28|22838.28|22838.28|22838.28|0
1625477510000|2021-07-05 09:31:50|22842.71|22842.71|22840.05|22840.05|22842.71|22842.71|22840.05|22840.05|0
1625477520000|2021-07-05 09:32:00|22836.16|22836.16|22839.13|22839.13|22839.13|22839.13|22834.86|22834.86|0
1625477550000|2021-07-05 09:32:30|22834.86|22834.86|22830.59|22830.59|22834.86|22834.86|22830.59|22830.59|0
1625477590000|2021-07-05 09:33:10|22826.32|22826.32|22826.32|22826.32|22826.32|22826.32|22826.32|22826.32|0
1625477690000|2021-07-05 09:34:50|22830.59|22830.59|22830.59|22830.59|22830.59|22830.59|22830.59|22830.59|0
1625477700000|2021-07-05 09:35:00|22827.99|22827.99|22825.4|22825.4|22827.99|22827.99|22825.4|22825.4|0
1625477710000|2021-07-05 09:35:10|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|22824.51|0
1625477830000|2021-07-05 09:37:10|22822.74|22822.74|22822.74|22822.74|22822.74|22822.74|22822.74|22822.74|0
1625477840000|2021-07-05 09:37:20|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|0
1625477850000|2021-07-05 09:37:30|22812.9|22812.9|22812.9|22812.9|22812.9|22812.9|22812.9|22812.9|0
1625477940000|2021-07-05 09:39:00|22817.17|22817.17|22817.17|22817.17|22817.17|22817.17|22817.17|22817.17|0
1625477980000|2021-07-05 09:39:40|22812.9|22812.9|22812.9|22812.9|22812.9|22812.9|22812.9|22812.9|0
1625478060000|2021-07-05 09:41:00|22817.17|22817.17|22816.29|22816.29|22817.17|22817.17|22816.29|22816.29|0
1625478100000|2021-07-05 09:41:40|22819.83|22819.83|22819.83|22819.83|22819.83|22819.83|22819.83|22819.83|0
1625478140000|2021-07-05 09:42:20|22822.42|22822.42|22830.97|22830.97|22830.97|22830.97|22822.42|22822.42|0
1625478190000|2021-07-05 09:43:10|22833.56|22833.56|22833.56|22833.56|22833.56|22833.56|22833.56|22833.56|0
1625478250000|2021-07-05 09:44:10|22832.27|22832.27|22833.56|22833.56|22833.56|22833.56|22832.27|22832.27|0
1625478270000|2021-07-05 09:44:30|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|22837.84|0
1625478280000|2021-07-05 09:44:40|22833.56|22833.56|22833.56|22833.56|22833.56|22833.56|22833.56|22833.56|0
1625478360000|2021-07-05 09:46:00|22830.97|22830.97|22830.97|22830.97|22830.97|22830.97|22830.97|22830.97|0
1625478380000|2021-07-05 09:46:20|22826.7|22826.7|22826.7|22826.7|22826.7|22826.7|22826.7|22826.7|0
1625478440000|2021-07-05 09:47:20|22822.91|22822.91|22822.91|22822.91|22822.91|22822.91|22822.91|22822.91|0
1625478510000|2021-07-05 09:48:30|22823.8|22823.8|22823.8|22823.8|22823.8|22823.8|22823.8|22823.8|0
1625478560000|2021-07-05 09:49:20|22819.53|22819.53|22815.25|22815.25|22819.53|22819.53|22815.25|22815.25|0
1625478800000|2021-07-05 09:53:20|22813.48|22813.48|22813.48|22813.48|22813.48|22813.48|22813.48|22813.48|0
1625479000000|2021-07-05 09:56:40|22811.71|22811.71|22811.71|22811.71|22811.71|22811.71|22811.71|22811.71|0
1625479020000|2021-07-05 09:57:00|22810.2|22810.2|22808.68|22808.68|22810.2|22810.2|22808.68|22808.68|0
1625479040000|2021-07-05 09:57:20|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|0
1625479050000|2021-07-05 09:57:30|22805.62|22805.62|22811.66|22811.66|22811.66|22811.66|22801.34|22801.34|0
1625479060000|2021-07-05 09:57:40|22798.84|22798.84|22798.84|22798.84|22798.84|22798.84|22798.84|22798.84|0
1625479080000|2021-07-05 09:58:00|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|0
1625479120000|2021-07-05 09:58:40|22803.11|22803.11|22803.11|22803.11|22803.11|22803.11|22803.11|22803.11|0
1625479200000|2021-07-05 10:00:00|22801.82|22801.82|22796.62|22796.62|22801.82|22801.82|22796.62|22796.62|0
1625479250000|2021-07-05 10:00:50|22805.17|22805.17|22805.17|22805.17|22805.17|22805.17|22805.17|22805.17|0
1625479360000|2021-07-05 10:02:40|22807.77|22807.77|22815.93|22815.93|22815.93|22815.93|22807.77|22807.77|0
1625479410000|2021-07-05 10:03:30|22814.63|22814.63|22814.63|22814.63|22814.63|22814.63|22814.63|22814.63|0
1625479450000|2021-07-05 10:04:10|22810.27|22810.27|22810.27|22810.27|22810.27|22810.27|22810.27|22810.27|0
1625479500000|2021-07-05 10:05:00|22818.82|22818.82|22818.82|22818.82|22818.82|22818.82|22818.82|22818.82|0
1625479580000|2021-07-05 10:06:20|22817.36|22817.36|22817.36|22817.36|22817.36|22817.36|22817.36|22817.36|0
1625479630000|2021-07-05 10:07:10|22813.09|22813.09|22813.09|22813.09|22813.09|22813.09|22813.09|22813.09|0
1625479770000|2021-07-05 10:09:30|22813.97|22813.97|22813.97|22813.97|22813.97|22813.97|22813.97|22813.97|0
1625479800000|2021-07-05 10:10:00|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|22809.7|0
1625479810000|2021-07-05 10:10:10|22805.43|22805.43|22805.43|22805.43|22805.43|22805.43|22805.43|22805.43|0
1625479840000|2021-07-05 10:10:40|22806.32|22806.32|22804.54|22804.54|22806.32|22806.32|22804.54|22804.54|0
1625479850000|2021-07-05 10:10:50|22802.77|22802.77|22796.58|22796.58|22802.77|22802.77|22796.58|22796.58|0
1625479860000|2021-07-05 10:11:00|22802.77|22802.77|22807.99|22807.99|22810.59|22810.59|22802.77|22802.77|0
1625479880000|2021-07-05 10:11:20|22808.88|22808.88|22808.88|22808.88|22808.88|22808.88|22808.88|22808.88|0
1625479890000|2021-07-05 10:11:30|22811.53|22811.53|22811.53|22811.53|22811.53|22811.53|22811.53|22811.53|0
1625479900000|2021-07-05 10:11:40|22812.42|22812.42|22813.3|22813.3|22813.3|22813.3|22812.42|22812.42|0
1625479940000|2021-07-05 10:12:20|22812.42|22812.42|22813.3|22813.3|22813.3|22813.3|22812.42|22812.42|0
1625479950000|2021-07-05 10:12:30|22812.42|22812.42|22811.53|22811.53|22812.42|22812.42|22811.53|22811.53|0
1625479960000|2021-07-05 10:12:40|22807.26|22807.26|22805.49|22805.49|22807.26|22807.26|22805.49|22805.49|0
1625479970000|2021-07-05 10:12:50|22804.61|22804.61|22804.61|22804.61|22804.61|22804.61|22804.61|22804.61|0
1625479980000|2021-07-05 10:13:00|22800.33|22800.33|22796.06|22796.06|22800.33|22800.33|22795.18|22795.18|0
1625480020000|2021-07-05 10:13:40|22794.29|22794.29|22794.29|22794.29|22794.29|22794.29|22794.29|22794.29|0
1625480030000|2021-07-05 10:13:50|22796.06|22796.06|22796.06|22796.06|22796.06|22796.06|22796.06|22796.06|0
1625480040000|2021-07-05 10:14:00|22795.18|22795.18|22795.18|22795.18|22795.18|22795.18|22795.18|22795.18|0
1625480050000|2021-07-05 10:14:10|22796.06|22796.06|22796.06|22796.06|22796.06|22796.06|22796.06|22796.06|0
1625480110000|2021-07-05 10:15:10|22795.18|22795.18|22795.18|22795.18|22795.18|22795.18|22795.18|22795.18|0
1625480130000|2021-07-05 10:15:30|22794.42|22794.42|22794.42|22794.42|22794.42|22794.42|22794.42|22794.42|0
1625480140000|2021-07-05 10:15:40|22798.69|22798.69|22798.69|22798.69|22798.69|22798.69|22798.69|22798.69|0
1625480170000|2021-07-05 10:16:10|22794.42|22794.42|22794.42|22794.42|22794.42|22794.42|22794.42|22794.42|0
1625480180000|2021-07-05 10:16:20|22793.12|22793.12|22793.12|22793.12|22793.12|22793.12|22793.12|22793.12|0
1625480200000|2021-07-05 10:16:40|22792.24|22792.24|22792.24|22792.24|22792.24|22792.24|22792.24|22792.24|0
1625480210000|2021-07-05 10:16:50|22793.12|22793.12|22793.12|22793.12|22793.12|22793.12|22793.12|22793.12|0
1625480220000|2021-07-05 10:17:00|22797.39|22797.39|22797.39|22797.39|22797.39|22797.39|22797.39|22797.39|0
1625480230000|2021-07-05 10:17:10|22800.05|22800.05|22800.05|22800.05|22800.05|22800.05|22800.05|22800.05|0
1625480310000|2021-07-05 10:18:30|22795.78|22795.78|22793.51|22793.51|22795.78|22795.78|22793.51|22793.51|0
1625480330000|2021-07-05 10:18:50|22797.78|22797.78|22797.78|22797.78|22797.78|22797.78|22797.78|22797.78|0
1625480340000|2021-07-05 10:19:00|22793.51|22793.51|22793.51|22793.51|22793.51|22793.51|22793.51|22793.51|0
1625480350000|2021-07-05 10:19:10|22797.78|22797.78|22802.05|22802.05|22802.05|22802.05|22797.78|22797.78|0
1625480380000|2021-07-05 10:19:40|22793.51|22793.51|22797.78|22797.78|22797.78|22797.78|22793.51|22793.51|0
1625480480000|2021-07-05 10:21:20|22794.24|22794.24|22789.96|22789.96|22794.24|22794.24|22789.96|22789.96|0
1625480490000|2021-07-05 10:21:30|22789.08|22789.08|22789.08|22789.08|22789.08|22789.08|22789.08|22789.08|0
1625480510000|2021-07-05 10:21:50|22793.35|22793.35|22793.35|22793.35|22793.35|22793.35|22793.35|22793.35|0
1625480530000|2021-07-05 10:22:10|22789.08|22789.08|22780.53|22780.53|22789.08|22789.08|22780.53|22780.53|0
1625480540000|2021-07-05 10:22:20|22781.83|22781.83|22781.83|22781.83|22781.83|22781.83|22781.83|22781.83|0
1625480550000|2021-07-05 10:22:30|22790.38|22790.38|22790.38|22790.38|22790.38|22790.38|22790.38|22790.38|0
1625480560000|2021-07-05 10:22:40|22781.83|22781.83|22780.95|22780.95|22786.1|22786.1|22780.95|22780.95|0
1625480610000|2021-07-05 10:23:30|22780.06|22780.06|22780.06|22780.06|22780.06|22780.06|22780.06|22780.06|0
1625480640000|2021-07-05 10:24:00|22778.55|22778.55|22777.79|22777.79|22778.55|22778.55|22777.79|22777.79|0
1625480650000|2021-07-05 10:24:10|22779.56|22779.56|22779.56|22779.56|22779.56|22779.56|22779.56|22779.56|0
1625480720000|2021-07-05 10:25:20|22780.86|22780.86|22780.86|22780.86|22780.86|22780.86|22780.86|22780.86|0
1625480750000|2021-07-05 10:25:50|22789.4|22789.4|22780.86|22780.86|22797.95|22797.95|22780.86|22780.86|0
1625480870000|2021-07-05 10:27:50|22785.13|22785.13|22785.13|22785.13|22785.13|22785.13|22785.13|22785.13|0
1625480990000|2021-07-05 10:29:50|22781.59|22781.59|22781.59|22781.59|22781.59|22781.59|22781.59|22781.59|0
1625481090000|2021-07-05 10:31:30|22780.71|22780.71|22776.03|22776.03|22780.71|22780.71|22776.03|22776.03|0
1625481130000|2021-07-05 10:32:10|22771.75|22771.75|22771.75|22771.75|22771.75|22771.75|22771.75|22771.75|0
1625481180000|2021-07-05 10:33:00|22776.03|22776.03|22776.03|22776.03|22776.03|22776.03|22776.03|22776.03|0
1625481220000|2021-07-05 10:33:40|22778.62|22778.62|22778.62|22778.62|22778.62|22778.62|22778.62|22778.62|0
1625481430000|2021-07-05 10:37:10|22781.28|22781.28|22781.28|22781.28|22781.28|22781.28|22781.28|22781.28|0
1625481460000|2021-07-05 10:37:40|22777.01|22777.01|22777.01|22777.01|22777.01|22777.01|22777.01|22777.01|0
1625481540000|2021-07-05 10:39:00|22778.3|22778.3|22778.3|22778.3|22778.3|22778.3|22778.3|22778.3|0
1625481760000|2021-07-05 10:42:40|22777.42|22777.42|22779.19|22779.19|22779.19|22779.19|22777.42|22777.42|0
1625481820000|2021-07-05 10:43:40|22783.46|22783.46|22783.46|22783.46|22783.46|22783.46|22783.46|22783.46|0
1625481860000|2021-07-05 10:44:20|22784.76|22784.76|22784.76|22784.76|22784.76|22784.76|22784.76|22784.76|0
1625481870000|2021-07-05 10:44:30|22782.99|22782.99|22782.99|22782.99|22782.99|22782.99|22782.99|22782.99|0
1625481910000|2021-07-05 10:45:10|22783.87|22783.87|22779.6|22779.6|22783.87|22783.87|22779.6|22779.6|0
1625482040000|2021-07-05 10:47:20|22781.87|22781.87|22783.39|22783.39|22783.39|22783.39|22781.87|22781.87|0
1625482090000|2021-07-05 10:48:10|22787.66|22787.66|22787.66|22787.66|22787.66|22787.66|22787.66|22787.66|0
1625482120000|2021-07-05 10:48:40|22790.57|22790.57|22790.57|22790.57|22790.57|22790.57|22790.57|22790.57|0
1625482150000|2021-07-05 10:49:10|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|0
1625482190000|2021-07-05 10:49:50|22790.57|22790.57|22790.57|22790.57|22790.57|22790.57|22790.57|22790.57|0
1625482220000|2021-07-05 10:50:20|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|0
1625482250000|2021-07-05 10:50:50|22799.11|22799.11|22799.11|22799.11|22799.11|22799.11|22799.11|22799.11|0
1625482260000|2021-07-05 10:51:00|22803.38|22803.38|22803.38|22803.38|22803.38|22803.38|22803.38|22803.38|0
1625482280000|2021-07-05 10:51:20|22801.61|22801.61|22801.61|22801.61|22801.61|22801.61|22801.61|22801.61|0
1625482300000|2021-07-05 10:51:40|22804.64|22804.64|22804.64|22804.64|22804.64|22804.64|22804.64|22804.64|0
1625482310000|2021-07-05 10:51:50|22803.76|22803.76|22803.76|22803.76|22803.76|22803.76|22803.76|22803.76|0
1625482320000|2021-07-05 10:52:00|22805.53|22805.53|22806.41|22806.41|22806.41|22806.41|22805.53|22805.53|0
1625482340000|2021-07-05 10:52:20|22809.07|22809.07|22810.84|22810.84|22810.84|22810.84|22809.07|22809.07|0
1625482350000|2021-07-05 10:52:30|22811.72|22811.72|22811.72|22811.72|22811.72|22811.72|22811.72|22811.72|0
1625482360000|2021-07-05 10:52:40|22813.02|22813.02|22813.91|22813.91|22813.91|22813.91|22813.02|22813.02|0
1625482410000|2021-07-05 10:53:30|22813.02|22813.02|22813.02|22813.02|22813.02|22813.02|22813.02|22813.02|0
1625482560000|2021-07-05 10:56:00|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|0
1625482580000|2021-07-05 10:56:20|22810.05|22810.05|22810.05|22810.05|22810.05|22810.05|22810.05|22810.05|0
1625482620000|2021-07-05 10:57:00|22808.28|22808.28|22808.28|22808.28|22808.28|22808.28|22808.28|22808.28|0
1625482700000|2021-07-05 10:58:20|22812.55|22812.55|22812.55|22812.55|22812.55|22812.55|22812.55|22812.55|0
1625482740000|2021-07-05 10:59:00|22811.66|22811.66|22811.66|22811.66|22811.66|22811.66|22811.66|22811.66|0
1625482800000|2021-07-05 11:00:00|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|0
1625482870000|2021-07-05 11:01:10|22810.05|22810.05|22810.05|22810.05|22810.05|22810.05|22810.05|22810.05|0
1625483070000|2021-07-05 11:04:30|22805.77|22805.77|22810.05|22810.05|22810.05|22810.05|22805.77|22805.77|0
1625483140000|2021-07-05 11:05:40|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|22814.32|0
1625483160000|2021-07-05 11:06:00|22812.8|22812.8|22812.8|22812.8|22812.8|22812.8|22812.8|22812.8|0
1625483250000|2021-07-05 11:07:30|22813.69|22813.69|22815.46|22815.46|22815.46|22815.46|22813.69|22813.69|0
1625483260000|2021-07-05 11:07:40|22819.73|22819.73|22819.73|22819.73|22819.73|22819.73|22819.73|22819.73|0
1625483400000|2021-07-05 11:10:00|22821.25|22821.25|22821.25|22821.25|22821.25|22821.25|22821.25|22821.25|0
1625483470000|2021-07-05 11:11:10|22823.84|22823.84|22823.84|22823.84|22823.84|22823.84|22823.84|22823.84|0
1625483490000|2021-07-05 11:11:30|22825.14|22825.14|22825.14|22825.14|22825.14|22825.14|22825.14|22825.14|0
1625483500000|2021-07-05 11:11:40|22827.8|22827.8|22827.8|22827.8|22827.8|22827.8|22827.8|22827.8|0
1625483590000|2021-07-05 11:13:10|22830.45|22830.45|22843.27|22843.27|22843.27|22843.27|22830.45|22830.45|0
1625483600000|2021-07-05 11:13:20|22845.04|22845.04|22845.04|22845.04|22849.31|22849.31|22845.04|22845.04|0
1625483680000|2021-07-05 11:14:40|22840.77|22840.77|22836.5|22836.5|22840.77|22840.77|22836.5|22836.5|0
1625483720000|2021-07-05 11:15:20|22834.22|22834.22|22834.22|22834.22|22834.22|22834.22|22834.22|22834.22|0
1625483730000|2021-07-05 11:15:30|22832.77|22832.77|22832.77|22832.77|22832.77|22832.77|22832.77|22832.77|0
1625483740000|2021-07-05 11:15:40|22829.23|22829.23|22829.23|22829.23|22829.23|22829.23|22829.23|22829.23|0
1625483760000|2021-07-05 11:16:00|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|0
1625483870000|2021-07-05 11:17:50|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625483880000|2021-07-05 11:18:00|22824.96|22824.96|22823.44|22823.44|22824.96|22824.96|22823.44|22823.44|0
1625483900000|2021-07-05 11:18:20|22822.69|22822.69|22823.44|22823.44|22823.44|22823.44|22822.69|22822.69|0
1625483910000|2021-07-05 11:18:30|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|22824.96|0
1625483980000|2021-07-05 11:19:40|22829.23|22829.23|22829.23|22829.23|22829.23|22829.23|22829.23|22829.23|0
1625484020000|2021-07-05 11:20:20|22830.11|22830.11|22830.11|22830.11|22830.11|22830.11|22830.11|22830.11|0
1625484090000|2021-07-05 11:21:30|22834.39|22834.39|22834.39|22834.39|22834.39|22834.39|22834.39|22834.39|0
1625484230000|2021-07-05 11:23:50|22835.27|22835.27|22835.27|22835.27|22835.27|22835.27|22835.27|22835.27|0
1625484250000|2021-07-05 11:24:10|22839.17|22839.17|22847.71|22847.71|22847.71|22847.71|22839.17|22839.17|0
1625484300000|2021-07-05 11:25:00|22843.44|22843.44|22843.44|22843.44|22843.44|22843.44|22843.44|22843.44|0
1625484350000|2021-07-05 11:25:50|22845.21|22845.21|22844.32|22844.32|22845.21|22845.21|22844.32|22844.32|0
1625484440000|2021-07-05 11:27:20|22843.03|22843.03|22843.03|22843.03|22843.03|22843.03|22843.03|22843.03|0
1625484480000|2021-07-05 11:28:00|22838.75|22838.75|22840.52|22840.52|22840.52|22840.52|22838.75|22838.75|0
1625484540000|2021-07-05 11:29:00|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|0
1625484600000|2021-07-05 11:30:00|22840.52|22840.52|22840.52|22840.52|22840.52|22840.52|22840.52|22840.52|0
1625484620000|2021-07-05 11:30:20|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|0
1625484630000|2021-07-05 11:30:30|22833.6|22833.6|22829.32|22829.32|22833.6|22833.6|22829.32|22829.32|0
1625484640000|2021-07-05 11:30:40|22827.55|22827.55|22827.55|22827.55|22827.55|22827.55|22827.55|22827.55|0
1625484650000|2021-07-05 11:30:50|22823.28|22823.28|22823.28|22823.28|22823.28|22823.28|22823.28|22823.28|0
1625484670000|2021-07-05 11:31:10|22824.17|22824.17|22824.17|22824.17|22824.17|22824.17|22824.17|22824.17|0
1625484680000|2021-07-05 11:31:20|22826.76|22826.76|22826.76|22826.76|22826.76|22826.76|22826.76|22826.76|0
1625484700000|2021-07-05 11:31:40|22822.49|22822.49|22822.49|22822.49|22822.49|22822.49|22822.49|22822.49|0
1625484710000|2021-07-05 11:31:50|22826.76|22826.76|22826.76|22826.76|22826.76|22826.76|22826.76|22826.76|0
1625484910000|2021-07-05 11:35:10|22828.53|22828.53|22828.53|22828.53|22828.53|22828.53|22828.53|22828.53|0
1625484970000|2021-07-05 11:36:10|22824.26|22824.26|22812.58|22812.58|22824.26|22824.26|22811.82|22811.82|0
1625484980000|2021-07-05 11:36:20|22811.28|22811.28|22811.28|22811.28|22811.28|22811.28|22811.28|22811.28|0
1625485000000|2021-07-05 11:36:40|22808.68|22808.68|22808.68|22808.68|22808.68|22808.68|22808.68|22808.68|0
1625485040000|2021-07-05 11:37:20|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|22807.39|0
1625485080000|2021-07-05 11:38:00|22804.79|22804.79|22799.48|22799.48|22804.79|22804.79|22799.48|22799.48|0
1625485120000|2021-07-05 11:38:40|22796.82|22796.82|22796.82|22796.82|22796.82|22796.82|22796.82|22796.82|0
1625485130000|2021-07-05 11:38:50|22794.17|22794.17|22794.17|22794.17|22794.17|22794.17|22794.17|22794.17|0
1625485140000|2021-07-05 11:39:00|22793.41|22793.41|22790.06|22790.06|22793.41|22793.41|22790.06|22790.06|0
1625485200000|2021-07-05 11:40:00|22794.33|22794.33|22794.33|22794.33|22794.33|22794.33|22794.33|22794.33|0
1625485230000|2021-07-05 11:40:30|22795.09|22795.09|22795.09|22795.09|22795.09|22795.09|22795.09|22795.09|0
1625485330000|2021-07-05 11:42:10|22786.54|22786.54|22795.09|22795.09|22795.09|22795.09|22786.54|22786.54|0
1625485340000|2021-07-05 11:42:20|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|0
1625485350000|2021-07-05 11:42:30|22790.82|22790.82|22790.82|22790.82|22790.82|22790.82|22790.82|22790.82|0
1625485390000|2021-07-05 11:43:10|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|0
1625485410000|2021-07-05 11:43:30|22781.39|22781.39|22781.39|22781.39|22781.39|22781.39|22781.39|22781.39|0
1625485450000|2021-07-05 11:44:10|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|22789.93|0
1625485460000|2021-07-05 11:44:20|22781.39|22781.39|22785.66|22785.66|22785.66|22785.66|22781.39|22781.39|0
1625485470000|2021-07-05 11:44:30|22777.11|22777.11|22789.93|22789.93|22789.93|22789.93|22777.11|22777.11|0
1625485490000|2021-07-05 11:44:50|22781.39|22781.39|22789.93|22789.93|22789.93|22789.93|22781.39|22781.39|0
1625485500000|2021-07-05 11:45:00|22791.23|22791.23|22786.8|22786.8|22791.23|22791.23|22786.8|22786.8|0
1625485510000|2021-07-05 11:45:10|22787.69|22787.69|22788.57|22788.57|22788.57|22788.57|22787.69|22787.69|0
1625485520000|2021-07-05 11:45:20|22787.69|22787.69|22787.69|22787.69|22788.57|22788.57|22787.69|22787.69|0
1625485530000|2021-07-05 11:45:30|22785.92|22785.92|22785.92|22785.92|22785.92|22785.92|22785.92|22785.92|0
1625485540000|2021-07-05 11:45:40|22790.19|22790.19|22791.49|22791.49|22791.49|22791.49|22790.19|22790.19|0
1625485550000|2021-07-05 11:45:50|22795.76|22795.76|22791.49|22791.49|22795.76|22795.76|22787.21|22787.21|0
1625485570000|2021-07-05 11:46:10|22793.26|22793.26|22794.14|22794.14|22794.14|22794.14|22793.26|22793.26|0
1625485580000|2021-07-05 11:46:20|22795.03|22795.03|22795.03|22795.03|22795.03|22795.03|22795.03|22795.03|0
1625485590000|2021-07-05 11:46:30|22795.91|22795.91|22795.03|22795.03|22795.91|22795.91|22795.03|22795.03|0
1625485610000|2021-07-05 11:46:50|22795.91|22795.91|22797.68|22797.68|22797.68|22797.68|22795.91|22795.91|0
1625485620000|2021-07-05 11:47:00|22795.91|22795.91|22795.91|22795.91|22795.91|22795.91|22795.91|22795.91|0
1625485670000|2021-07-05 11:47:50|22797.68|22797.68|22798.57|22798.57|22798.57|22798.57|22797.68|22797.68|0
1625485690000|2021-07-05 11:48:10|22799.45|22799.45|22799.45|22799.45|22799.45|22799.45|22799.45|22799.45|0
1625485700000|2021-07-05 11:48:20|22797.68|22797.68|22797.68|22797.68|22797.68|22797.68|22797.68|22797.68|0
1625485710000|2021-07-05 11:48:30|22798.57|22798.57|22798.57|22798.57|22798.57|22798.57|22798.57|22798.57|0
1625485740000|2021-07-05 11:49:00|22802.84|22802.84|22802.84|22802.84|22802.84|22802.84|22802.84|22802.84|0
1625485750000|2021-07-05 11:49:10|22803.73|22803.73|22803.73|22803.73|22803.73|22803.73|22803.73|22803.73|0
1625485760000|2021-07-05 11:49:20|22799.45|22799.45|22799.45|22799.45|22799.45|22799.45|22799.45|22799.45|0
1625485780000|2021-07-05 11:49:40|22795.91|22795.91|22795.91|22795.91|22795.91|22795.91|22795.91|22795.91|0
1625485800000|2021-07-05 11:50:00|22791.64|22791.64|22787.37|22787.37|22791.64|22791.64|22787.37|22787.37|0
1625485810000|2021-07-05 11:50:10|22786.48|22786.48|22783.83|22783.83|22786.48|22786.48|22783.83|22783.83|0
1625485830000|2021-07-05 11:50:30|22785.6|22785.6|22793.26|22793.26|22794.14|22794.14|22785.6|22785.6|0
1625485840000|2021-07-05 11:50:40|22796.8|22796.8|22796.8|22796.8|22796.8|22796.8|22796.8|22796.8|0
1625485850000|2021-07-05 11:50:50|22797.68|22797.68|22797.68|22797.68|22797.68|22797.68|22797.68|22797.68|0
1625485860000|2021-07-05 11:51:00|22798.57|22798.57|22797.68|22797.68|22798.57|22798.57|22797.68|22797.68|0
1625485880000|2021-07-05 11:51:20|22799.95|22799.95|22800.84|22800.84|22800.84|22800.84|22799.95|22799.95|0
1625485890000|2021-07-05 11:51:30|22801.72|22801.72|22803.49|22803.49|22803.49|22803.49|22801.72|22801.72|0
1625485900000|2021-07-05 11:51:40|22794.95|22794.95|22794.95|22794.95|22794.95|22794.95|22794.95|22794.95|0
1625485910000|2021-07-05 11:51:50|22795.84|22795.84|22795.84|22795.84|22795.84|22795.84|22795.84|22795.84|0
1625485930000|2021-07-05 11:52:10|22797.61|22797.61|22795.84|22795.84|22798.49|22798.49|22795.84|22795.84|0
1625485940000|2021-07-05 11:52:20|22798.49|22798.49|22799.38|22799.38|22799.38|22799.38|22798.49|22798.49|0
1625485950000|2021-07-05 11:52:30|22798.49|22798.49|22799.38|22799.38|22799.38|22799.38|22798.49|22798.49|0
1625485970000|2021-07-05 11:52:50|22807.92|22807.92|22807.92|22807.92|22807.92|22807.92|22807.92|22807.92|0
1625485980000|2021-07-05 11:53:00|22805.27|22805.27|22805.27|22805.27|22805.27|22805.27|22805.27|22805.27|0
1625486000000|2021-07-05 11:53:20|22803.49|22803.49|22803.49|22803.49|22803.49|22803.49|22803.49|22803.49|0
1625486010000|2021-07-05 11:53:30|22799.22|22799.22|22799.22|22799.22|22799.22|22799.22|22799.22|22799.22|0
1625486040000|2021-07-05 11:54:00|22796.63|22796.63|22800.9|22800.9|22800.9|22800.9|22796.63|22796.63|0
1625486050000|2021-07-05 11:54:10|22797.36|22797.36|22801.63|22801.63|22801.63|22801.63|22797.36|22797.36|0
1625486120000|2021-07-05 11:55:20|22793.09|22793.09|22792.93|22792.93|22797.36|22797.36|22792.93|22792.93|0
1625486180000|2021-07-05 11:56:20|22790.28|22790.28|22790.28|22790.28|22790.28|22790.28|22790.28|22790.28|0
1625486190000|2021-07-05 11:56:30|22786|22786|22790.28|22790.28|22790.28|22790.28|22786|22786|0
1625486210000|2021-07-05 11:56:50|22787.62|22787.62|22784.1|22784.1|22787.62|22787.62|22779.07|22779.07|0
1625486220000|2021-07-05 11:57:00|22784.86|22784.86|22785.62|22785.62|22785.62|22785.62|22784.86|22784.86|0
1625486250000|2021-07-05 11:57:30|22789.16|22789.16|22780.52|22780.52|22789.16|22789.16|22771.98|22771.98|0
1625486260000|2021-07-05 11:57:40|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|0
1625486270000|2021-07-05 11:57:50|22780.52|22780.52|22780.52|22780.52|22780.52|22780.52|22780.52|22780.52|0
1625486290000|2021-07-05 11:58:10|22771.98|22771.98|22771.98|22771.98|22776.25|22776.25|22767.7|22767.7|0
1625486320000|2021-07-05 11:58:40|22763.43|22763.43|22767.7|22767.7|22767.7|22767.7|22759.16|22759.16|0
1625486350000|2021-07-05 11:59:10|22766.41|22766.41|22766.41|22766.41|22766.41|22766.41|22766.41|22766.41|0
1625486380000|2021-07-05 11:59:40|22762.86|22762.86|22762.86|22762.86|22762.86|22762.86|22762.86|22762.86|0
1625486400000|2021-07-05 12:00:00|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|0
1625486410000|2021-07-05 12:00:10|22763.49|22763.49|22764.25|22764.25|22764.25|22764.25|22763.49|22763.49|0
1625486430000|2021-07-05 12:00:30|22766.02|22766.02|22757.48|22757.48|22766.02|22766.02|22755.7|22755.7|0
1625486440000|2021-07-05 12:00:40|22761.75|22761.75|22770.29|22770.29|22770.29|22770.29|22761.75|22761.75|0
1625486450000|2021-07-05 12:00:50|22774.56|22774.56|22774.56|22774.56|22774.56|22774.56|22774.56|22774.56|0
1625486520000|2021-07-05 12:02:00|22766.02|22766.02|22770.29|22770.29|22770.29|22770.29|22766.02|22766.02|0
1625486540000|2021-07-05 12:02:20|22761.75|22761.75|22761.75|22761.75|22761.75|22761.75|22761.75|22761.75|0
1625486560000|2021-07-05 12:02:40|22766.02|22766.02|22766.02|22766.02|22766.02|22766.02|22766.02|22766.02|0
1625486570000|2021-07-05 12:02:50|22770.29|22770.29|22770.29|22770.29|22770.29|22770.29|22770.29|22770.29|0
1625486610000|2021-07-05 12:03:30|22767.38|22767.38|22767.38|22767.38|22767.38|22767.38|22767.38|22767.38|0
1625486660000|2021-07-05 12:04:20|22754.57|22754.57|22758.84|22758.84|22758.84|22758.84|22754.57|22754.57|0
1625486670000|2021-07-05 12:04:30|22763.11|22763.11|22763.11|22763.11|22763.11|22763.11|22763.11|22763.11|0
1625486680000|2021-07-05 12:04:40|22764.41|22764.41|22767.32|22767.32|22767.32|22767.32|22764.41|22764.41|0
1625486700000|2021-07-05 12:05:00|22768.2|22768.2|22768.2|22768.2|22768.2|22768.2|22768.2|22768.2|0
1625486720000|2021-07-05 12:05:20|22759.66|22759.66|22759.66|22759.66|22759.66|22759.66|22759.66|22759.66|0
1625486770000|2021-07-05 12:06:10|22761.11|22761.11|22761.11|22761.11|22761.11|22761.11|22761.11|22761.11|0
1625486790000|2021-07-05 12:06:30|22765.38|22765.38|22769.66|22769.66|22769.66|22769.66|22765.38|22765.38|0
1625486820000|2021-07-05 12:07:00|22770.41|22770.41|22770.41|22770.41|22770.41|22770.41|22770.41|22770.41|0
1625486850000|2021-07-05 12:07:30|22766.14|22766.14|22766.9|22766.9|22767.66|22767.66|22766.14|22766.14|0
1625486860000|2021-07-05 12:07:40|22766.14|22766.14|22766.14|22766.14|22766.14|22766.14|22766.14|22766.14|0
1625486960000|2021-07-05 12:09:20|22765.26|22765.26|22767.03|22767.03|22767.03|22767.03|22765.26|22765.26|0
1625486970000|2021-07-05 12:09:30|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|0
1625486980000|2021-07-05 12:09:40|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|0
1625487010000|2021-07-05 12:10:10|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|0
1625487190000|2021-07-05 12:13:10|22769.12|22769.12|22769.12|22769.12|22769.12|22769.12|22769.12|22769.12|0
1625487230000|2021-07-05 12:13:50|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|0
1625487240000|2021-07-05 12:14:00|22762.09|22762.09|22763.6|22763.6|22763.6|22763.6|22762.09|22762.09|0
1625487320000|2021-07-05 12:15:20|22766.19|22766.19|22766.19|22766.19|22766.19|22766.19|22766.19|22766.19|0
1625487340000|2021-07-05 12:15:40|22770.47|22770.47|22774.74|22774.74|22774.74|22774.74|22770.47|22770.47|0
1625487350000|2021-07-05 12:15:50|22770.47|22770.47|22770.47|22770.47|22770.47|22770.47|22770.47|22770.47|0
1625487390000|2021-07-05 12:16:30|22766.04|22766.04|22766.04|22766.04|22766.04|22766.04|22766.04|22766.04|0
1625487450000|2021-07-05 12:17:30|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|22769.93|0
1625487480000|2021-07-05 12:18:00|22771.23|22771.23|22770.35|22770.35|22771.23|22771.23|22770.35|22770.35|0
1625487600000|2021-07-05 12:20:00|22768.58|22768.58|22767.69|22767.69|22768.58|22768.58|22767.69|22767.69|0
1625487680000|2021-07-05 12:21:20|22763.42|22763.42|22763.42|22763.42|22763.42|22763.42|22763.42|22763.42|0
1625487700000|2021-07-05 12:21:40|22771.96|22771.96|22771.96|22771.96|22771.96|22771.96|22771.96|22771.96|0
1625487710000|2021-07-05 12:21:50|22763.42|22763.42|22763.42|22763.42|22763.42|22763.42|22763.42|22763.42|0
1625487730000|2021-07-05 12:22:10|22761.65|22761.65|22761.65|22761.65|22761.65|22761.65|22761.65|22761.65|0
1625487920000|2021-07-05 12:25:20|22770.19|22770.19|22770.19|22770.19|22770.19|22770.19|22770.19|22770.19|0
1625487950000|2021-07-05 12:25:50|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|22768.89|0
1625488000000|2021-07-05 12:26:40|22767.6|22767.6|22767.6|22767.6|22767.6|22767.6|22767.6|22767.6|0
1625488040000|2021-07-05 12:27:20|22759.05|22759.05|22767.6|22767.6|22767.6|22767.6|22759.05|22759.05|0
1625488190000|2021-07-05 12:29:50|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|0
1625488200000|2021-07-05 12:30:00|22767.6|22767.6|22767.6|22767.6|22767.6|22767.6|22767.6|22767.6|0
1625488220000|2021-07-05 12:30:20|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|0
1625488240000|2021-07-05 12:30:40|22765.83|22765.83|22761.55|22761.55|22765.83|22765.83|22761.55|22761.55|0
1625488310000|2021-07-05 12:31:50|22764.46|22764.46|22764.46|22764.46|22764.46|22764.46|22764.46|22764.46|0
1625488370000|2021-07-05 12:32:50|22760.19|22760.19|22760.19|22760.19|22760.19|22760.19|22760.19|22760.19|0
1625488380000|2021-07-05 12:33:00|22751.64|22751.64|22751.64|22751.64|22751.64|22751.64|22751.64|22751.64|0
1625488390000|2021-07-05 12:33:10|22748.99|22748.99|22748.99|22748.99|22748.99|22748.99|22748.99|22748.99|0
1625488410000|2021-07-05 12:33:30|22747.69|22747.69|22747.69|22747.69|22747.69|22747.69|22747.69|22747.69|0
1625488440000|2021-07-05 12:34:00|22746.93|22746.93|22746.93|22746.93|22746.93|22746.93|22746.93|22746.93|0
1625488450000|2021-07-05 12:34:10|22746.18|22746.18|22746.18|22746.18|22746.18|22746.18|22746.18|22746.18|0
1625488470000|2021-07-05 12:34:30|22747.48|22747.48|22747.48|22747.48|22747.48|22747.48|22747.48|22747.48|0
1625488500000|2021-07-05 12:35:00|22756.02|22756.02|22760.29|22760.29|22760.29|22760.29|22756.02|22756.02|0
1625488570000|2021-07-05 12:36:10|22757.64|22757.64|22757.64|22757.64|22757.64|22757.64|22757.64|22757.64|0
1625488630000|2021-07-05 12:37:10|22756.75|22756.75|22756.75|22756.75|22756.75|22756.75|22756.75|22756.75|0
1625488640000|2021-07-05 12:37:20|22752.86|22752.86|22753.74|22753.74|22753.74|22753.74|22752.86|22752.86|0
1625488650000|2021-07-05 12:37:30|22751.97|22751.97|22751.97|22751.97|22751.97|22751.97|22751.97|22751.97|0
1625488660000|2021-07-05 12:37:40|22754.57|22754.57|22755.87|22755.87|22755.87|22755.87|22754.57|22754.57|0
1625488690000|2021-07-05 12:38:10|22751.59|22751.59|22750.3|22750.3|22751.59|22751.59|22750.3|22750.3|0
1625488700000|2021-07-05 12:38:20|22746.02|22746.02|22754.57|22754.57|22754.57|22754.57|22746.02|22746.02|0
1625488810000|2021-07-05 12:40:10|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|0
1625488850000|2021-07-05 12:40:50|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|22751.18|0
1625488860000|2021-07-05 12:41:00|22753.84|22753.84|22760.76|22760.76|22760.76|22760.76|22753.84|22753.84|0
1625488950000|2021-07-05 12:42:30|22762.28|22762.28|22755.74|22755.74|22762.28|22762.28|22755.74|22755.74|0
1625489010000|2021-07-05 12:43:30|22756.49|22756.49|22756.49|22756.49|22756.49|22756.49|22756.49|22756.49|0
1625489020000|2021-07-05 12:43:40|22752.22|22752.22|22760.76|22760.76|22760.76|22760.76|22752.22|22752.22|0
1625489090000|2021-07-05 12:44:50|22761.65|22761.65|22766.81|22766.81|22766.81|22766.81|22761.65|22761.65|0
1625489230000|2021-07-05 12:47:10|22771.08|22771.08|22766.81|22766.81|22771.08|22771.08|22766.81|22766.81|0
1625489270000|2021-07-05 12:47:50|22764.15|22764.15|22764.15|22764.15|22764.15|22764.15|22764.15|22764.15|0
1625489340000|2021-07-05 12:49:00|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|0
1625489370000|2021-07-05 12:49:30|22756.91|22756.91|22756.91|22756.91|22756.91|22756.91|22756.91|22756.91|0
1625489420000|2021-07-05 12:50:20|22761.18|22761.18|22765.45|22765.45|22765.45|22765.45|22761.18|22761.18|0
1625489470000|2021-07-05 12:51:10|22769.72|22769.72|22771.02|22771.02|22771.02|22771.02|22769.72|22769.72|0
1625489480000|2021-07-05 12:51:20|22766.75|22766.75|22771.02|22771.02|22771.02|22771.02|22766.75|22766.75|0
1625489520000|2021-07-05 12:52:00|22766.75|22766.75|22766.75|22766.75|22766.75|22766.75|22766.75|22766.75|0
1625489540000|2021-07-05 12:52:20|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|0
1625489550000|2021-07-05 12:52:30|22769.72|22769.72|22769.72|22769.72|22773.99|22773.99|22769.72|22769.72|0
1625489560000|2021-07-05 12:52:40|22768.42|22768.42|22768.42|22768.42|22768.42|22768.42|22768.42|22768.42|0
1625489590000|2021-07-05 12:53:10|22764.15|22764.15|22764.15|22764.15|22764.15|22764.15|22764.15|22764.15|0
1625489600000|2021-07-05 12:53:20|22759.88|22759.88|22761.88|22761.88|22764.15|22764.15|22759.88|22759.88|0
1625489690000|2021-07-05 12:54:50|22762.77|22762.77|22762.77|22762.77|22762.77|22762.77|22762.77|22762.77|0
1625489730000|2021-07-05 12:55:30|22758.49|22758.49|22757.61|22757.61|22758.49|22758.49|22757.61|22757.61|0
1625489800000|2021-07-05 12:56:40|22753.34|22753.34|22753.34|22753.34|22753.34|22753.34|22753.34|22753.34|0
1625489880000|2021-07-05 12:58:00|22755.99|22755.99|22757.76|22757.76|22757.76|22757.76|22755.99|22755.99|0
1625489890000|2021-07-05 12:58:10|22758.52|22758.52|22758.52|22758.52|22758.52|22758.52|22758.52|22758.52|0
1625489950000|2021-07-05 12:59:10|22762.79|22762.79|22762.79|22762.79|22762.79|22762.79|22762.79|22762.79|0
1625490090000|2021-07-05 13:01:30|22763.55|22763.55|22763.55|22763.55|22763.55|22763.55|22763.55|22763.55|0
1625490100000|2021-07-05 13:01:40|22755|22755|22755|22755|22755|22755|22755|22755|0
1625490130000|2021-07-05 13:02:10|22753.71|22753.71|22753.71|22753.71|22753.71|22753.71|22753.71|22753.71|0
1625490140000|2021-07-05 13:02:20|22757.98|22757.98|22757.98|22757.98|22757.98|22757.98|22757.98|22757.98|0
1625490170000|2021-07-05 13:02:50|22756.21|22756.21|22756.21|22756.21|22756.21|22756.21|22756.21|22756.21|0
1625490220000|2021-07-05 13:03:40|22759.12|22759.12|22754.75|22754.75|22759.12|22759.12|22754.75|22754.75|0
1625490290000|2021-07-05 13:04:50|22746.21|22746.21|22746.21|22746.21|22746.21|22746.21|22746.21|22746.21|0
1625490350000|2021-07-05 13:05:50|22747.09|22747.09|22746.21|22746.21|22747.09|22747.09|22746.21|22746.21|0
1625490440000|2021-07-05 13:07:20|22750.48|22750.48|22750.48|22750.48|22750.48|22750.48|22750.48|22750.48|0
1625490460000|2021-07-05 13:07:40|22754.75|22754.75|22754.75|22754.75|22754.75|22754.75|22754.75|22754.75|0
1625490510000|2021-07-05 13:08:30|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|0
1625490610000|2021-07-05 13:10:10|22752.25|22752.25|22752.25|22752.25|22752.25|22752.25|22752.25|22752.25|0
1625490660000|2021-07-05 13:11:00|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|0
1625490840000|2021-07-05 13:14:00|22752.25|22752.25|22753.77|22753.77|22753.77|22753.77|22752.25|22752.25|0
1625490890000|2021-07-05 13:14:50|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|22762.31|0
1625490940000|2021-07-05 13:15:40|22761.43|22761.43|22761.43|22761.43|22761.43|22761.43|22761.43|22761.43|0
1625490950000|2021-07-05 13:15:50|22760.54|22760.54|22760.54|22760.54|22760.54|22760.54|22760.54|22760.54|0
1625490970000|2021-07-05 13:16:10|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|22756.27|0
1625491020000|2021-07-05 13:17:00|22753.36|22753.36|22753.36|22753.36|22753.36|22753.36|22753.36|22753.36|0
1625491050000|2021-07-05 13:17:30|22761.9|22761.9|22763.2|22763.2|22763.2|22763.2|22761.9|22761.9|0
1625491060000|2021-07-05 13:17:40|22767.47|22767.47|22767.47|22767.47|22767.47|22767.47|22767.47|22767.47|0
1625491090000|2021-07-05 13:18:10|22763.2|22763.2|22763.2|22763.2|22763.2|22763.2|22763.2|22763.2|0
1625491140000|2021-07-05 13:19:00|22763.96|22763.96|22769.12|22769.12|22769.12|22769.12|22763.96|22763.96|0
1625491160000|2021-07-05 13:19:20|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|0
1625491240000|2021-07-05 13:20:40|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|0
1625491350000|2021-07-05 13:22:30|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|0
1625491380000|2021-07-05 13:23:00|22760.57|22760.57|22756.3|22756.3|22760.57|22760.57|22756.3|22756.3|0
1625491400000|2021-07-05 13:23:20|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|0
1625491470000|2021-07-05 13:24:30|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|22764.84|0
1625491490000|2021-07-05 13:24:50|22756.3|22756.3|22756.3|22756.3|22756.3|22756.3|22756.3|22756.3|0
1625491580000|2021-07-05 13:26:20|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|22760.57|0
1625491610000|2021-07-05 13:26:50|22763.23|22763.23|22763.23|22763.23|22763.23|22763.23|22763.23|22763.23|0
1625491670000|2021-07-05 13:27:50|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|0
1625491730000|2021-07-05 13:28:50|22771.77|22771.77|22771.77|22771.77|22771.77|22771.77|22771.77|22771.77|0
1625491740000|2021-07-05 13:29:00|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|22767.5|0
1625491760000|2021-07-05 13:29:20|22770.1|22770.1|22770.1|22770.1|22770.1|22770.1|22770.1|22770.1|0
1625491790000|2021-07-05 13:29:50|22768.8|22768.8|22769.68|22769.68|22769.68|22769.68|22768.8|22768.8|0
1625491870000|2021-07-05 13:31:10|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|0
1625492000000|2021-07-05 13:33:20|22764.53|22764.53|22764.53|22764.53|22764.53|22764.53|22764.53|22764.53|0
1625492040000|2021-07-05 13:34:00|22768.8|22768.8|22767.03|22767.03|22768.8|22768.8|22767.03|22767.03|0
1625492050000|2021-07-05 13:34:10|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|22768.8|0
1625492340000|2021-07-05 13:39:00|22767.03|22767.03|22767.03|22767.03|22767.03|22767.03|22767.03|22767.03|0
1625492410000|2021-07-05 13:40:10|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|22765.73|0
1625492540000|2021-07-05 13:42:20|22768.39|22768.39|22767.5|22767.5|22768.39|22768.39|22767.5|22767.5|0
1625492550000|2021-07-05 13:42:30|22769.27|22769.27|22776.93|22776.93|22781.2|22781.2|22768.39|22768.39|0
1625492560000|2021-07-05 13:42:40|22772.66|22772.66|22772.66|22772.66|22772.66|22772.66|22772.66|22772.66|0
1625492570000|2021-07-05 13:42:50|22776.93|22776.93|22772.66|22772.66|22776.93|22776.93|22772.66|22772.66|0
1625492580000|2021-07-05 13:43:00|22774.43|22774.43|22774.43|22774.43|22774.43|22774.43|22774.43|22774.43|0
1625492610000|2021-07-05 13:43:30|22775.31|22775.31|22776.2|22776.2|22777.08|22777.08|22775.31|22775.31|0
1625492680000|2021-07-05 13:44:40|22776.96|22776.96|22776.96|22776.96|22776.96|22776.96|22776.96|22776.96|0
1625492710000|2021-07-05 13:45:10|22781.23|22781.23|22776.96|22776.96|22781.23|22781.23|22776.96|22776.96|0
1625492820000|2021-07-05 13:47:00|22775.44|22775.44|22775.44|22775.44|22775.44|22775.44|22775.44|22775.44|0
1625492890000|2021-07-05 13:48:10|22771.17|22771.17|22758.35|22758.35|22771.17|22771.17|22758.35|22758.35|0
1625492970000|2021-07-05 13:49:30|22759.87|22759.87|22754.94|22754.94|22759.87|22759.87|22754.94|22754.94|0
1625492990000|2021-07-05 13:49:50|22759.21|22759.21|22759.21|22759.21|22759.21|22759.21|22759.21|22759.21|0
1625493040000|2021-07-05 13:50:40|22754.94|22754.94|22767.76|22767.76|22767.76|22767.76|22754.94|22754.94|0
1625493190000|2021-07-05 13:53:10|22766.46|22766.46|22765.16|22765.16|22766.46|22766.46|22765.16|22765.16|0
1625493280000|2021-07-05 13:54:40|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|0
1625493300000|2021-07-05 13:55:00|22765.16|22765.16|22765.16|22765.16|22765.16|22765.16|22765.16|22765.16|0
1625493350000|2021-07-05 13:55:50|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|0
1625493360000|2021-07-05 13:56:00|22773.71|22773.71|22771.94|22771.94|22773.71|22773.71|22771.94|22771.94|0
1625493400000|2021-07-05 13:56:40|22763.39|22763.39|22771.94|22771.94|22771.94|22771.94|22763.39|22763.39|0
1625493420000|2021-07-05 13:57:00|22774.59|22774.59|22774.59|22774.59|22774.59|22774.59|22774.59|22774.59|0
1625493470000|2021-07-05 13:57:50|22770.32|22770.32|22770.32|22770.32|22770.32|22770.32|22770.32|22770.32|0
1625493540000|2021-07-05 13:59:00|22769.56|22769.56|22769.56|22769.56|22769.56|22769.56|22769.56|22769.56|0
1625493570000|2021-07-05 13:59:30|22770.86|22770.86|22770.86|22770.86|22770.86|22770.86|22770.86|22770.86|0
1625493600000|2021-07-05 14:00:00|22772.16|22772.16|22772.16|22772.16|22772.16|22772.16|22772.16|22772.16|0
1625493620000|2021-07-05 14:00:20|22773.46|22773.46|22777.73|22777.73|22777.73|22777.73|22773.46|22773.46|0
1625493630000|2021-07-05 14:00:30|22776.21|22776.21|22779.24|22779.24|22779.24|22779.24|22776.21|22776.21|0
1625493710000|2021-07-05 14:01:50|22780.13|22780.13|22786.17|22786.17|22786.17|22786.17|22778.36|22778.36|0
1625493720000|2021-07-05 14:02:00|22787.68|22787.68|22787.68|22787.68|22787.68|22787.68|22787.68|22787.68|0
1625493750000|2021-07-05 14:02:30|22788.98|22788.98|22788.98|22788.98|22788.98|22788.98|22788.98|22788.98|0
1625493760000|2021-07-05 14:02:40|22780.44|22780.44|22780.44|22780.44|22780.44|22780.44|22780.44|22780.44|0
1625493770000|2021-07-05 14:02:50|22781.19|22781.19|22781.95|22781.95|22781.95|22781.95|22781.19|22781.19|0
1625493780000|2021-07-05 14:03:00|22780.18|22780.18|22780.18|22780.18|22780.18|22780.18|22780.18|22780.18|0
1625493930000|2021-07-05 14:05:30|22788.73|22788.73|22788.73|22788.73|22788.73|22788.73|22788.73|22788.73|0
1625493960000|2021-07-05 14:06:00|22789.61|22789.61|22786.95|22786.95|22789.61|22789.61|22786.95|22786.95|0
1625493980000|2021-07-05 14:06:20|22786.07|22786.07|22786.07|22786.07|22786.07|22786.07|22786.07|22786.07|0
1625494000000|2021-07-05 14:06:40|22785.31|22785.31|22782.91|22782.91|22785.31|22785.31|22782.91|22782.91|0
1625494020000|2021-07-05 14:07:00|22782.16|22782.16|22781.4|22781.4|22782.16|22782.16|22781.4|22781.4|0
1625494030000|2021-07-05 14:07:10|22779.63|22779.63|22775.27|22775.27|22779.63|22779.63|22775.27|22775.27|0
1625494050000|2021-07-05 14:07:30|22774.38|22774.38|22769.7|22769.7|22774.38|22774.38|22769.7|22769.7|0
1625494080000|2021-07-05 14:08:00|22766.67|22766.67|22768.18|22768.18|22768.18|22768.18|22766.67|22766.67|0
1625494090000|2021-07-05 14:08:10|22768.94|22768.94|22768.94|22768.94|22768.94|22768.94|22768.94|22768.94|0
1625494120000|2021-07-05 14:08:40|22770.71|22770.71|22771.6|22771.6|22771.6|22771.6|22770.71|22770.71|0
1625494130000|2021-07-05 14:08:50|22772.89|22772.89|22772.89|22772.89|22772.89|22772.89|22772.89|22772.89|0
1625494190000|2021-07-05 14:09:50|22777.17|22777.17|22777.17|22777.17|22777.17|22777.17|22777.17|22777.17|0
1625494200000|2021-07-05 14:10:00|22779.82|22779.82|22779.82|22779.82|22779.82|22779.82|22779.82|22779.82|0
1625494240000|2021-07-05 14:10:40|22782.48|22782.48|22782.48|22782.48|22782.48|22782.48|22782.48|22782.48|0
1625494260000|2021-07-05 14:11:00|22778.05|22778.05|22778.05|22778.05|22778.05|22778.05|22778.05|22778.05|0
1625494280000|2021-07-05 14:11:20|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|0
1625494290000|2021-07-05 14:11:30|22775.23|22775.23|22775.23|22775.23|22775.23|22775.23|22775.23|22775.23|0
1625494340000|2021-07-05 14:12:20|22774.35|22774.35|22774.35|22774.35|22774.35|22774.35|22774.35|22774.35|0
1625494350000|2021-07-05 14:12:30|22777.26|22777.26|22777.26|22777.26|22777.26|22777.26|22777.26|22777.26|0
1625494390000|2021-07-05 14:13:10|22774.35|22774.35|22774.35|22774.35|22774.35|22774.35|22774.35|22774.35|0
1625494440000|2021-07-05 14:14:00|22778.62|22778.62|22778.62|22778.62|22778.62|22778.62|22778.62|22778.62|0
1625494460000|2021-07-05 14:14:20|22779.51|22779.51|22779.51|22779.51|22780.39|22780.39|22779.51|22779.51|0
1625494470000|2021-07-05 14:14:30|22778.75|22778.75|22780.26|22780.26|22780.26|22780.26|22778.75|22778.75|0
1625494480000|2021-07-05 14:14:40|22779.51|22779.51|22762.42|22762.42|22779.51|22779.51|22762.42|22762.42|0
1625494500000|2021-07-05 14:15:00|22761.66|22761.66|22761.66|22761.66|22761.66|22761.66|22761.66|22761.66|0
1625494510000|2021-07-05 14:15:10|22763.43|22763.43|22771.97|22771.97|22771.97|22771.97|22763.43|22763.43|0
1625494540000|2021-07-05 14:15:40|22776.25|22776.25|22780.52|22780.52|22780.52|22780.52|22776.25|22776.25|0
1625494550000|2021-07-05 14:15:50|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|22776.25|0
1625494630000|2021-07-05 14:17:10|22780.52|22780.52|22780.52|22780.52|22780.52|22780.52|22780.52|22780.52|0
1625494690000|2021-07-05 14:18:10|22781.97|22781.97|22781.97|22781.97|22781.97|22781.97|22781.97|22781.97|0
1625494720000|2021-07-05 14:18:40|22780.2|22780.2|22780.2|22780.2|22780.2|22780.2|22780.2|22780.2|0
1625494740000|2021-07-05 14:19:00|22779.45|22779.45|22780.2|22780.2|22780.2|22780.2|22779.45|22779.45|0
1625494770000|2021-07-05 14:19:30|22784.47|22784.47|22783.72|22783.72|22784.47|22784.47|22783.72|22783.72|0
1625494900000|2021-07-05 14:21:40|22784.47|22784.47|22780.2|22780.2|22784.47|22784.47|22780.2|22780.2|0
1625494910000|2021-07-05 14:21:50|22778.75|22778.75|22778.75|22778.75|22778.75|22778.75|22778.75|22778.75|0
1625494990000|2021-07-05 14:23:10|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|22779.51|0
1625495050000|2021-07-05 14:24:10|22780.96|22780.96|22782.41|22782.41|22782.41|22782.41|22780.96|22780.96|0
1625495080000|2021-07-05 14:24:40|22786.69|22786.69|22790.96|22790.96|22790.96|22790.96|22786.69|22786.69|0
1625495090000|2021-07-05 14:24:50|22789.66|22789.66|22789.66|22789.66|22789.66|22789.66|22789.66|22789.66|0
1625495110000|2021-07-05 14:25:10|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|22793.93|0
1625495230000|2021-07-05 14:27:10|22798.2|22798.2|22803.93|22803.93|22803.93|22803.93|22798.2|22798.2|0
1625495270000|2021-07-05 14:27:50|22799.66|22799.66|22799.66|22799.66|22799.66|22799.66|22799.66|22799.66|0
1625495300000|2021-07-05 14:28:20|22795.39|22795.39|22795.39|22795.39|22795.39|22795.39|22795.39|22795.39|0
1625495310000|2021-07-05 14:28:30|22797.98|22797.98|22797.98|22797.98|22797.98|22797.98|22797.98|22797.98|0
1625495330000|2021-07-05 14:28:50|22793.71|22793.71|22795.01|22795.01|22795.01|22795.01|22793.71|22793.71|0
1625495380000|2021-07-05 14:29:40|22799.28|22799.28|22807.82|22807.82|22807.82|22807.82|22799.28|22799.28|0
1625495400000|2021-07-05 14:30:00|22810.48|22810.48|22811.37|22811.37|22811.37|22811.37|22810.48|22810.48|0
1625495410000|2021-07-05 14:30:10|22812.12|22812.12|22812.12|22812.12|22812.12|22812.12|22812.12|22812.12|0
1625495420000|2021-07-05 14:30:20|22810.61|22810.61|22811.37|22811.37|22811.37|22811.37|22810.61|22810.61|0
1625495460000|2021-07-05 14:31:00|22807.09|22807.09|22807.09|22807.09|22807.09|22807.09|22807.09|22807.09|0
1625495520000|2021-07-05 14:32:00|22806.34|22806.34|22806.34|22806.34|22806.34|22806.34|22806.34|22806.34|0
1625495560000|2021-07-05 14:32:40|22807.79|22807.79|22807.79|22807.79|22807.79|22807.79|22807.79|22807.79|0
1625495620000|2021-07-05 14:33:40|22812.06|22812.06|22812.06|22812.06|22812.06|22812.06|22812.06|22812.06|0
1625495660000|2021-07-05 14:34:20|22813.36|22813.36|22813.36|22813.36|22813.36|22813.36|22813.36|22813.36|0
1625495700000|2021-07-05 14:35:00|22814.82|22814.82|22814.82|22814.82|22814.82|22814.82|22814.82|22814.82|0
1625495710000|2021-07-05 14:35:10|22810.54|22810.54|22811.43|22811.43|22811.43|22811.43|22810.54|22810.54|0
1625495760000|2021-07-05 14:36:00|22810.54|22810.54|22810.54|22810.54|22810.54|22810.54|22810.54|22810.54|0
1625495780000|2021-07-05 14:36:20|22809.66|22809.66|22809.66|22809.66|22809.66|22809.66|22809.66|22809.66|0
1625495830000|2021-07-05 14:37:10|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|0
1625495860000|2021-07-05 14:37:40|22811.93|22811.93|22812.68|22812.68|22812.68|22812.68|22811.93|22811.93|0
1625495870000|2021-07-05 14:37:50|22811.93|22811.93|22811.93|22811.93|22811.93|22811.93|22811.93|22811.93|0
1625495970000|2021-07-05 14:39:30|22813.23|22813.23|22813.23|22813.23|22813.23|22813.23|22813.23|22813.23|0
1625496020000|2021-07-05 14:40:20|22812.47|22812.47|22812.47|22812.47|22812.47|22812.47|22812.47|22812.47|0
1625496030000|2021-07-05 14:40:30|22811.58|22811.58|22810.29|22810.29|22811.58|22811.58|22810.29|22810.29|0
1625496040000|2021-07-05 14:40:40|22809.4|22809.4|22809.4|22809.4|22809.4|22809.4|22809.4|22809.4|0
1625496140000|2021-07-05 14:42:20|22810.85|22810.85|22812.31|22812.31|22812.31|22812.31|22810.85|22810.85|0
1625496180000|2021-07-05 14:43:00|22816.58|22816.58|22816.58|22816.58|22816.58|22816.58|22816.58|22816.58|0
1625496260000|2021-07-05 14:44:20|22820.85|22820.85|22825.13|22825.13|22825.13|22825.13|22820.85|22820.85|0
1625496270000|2021-07-05 14:44:30|22824.24|22824.24|22824.24|22824.24|22824.24|22824.24|22824.24|22824.24|0
1625496280000|2021-07-05 14:44:40|22825.69|22825.69|22829.24|22829.24|22829.24|22829.24|22825.69|22825.69|0
1625496290000|2021-07-05 14:44:50|22834.81|22834.81|22834.81|22834.81|22834.81|22834.81|22834.81|22834.81|0
1625496300000|2021-07-05 14:45:00|22835.69|22835.69|22835.69|22835.69|22835.69|22835.69|22834.93|22834.93|0
1625496340000|2021-07-05 14:45:40|22839.96|22839.96|22839.96|22839.96|22839.96|22839.96|22839.96|22839.96|0
1625496350000|2021-07-05 14:45:50|22835.69|22835.69|22822.47|22822.47|22835.69|22835.69|22822.47|22822.47|0
1625496400000|2021-07-05 14:46:40|22818.2|22818.2|22818.2|22818.2|22818.2|22818.2|22818.2|22818.2|0
1625496430000|2021-07-05 14:47:10|22815.6|22815.6|22815.6|22815.6|22815.6|22815.6|22815.6|22815.6|0
1625496480000|2021-07-05 14:48:00|22814.71|22814.71|22811.56|22811.56|22814.71|22814.71|22811.56|22811.56|0
1625496500000|2021-07-05 14:48:20|22812.44|22812.44|22812.44|22812.44|22812.44|22812.44|22812.44|22812.44|0
1625496520000|2021-07-05 14:48:40|22814.21|22814.21|22814.21|22814.21|22814.21|22814.21|22814.21|22814.21|0
1625496580000|2021-07-05 14:49:40|22818.49|22818.49|22814.21|22814.21|22818.49|22818.49|22814.21|22814.21|0
1625496590000|2021-07-05 14:49:50|22809.94|22809.94|22807.12|22807.12|22809.94|22809.94|22805.67|22805.67|0
1625496600000|2021-07-05 14:50:00|22808.58|22808.58|22808.58|22808.58|22808.58|22808.58|22808.58|22808.58|0
1625496730000|2021-07-05 14:52:10|22812.85|22812.85|22804.31|22804.31|22812.85|22812.85|22804.31|22804.31|0
1625496740000|2021-07-05 14:52:20|22800.03|22800.03|22800.03|22800.03|22800.03|22800.03|22800.03|22800.03|0
1625496840000|2021-07-05 14:54:00|22801.55|22801.55|22801.55|22801.55|22801.55|22801.55|22801.55|22801.55|0
1625496850000|2021-07-05 14:54:10|22800.79|22800.79|22800.79|22800.79|22800.79|22800.79|22800.79|22800.79|0
1625496860000|2021-07-05 14:54:20|22799.9|22799.9|22799.9|22799.9|22799.9|22799.9|22799.9|22799.9|0
1625496890000|2021-07-05 14:54:50|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|22798.61|0
1625496910000|2021-07-05 14:55:10|22801.51|22801.51|22801.51|22801.51|22801.51|22801.51|22801.51|22801.51|0
1625496940000|2021-07-05 14:55:40|22797.24|22797.24|22797.24|22797.24|22797.24|22797.24|22797.24|22797.24|0
1625496960000|2021-07-05 14:56:00|22801.51|22801.51|22797.24|22797.24|22801.51|22801.51|22797.24|22797.24|0
1625496970000|2021-07-05 14:56:10|22801.51|22801.51|22797.24|22797.24|22801.51|22801.51|22797.24|22797.24|0
1625497070000|2021-07-05 14:57:50|22796.49|22796.49|22796.49|22796.49|22796.49|22796.49|22796.49|22796.49|0
1625497190000|2021-07-05 14:59:50|22800.76|22800.76|22800.76|22800.76|22800.76|22800.76|22800.76|22800.76|0
1625497210000|2021-07-05 15:00:10|22801.64|22801.64|22802.53|22802.53|22802.53|22802.53|22801.64|22801.64|0
1625497230000|2021-07-05 15:00:30|22803.41|22803.41|22803.41|22803.41|22803.41|22803.41|22803.41|22803.41|0
1625497320000|2021-07-05 15:02:00|22804.3|22804.3|22804.3|22804.3|22804.3|22804.3|22804.3|22804.3|0
1625497360000|2021-07-05 15:02:40|22803.41|22803.41|22803.41|22803.41|22803.41|22803.41|22803.41|22803.41|0
1625497470000|2021-07-05 15:04:30|22804.17|22804.17|22804.17|22804.17|22804.17|22804.17|22804.17|22804.17|0
1625497490000|2021-07-05 15:04:50|22802.87|22802.87|22799.74|22799.74|22802.87|22802.87|22799.74|22799.74|0
1625497540000|2021-07-05 15:05:40|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|0
1625497550000|2021-07-05 15:05:50|22804.89|22804.89|22804.89|22804.89|22804.89|22804.89|22804.89|22804.89|0
1625497570000|2021-07-05 15:06:10|22804.14|22804.14|22802.08|22802.08|22804.14|22804.14|22802.08|22802.08|0
1625497600000|2021-07-05 15:06:40|22799.49|22799.49|22799.49|22799.49|22799.49|22799.49|22799.49|22799.49|0
1625497670000|2021-07-05 15:07:50|22803.76|22803.76|22799.49|22799.49|22803.76|22803.76|22795.21|22795.21|0
1625497680000|2021-07-05 15:08:00|22790.94|22790.94|22778.92|22778.92|22790.94|22790.94|22774.64|22774.64|0
1625497690000|2021-07-05 15:08:10|22783.19|22783.19|22783.19|22783.19|22783.19|22783.19|22774.64|22774.64|0
1625497700000|2021-07-05 15:08:20|22787.46|22787.46|22787.46|22787.46|22787.46|22787.46|22787.46|22787.46|0
1625497720000|2021-07-05 15:08:40|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|22788.35|0
1625497730000|2021-07-05 15:08:50|22789.23|22789.23|22786.32|22786.32|22789.23|22789.23|22786.32|22786.32|0
1625497740000|2021-07-05 15:09:00|22784.87|22784.87|22784.87|22784.87|22784.87|22784.87|22784.87|22784.87|0
1625497750000|2021-07-05 15:09:10|22780.6|22780.6|22780.6|22780.6|22780.6|22780.6|22772.05|22772.05|0
1625497770000|2021-07-05 15:09:30|22784.87|22784.87|22790.6|22790.6|22790.6|22790.6|22784.87|22784.87|0
1625497790000|2021-07-05 15:09:50|22791.89|22791.89|22791.89|22791.89|22791.89|22791.89|22791.89|22791.89|0
1625497800000|2021-07-05 15:10:00|22796.17|22796.17|22796.17|22796.17|22796.17|22796.17|22796.17|22796.17|0
1625497810000|2021-07-05 15:10:10|22791.89|22791.89|22791.89|22791.89|22791.89|22791.89|22791.89|22791.89|0
1625497820000|2021-07-05 15:10:20|22792.78|22792.78|22792.78|22792.78|22792.78|22792.78|22792.78|22792.78|0
1625497840000|2021-07-05 15:10:40|22797.05|22797.05|22797.05|22797.05|22797.05|22797.05|22797.05|22797.05|0
1625497850000|2021-07-05 15:10:50|22798.35|22798.35|22798.35|22798.35|22798.35|22798.35|22798.35|22798.35|0
1625497860000|2021-07-05 15:11:00|22799.23|22799.23|22799.23|22799.23|22799.23|22799.23|22799.23|22799.23|0
1625497910000|2021-07-05 15:11:50|22801|22801|22803.66|22803.66|22803.66|22803.66|22801|22801|0
1625497920000|2021-07-05 15:12:00|22805.43|22805.43|22805.43|22805.43|22805.43|22805.43|22805.43|22805.43|0
1625497950000|2021-07-05 15:12:30|22801.16|22801.16|22801.16|22801.16|22801.16|22801.16|22801.16|22801.16|0
1625497960000|2021-07-05 15:12:40|22799.39|22799.39|22799.39|22799.39|22799.39|22799.39|22799.39|22799.39|0
1625498000000|2021-07-05 15:13:20|22798.5|22798.5|22797.62|22797.62|22798.5|22798.5|22797.62|22797.62|0
1625498010000|2021-07-05 15:13:30|22796.86|22796.86|22798.37|22798.37|22798.37|22798.37|22796.86|22796.86|0
1625498050000|2021-07-05 15:14:10|22794.1|22794.1|22798.37|22798.37|22798.37|22798.37|22794.1|22794.1|0
1625498060000|2021-07-05 15:14:20|22794.1|22794.1|22794.1|22794.1|22794.1|22794.1|22794.1|22794.1|0
1625498080000|2021-07-05 15:14:40|22792.59|22792.59|22792.59|22792.59|22792.59|22792.59|22792.59|22792.59|0
1625498100000|2021-07-05 15:15:00|22788.32|22788.32|22792.59|22792.59|22792.59|22792.59|22788.32|22788.32|0
1625498140000|2021-07-05 15:15:40|22788.32|22788.32|22792.59|22792.59|22792.59|22792.59|22788.32|22788.32|0
1625498150000|2021-07-05 15:15:50|22790.32|22790.32|22791.83|22791.83|22791.83|22791.83|22790.32|22790.32|0
1625498180000|2021-07-05 15:16:20|22790.53|22790.53|22788.48|22788.48|22790.53|22790.53|22788.48|22788.48|0
1625498260000|2021-07-05 15:17:40|22789.78|22789.78|22789.78|22789.78|22789.78|22789.78|22789.78|22789.78|0
1625498270000|2021-07-05 15:17:50|22794.05|22794.05|22794.05|22794.05|22794.05|22794.05|22794.05|22794.05|0
1625498300000|2021-07-05 15:18:20|22798.32|22798.32|22801.3|22801.3|22801.3|22801.3|22797.02|22797.02|0
1625498310000|2021-07-05 15:18:30|22805.57|22805.57|22809.29|22809.29|22809.29|22809.29|22805.57|22805.57|0
1625498320000|2021-07-05 15:18:40|22807.84|22807.84|22807.84|22807.84|22809.29|22809.29|22807.84|22807.84|0
1625498330000|2021-07-05 15:18:50|22809.61|22809.61|22810.49|22810.49|22810.49|22810.49|22809.61|22809.61|0
1625498340000|2021-07-05 15:19:00|22808.98|22808.98|22808.98|22808.98|22808.98|22808.98|22808.98|22808.98|0
1625498360000|2021-07-05 15:19:20|22811.89|22811.89|22808.5|22808.5|22811.89|22811.89|22807.62|22807.62|0
1625498400000|2021-07-05 15:20:00|22812.77|22812.77|22821.32|22821.32|22821.32|22821.32|22812.77|22812.77|0
1625498410000|2021-07-05 15:20:10|22817.05|22817.05|22817.05|22817.05|22817.05|22817.05|22817.05|22817.05|0
1625498430000|2021-07-05 15:20:30|22821.32|22821.32|22821.32|22821.32|22821.32|22821.32|22821.32|22821.32|0
1625498440000|2021-07-05 15:20:40|22817.05|22817.05|22812.77|22812.77|22817.05|22817.05|22812.77|22812.77|0
1625498450000|2021-07-05 15:20:50|22812.02|22812.02|22816.29|22816.29|22816.29|22816.29|22812.02|22812.02|0
1625498470000|2021-07-05 15:21:10|22812.02|22812.02|22812.02|22812.02|22812.02|22812.02|22812.02|22812.02|0
1625498490000|2021-07-05 15:21:30|22816.29|22816.29|22816.29|22816.29|22816.29|22816.29|22816.29|22816.29|0
1625498500000|2021-07-05 15:21:40|22812.02|22812.02|22812.02|22812.02|22812.02|22812.02|22812.02|22812.02|0
1625498530000|2021-07-05 15:22:10|22807.75|22807.75|22812.02|22812.02|22812.02|22812.02|22807.75|22807.75|0
1625498550000|2021-07-05 15:22:30|22807.75|22807.75|22807.75|22807.75|22807.75|22807.75|22807.75|22807.75|0
1625498560000|2021-07-05 15:22:40|22809.04|22809.04|22809.04|22809.04|22809.04|22809.04|22809.04|22809.04|0
1625498570000|2021-07-05 15:22:50|22807.27|22807.27|22807.27|22807.27|22807.27|22807.27|22807.27|22807.27|0
1625498580000|2021-07-05 15:23:00|22803.38|22803.38|22804.68|22804.68|22804.68|22804.68|22803.38|22803.38|0
1625498590000|2021-07-05 15:23:10|22808.95|22808.95|22808.95|22808.95|22808.95|22808.95|22808.95|22808.95|0
1625498620000|2021-07-05 15:23:40|22804.68|22804.68|22804.68|22804.68|22804.68|22804.68|22804.68|22804.68|0
1625498680000|2021-07-05 15:24:40|22803.38|22803.38|22799.84|22799.84|22803.38|22803.38|22799.84|22799.84|0
1625498700000|2021-07-05 15:25:00|22800.72|22800.72|22801.74|22801.74|22802.37|22802.37|22800.72|22800.72|0
1625498710000|2021-07-05 15:25:10|22802.62|22802.62|22802.62|22802.62|22803.51|22803.51|22802.62|22802.62|0
1625498720000|2021-07-05 15:25:20|22803.51|22803.51|22802.62|22802.62|22803.51|22803.51|22802.62|22802.62|0
1625498730000|2021-07-05 15:25:30|22804.39|22804.39|22804.39|22804.39|22805.91|22805.91|22804.39|22804.39|0
1625498740000|2021-07-05 15:25:40|22803.51|22803.51|22805.69|22805.69|22805.69|22805.69|22803.51|22803.51|0
1625498770000|2021-07-05 15:26:10|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|22801.42|0
1625498780000|2021-07-05 15:26:20|22802.18|22802.18|22804.45|22804.45|22804.45|22804.45|22802.18|22802.18|0
1625498790000|2021-07-05 15:26:30|22808.72|22808.72|22807.83|22807.83|22808.72|22808.72|22807.83|22807.83|0
1625498800000|2021-07-05 15:26:40|22812.11|22812.11|22812.11|22812.11|22812.11|22812.11|22812.11|22812.11|0
1625498810000|2021-07-05 15:26:50|22804.29|22804.29|22804.29|22804.29|22804.29|22804.29|22804.29|22804.29|0
1625498820000|2021-07-05 15:27:00|22802.99|22802.99|22802.91|22802.91|22803.88|22803.88|22802.37|22802.37|0
1625498860000|2021-07-05 15:27:40|22804.2|22804.2|22804.2|22804.2|22804.2|22804.2|22804.2|22804.2|0
1625498880000|2021-07-05 15:28:00|22802.43|22802.43|22798.16|22798.16|22802.43|22802.43|22798.16|22798.16|0
1625498900000|2021-07-05 15:28:20|22799.93|22799.93|22804.2|22804.2|22804.2|22804.2|22799.93|22799.93|0
1625498910000|2021-07-05 15:28:30|22802.43|22802.43|22801.68|22801.68|22802.43|22802.43|22801.68|22801.68|0
1625498920000|2021-07-05 15:28:40|22803.45|22803.45|22804.96|22804.96|22804.96|22804.96|22803.45|22803.45|0
1625498930000|2021-07-05 15:28:50|22800.69|22800.69|22800.69|22800.69|22800.69|22800.69|22800.69|22800.69|0
1625498940000|2021-07-05 15:29:00|22799.93|22799.93|22795.4|22795.4|22802.96|22802.96|22795.4|22795.4|0
1625498960000|2021-07-05 15:29:20|22794.1|22794.1|22796.76|22796.76|22796.76|22796.76|22794.1|22794.1|0
1625498970000|2021-07-05 15:29:30|22794.1|22794.1|22801.03|22801.03|22801.03|22801.03|22789.83|22789.83|0
1625498980000|2021-07-05 15:29:40|22792.49|22792.49|22794|22794|22794|22794|22789.83|22789.83|0
1625498990000|2021-07-05 15:29:50|22793.25|22793.25|22796.75|22796.75|22808.14|22808.14|22791.95|22791.95|0
1625555740000|2021-07-06 07:15:40|22983.55|22983.55|22983.55|22983.55|22983.55|22983.55|22983.55|22983.55|0
1625555770000|2021-07-06 07:16:10|23000.64|23000.64|23000.64|23000.64|23000.64|23000.64|23000.64|23000.64|0
1625555810000|2021-07-06 07:16:50|22996.36|22996.36|22996.36|22996.36|22996.36|22996.36|22996.36|22996.36|0
1625555850000|2021-07-06 07:17:30|22998.96|22998.96|22998.96|22998.96|22998.96|22998.96|22998.96|22998.96|0
1625555870000|2021-07-06 07:17:50|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|0
1625555880000|2021-07-06 07:18:00|23007.5|23007.5|23011.78|23011.78|23011.78|23011.78|23007.5|23007.5|0
1625555920000|2021-07-06 07:18:40|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|23016.05|0
1625555940000|2021-07-06 07:19:00|23011.78|23011.78|23011.78|23011.78|23011.78|23011.78|23011.78|23011.78|0
1625555950000|2021-07-06 07:19:10|23010.01|23010.01|23010.01|23010.01|23010.01|23010.01|23010.01|23010.01|0
1625555980000|2021-07-06 07:19:40|23004.85|23004.85|23003.96|23003.96|23004.85|23004.85|23003.96|23003.96|0
1625555990000|2021-07-06 07:19:50|22999.42|22999.42|22999.42|22999.42|22999.42|22999.42|22999.42|22999.42|0
1625556090000|2021-07-06 07:21:30|22996.77|22996.77|22996.77|22996.77|22996.77|22996.77|22996.77|22996.77|0
1625556120000|2021-07-06 07:22:00|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|0
1625556150000|2021-07-06 07:22:30|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|0
1625556160000|2021-07-06 07:22:40|22996.77|22996.77|22996.77|22996.77|22996.77|22996.77|22996.77|22996.77|0
1625556170000|2021-07-06 07:22:50|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|22988.22|0
1625556200000|2021-07-06 07:23:20|22986.77|22986.77|22986.77|22986.77|22986.77|22986.77|22986.77|22986.77|0
1625556250000|2021-07-06 07:24:10|22991.04|22991.04|22986.99|22986.99|22991.04|22991.04|22978.45|22978.45|0
1625556270000|2021-07-06 07:24:30|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|0
1625556280000|2021-07-06 07:24:40|22986.99|22986.99|22986.99|22986.99|22986.99|22986.99|22986.99|22986.99|0
1625556360000|2021-07-06 07:26:00|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|0
1625556370000|2021-07-06 07:26:10|22986.99|22986.99|22978.45|22978.45|22986.99|22986.99|22978.45|22978.45|0
1625556430000|2021-07-06 07:27:10|22976.93|22976.93|22976.93|22976.93|22976.93|22976.93|22976.93|22976.93|0
1625556440000|2021-07-06 07:27:20|22985.48|22985.48|22983.8|22983.8|22985.48|22985.48|22983.8|22983.8|0
1625556480000|2021-07-06 07:28:00|22992.35|22992.35|22992.35|22992.35|22992.35|22992.35|22992.35|22992.35|0
1625556520000|2021-07-06 07:28:40|22996.62|22996.62|22996.62|22996.62|22996.62|22996.62|22996.62|22996.62|0
1625556530000|2021-07-06 07:28:50|23002.82|23002.82|23004.11|23004.11|23004.11|23004.11|23002.82|23002.82|0
1625556600000|2021-07-06 07:30:00|22995.57|22995.57|23001.46|23001.46|23004.11|23004.11|22995.57|22995.57|0
1625556610000|2021-07-06 07:30:10|22988.64|22988.64|22988.64|22988.64|22988.64|22988.64|22988.64|22988.64|0
1625556630000|2021-07-06 07:30:30|22990.41|22990.41|22990.41|22990.41|22990.41|22990.41|22990.41|22990.41|0
1625556640000|2021-07-06 07:30:40|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|23003.23|0
1625556700000|2021-07-06 07:31:40|22990.41|22990.41|22990.41|22990.41|22990.41|22990.41|22990.41|22990.41|0
1625556710000|2021-07-06 07:31:50|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|22994.68|0
1625556800000|2021-07-06 07:33:20|22998.96|22998.96|22998.96|22998.96|22998.96|22998.96|22998.96|22998.96|0
1625556820000|2021-07-06 07:33:40|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|0
1625556860000|2021-07-06 07:34:20|23004.59|23004.59|23004.59|23004.59|23004.59|23004.59|23004.59|23004.59|0
1625556930000|2021-07-06 07:35:30|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|23007.5|0
1625557000000|2021-07-06 07:36:40|23008.8|23008.8|23008.8|23008.8|23008.8|23008.8|23008.8|23008.8|0
1625557010000|2021-07-06 07:36:50|22987.44|22987.44|22987.44|22987.44|22987.44|22987.44|22987.44|22987.44|0
1625557020000|2021-07-06 07:37:00|22984.84|22984.84|22984.84|22984.84|22984.84|22984.84|22984.84|22984.84|0
1625557070000|2021-07-06 07:37:50|22976.3|22976.3|22977.54|22977.54|22980.57|22980.57|22976.3|22976.3|0
1625557080000|2021-07-06 07:38:00|22972.23|22972.23|22972.23|22972.23|22972.23|22972.23|22972.23|22972.23|0
1625557110000|2021-07-06 07:38:30|22971.47|22971.47|22971.47|22971.47|22971.47|22971.47|22971.47|22971.47|0
1625557120000|2021-07-06 07:38:40|22966.28|22966.28|22969.31|22969.31|22969.31|22969.31|22966.28|22966.28|0
1625557150000|2021-07-06 07:39:10|22968.55|22968.55|22968.55|22968.55|22968.55|22968.55|22968.55|22968.55|0
1625557160000|2021-07-06 07:39:20|22972.82|22972.82|22972.82|22972.82|22972.82|22972.82|22972.82|22972.82|0
1625557190000|2021-07-06 07:39:50|22977.1|22977.1|22977.1|22977.1|22977.1|22977.1|22977.1|22977.1|0
1625557210000|2021-07-06 07:40:10|22977.98|22977.98|22969.44|22969.44|22977.98|22977.98|22969.44|22969.44|0
1625557240000|2021-07-06 07:40:40|22973.71|22973.71|22973.71|22973.71|22973.71|22973.71|22973.71|22973.71|0
1625557340000|2021-07-06 07:42:20|22971.11|22971.11|22971.11|22971.11|22971.11|22971.11|22971.11|22971.11|0
1625557350000|2021-07-06 07:42:30|22969.82|22969.82|22969.82|22969.82|22969.82|22969.82|22969.82|22969.82|0
1625557370000|2021-07-06 07:42:50|22982.63|22982.63|22991.18|22991.18|22991.18|22991.18|22982.63|22982.63|0
1625557380000|2021-07-06 07:43:00|22986.91|22986.91|22991.18|22991.18|22999.72|22999.72|22986.91|22986.91|0
1625557400000|2021-07-06 07:43:20|22999.72|22999.72|22999.72|22999.72|22999.72|22999.72|22999.72|22999.72|0
1625557430000|2021-07-06 07:43:50|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|23002.32|0
1625557490000|2021-07-06 07:44:50|22993.77|22993.77|22988.05|22988.05|22993.77|22993.77|22988.05|22988.05|0
1625557510000|2021-07-06 07:45:10|22986.53|22986.53|22988.05|22988.05|22988.05|22988.05|22986.53|22986.53|0
1625557530000|2021-07-06 07:45:30|22992.47|22992.47|22992.47|22992.47|22992.47|22992.47|22992.47|22992.47|0
1625557540000|2021-07-06 07:45:40|22996.75|22996.75|22988.69|22988.69|22996.75|22996.75|22988.69|22988.69|0
1625557560000|2021-07-06 07:46:00|22989.45|22989.45|23003.15|23003.15|23003.15|23003.15|22989.45|22989.45|0
1625557570000|2021-07-06 07:46:10|23001.47|23001.47|23001.47|23001.47|23001.47|23001.47|23001.47|23001.47|0
1625557580000|2021-07-06 07:46:20|23002.93|23002.93|23003.68|23003.68|23003.68|23003.68|23002.93|23002.93|0
1625557620000|2021-07-06 07:47:00|23016.5|23016.5|23012.23|23012.23|23016.5|23016.5|23012.23|23012.23|0
1625557670000|2021-07-06 07:47:50|23016.5|23016.5|23017.95|23017.95|23017.95|23017.95|23016.5|23016.5|0
1625557690000|2021-07-06 07:48:10|23022.23|23022.23|23025.25|23025.25|23025.25|23025.25|23022.23|23022.23|0
1625557730000|2021-07-06 07:48:50|23031.45|23031.45|23031.45|23031.45|23031.45|23031.45|23031.45|23031.45|0
1625557740000|2021-07-06 07:49:00|23032.34|23032.34|23032.34|23032.34|23032.34|23032.34|23032.34|23032.34|0
1625557750000|2021-07-06 07:49:10|23033.79|23033.79|23033.79|23033.79|23033.79|23033.79|23033.79|23033.79|0
1625557780000|2021-07-06 07:49:40|23041.58|23041.58|23041.58|23041.58|23041.58|23041.58|23041.58|23041.58|0
1625557950000|2021-07-06 07:52:30|23045.85|23045.85|23045.85|23045.85|23045.85|23045.85|23045.85|23045.85|0
1625557960000|2021-07-06 07:52:40|23047.15|23047.15|23047.15|23047.15|23047.15|23047.15|23047.15|23047.15|0
1625558010000|2021-07-06 07:53:30|23051.42|23051.42|23051.42|23051.42|23051.42|23051.42|23051.42|23051.42|0
1625558030000|2021-07-06 07:53:50|23052.72|23052.72|23052.72|23052.72|23052.72|23052.72|23052.72|23052.72|0
1625558040000|2021-07-06 07:54:00|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|23054.02|0
1625558090000|2021-07-06 07:54:50|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|0
1625558110000|2021-07-06 07:55:10|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|23062.56|0
1625558120000|2021-07-06 07:55:20|23058.29|23058.29|23062.56|23062.56|23062.56|23062.56|23058.29|23058.29|0
1625558190000|2021-07-06 07:56:30|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|23058.29|0
1625558230000|2021-07-06 07:57:10|23060.06|23060.06|23060.06|23060.06|23060.06|23060.06|23060.06|23060.06|0
1625558250000|2021-07-06 07:57:30|23065.37|23065.37|23066.26|23066.26|23066.26|23066.26|23065.37|23065.37|0
1625558380000|2021-07-06 07:59:40|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|23067.71|0
1625558460000|2021-07-06 08:01:00|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|0
1625558510000|2021-07-06 08:01:50|23074.25|23074.25|23077.22|23077.22|23077.22|23077.22|23074.25|23074.25|0
1625558520000|2021-07-06 08:02:00|23073.68|23073.68|23073.68|23073.68|23073.68|23073.68|23073.68|23073.68|0
1625558530000|2021-07-06 08:02:10|23074.98|23074.98|23074.98|23074.98|23074.98|23074.98|23074.98|23074.98|0
1625558570000|2021-07-06 08:02:50|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|0
1625558580000|2021-07-06 08:03:00|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|23065.55|0
1625558610000|2021-07-06 08:03:30|23057|23057|23057|23057|23057|23057|23057|23057|0
1625558620000|2021-07-06 08:03:40|23061.27|23061.27|23061.27|23061.27|23061.27|23061.27|23061.27|23061.27|0
1625558690000|2021-07-06 08:04:50|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|0
1625558790000|2021-07-06 08:06:30|23078.36|23078.36|23078.36|23078.36|23078.36|23078.36|23078.36|23078.36|0
1625558860000|2021-07-06 08:07:40|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|0
1625558870000|2021-07-06 08:07:50|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|23069.82|0
1625558880000|2021-07-06 08:08:00|23065.39|23065.39|23065.39|23065.39|23065.39|23065.39|23065.39|23065.39|0
1625558900000|2021-07-06 08:08:20|23068.93|23068.93|23066.28|23066.28|23068.93|23068.93|23066.28|23066.28|0
1625558920000|2021-07-06 08:08:40|23068.93|23068.93|23068.93|23068.93|23068.93|23068.93|23068.93|23068.93|0
1625558930000|2021-07-06 08:08:50|23073.21|23073.21|23073.21|23073.21|23073.21|23073.21|23073.21|23073.21|0
1625558950000|2021-07-06 08:09:10|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|23074.09|0
1625559010000|2021-07-06 08:10:10|23078.36|23078.36|23078.36|23078.36|23078.36|23078.36|23078.36|23078.36|0
1625559020000|2021-07-06 08:10:20|23077.07|23077.07|23078.36|23078.36|23078.36|23078.36|23077.07|23077.07|0
1625559110000|2021-07-06 08:11:50|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|0
1625559130000|2021-07-06 08:12:10|23078.78|23078.78|23081.43|23081.43|23081.43|23081.43|23078.78|23078.78|0
1625559140000|2021-07-06 08:12:20|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|23072.89|0
1625559210000|2021-07-06 08:13:30|23070.62|23070.62|23070.62|23070.62|23070.62|23070.62|23070.62|23070.62|0
1625559250000|2021-07-06 08:14:10|23068.02|23068.02|23063.75|23063.75|23068.02|23068.02|23063.75|23063.75|0
1625559260000|2021-07-06 08:14:20|23062.86|23062.86|23062.86|23062.86|23062.86|23062.86|23062.86|23062.86|0
1625559270000|2021-07-06 08:14:30|23061.09|23061.09|23061.09|23061.09|23061.09|23061.09|23061.09|23061.09|0
1625559320000|2021-07-06 08:15:20|23059.8|23059.8|23061.37|23061.37|23062.82|23062.82|23059.8|23059.8|0
1625559680000|2021-07-06 08:21:20|23057.1|23057.1|23061.37|23061.37|23061.37|23061.37|23057.1|23057.1|0
1625559710000|2021-07-06 08:21:50|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|0
1625559760000|2021-07-06 08:22:40|23060.9|23060.9|23060.01|23060.01|23060.9|23060.9|23060.01|23060.01|0
1625559800000|2021-07-06 08:23:20|23055.74|23055.74|23051.47|23051.47|23055.74|23055.74|23051.47|23051.47|0
1625559840000|2021-07-06 08:24:00|23055.74|23055.74|23055.74|23055.74|23055.74|23055.74|23055.74|23055.74|0
1625559850000|2021-07-06 08:24:10|23051.47|23051.47|23051.47|23051.47|23051.47|23051.47|23051.47|23051.47|0
1625559890000|2021-07-06 08:24:50|23048.87|23048.87|23047.57|23047.57|23048.87|23048.87|23047.57|23047.57|0
1625559900000|2021-07-06 08:25:00|23051.84|23051.84|23051.84|23051.84|23051.84|23051.84|23051.84|23051.84|0
1625559940000|2021-07-06 08:25:40|23053.14|23053.14|23044.6|23044.6|23053.14|23053.14|23044.6|23044.6|0
1625559960000|2021-07-06 08:26:00|23042.33|23042.33|23042.33|23042.33|23042.33|23042.33|23042.33|23042.33|0
1625559980000|2021-07-06 08:26:20|23041.44|23041.44|23041.44|23041.44|23041.44|23041.44|23041.44|23041.44|0
1625560070000|2021-07-06 08:27:50|23032.9|23032.9|23028.63|23028.63|23032.9|23032.9|23028.63|23028.63|0
1625560110000|2021-07-06 08:28:30|23041.44|23041.44|23041.44|23041.44|23041.44|23041.44|23041.44|23041.44|0
1625560120000|2021-07-06 08:28:40|23038.79|23038.79|23042.68|23042.68|23042.68|23042.68|23038.79|23038.79|0
1625560140000|2021-07-06 08:29:00|23046.95|23046.95|23046.95|23046.95|23046.95|23046.95|23046.95|23046.95|0
1625560200000|2021-07-06 08:30:00|23049.55|23049.55|23050.85|23050.85|23050.85|23050.85|23049.55|23049.55|0
1625560220000|2021-07-06 08:30:20|23051.73|23051.73|23051.73|23051.73|23051.73|23051.73|23051.73|23051.73|0
1625560250000|2021-07-06 08:30:50|23047.84|23047.84|23047.84|23047.84|23047.84|23047.84|23047.84|23047.84|0
1625560310000|2021-07-06 08:31:50|23051.73|23051.73|23045.24|23045.24|23051.73|23051.73|23045.24|23045.24|0
1625560340000|2021-07-06 08:32:20|23047.84|23047.84|23049.14|23049.14|23049.14|23049.14|23047.84|23047.84|0
1625560370000|2021-07-06 08:32:50|23053.41|23053.41|23053.41|23053.41|23053.41|23053.41|23053.41|23053.41|0
1625560390000|2021-07-06 08:33:10|23054.29|23054.29|23054.29|23054.29|23054.29|23054.29|23054.29|23054.29|0
1625560500000|2021-07-06 08:35:00|23056.89|23056.89|23056.89|23056.89|23056.89|23056.89|23056.89|23056.89|0
1625560610000|2021-07-06 08:36:50|23059.16|23059.16|23059.16|23059.16|23059.16|23059.16|23059.16|23059.16|0
1625560680000|2021-07-06 08:38:00|23057.86|23057.86|23055.27|23055.27|23057.86|23057.86|23055.27|23055.27|0
1625560700000|2021-07-06 08:38:20|23057.04|23057.04|23057.04|23057.04|23057.04|23057.04|23057.04|23057.04|0
1625560760000|2021-07-06 08:39:20|23050.55|23050.55|23042|23042|23050.55|23050.55|23042|23042|0
1625560770000|2021-07-06 08:39:30|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|23040.23|0
1625560790000|2021-07-06 08:39:50|23041.69|23041.69|23041.69|23041.69|23041.69|23041.69|23041.69|23041.69|0
1625560850000|2021-07-06 08:40:50|23039.03|23039.03|23034.76|23034.76|23039.03|23039.03|23034.76|23034.76|0
1625560880000|2021-07-06 08:41:20|23032.49|23032.49|23032.49|23032.49|23032.49|23032.49|23032.49|23032.49|0
1625560890000|2021-07-06 08:41:30|23036.76|23036.76|23036.76|23036.76|23036.76|23036.76|23036.76|23036.76|0
1625560930000|2021-07-06 08:42:10|23038.06|23038.06|23038.06|23038.06|23038.06|23038.06|23038.06|23038.06|0
1625561030000|2021-07-06 08:43:50|23036.76|23036.76|23036.76|23036.76|23036.76|23036.76|23036.76|23036.76|0
1625561090000|2021-07-06 08:44:50|23032.49|23032.49|23032.49|23032.49|23032.49|23032.49|23032.49|23032.49|0
1625561100000|2021-07-06 08:45:00|23028.21|23028.21|23028.21|23028.21|23028.21|23028.21|23028.21|23028.21|0
1625561220000|2021-07-06 08:47:00|23032.11|23032.11|23034.7|23034.7|23034.7|23034.7|23032.11|23032.11|0
1625561250000|2021-07-06 08:47:30|23035.59|23035.59|23035.59|23035.59|23035.59|23035.59|23035.59|23035.59|0
1625561260000|2021-07-06 08:47:40|23044.13|23044.13|23044.13|23044.13|23044.13|23044.13|23044.13|23044.13|0
1625561340000|2021-07-06 08:49:00|23045.43|23045.43|23045.43|23045.43|23045.43|23045.43|23045.43|23045.43|0
1625561350000|2021-07-06 08:49:10|23047.2|23047.2|23045.43|23045.43|23047.2|23047.2|23045.43|23045.43|0
1625561380000|2021-07-06 08:49:40|23053.98|23053.98|23053.98|23053.98|23053.98|23053.98|23053.98|23053.98|0
1625561420000|2021-07-06 08:50:20|23049.7|23049.7|23045.43|23045.43|23049.7|23049.7|23045.43|23045.43|0
1625561440000|2021-07-06 08:50:40|23046.32|23046.32|23044.55|23044.55|23046.32|23046.32|23044.55|23044.55|0
1625561460000|2021-07-06 08:51:00|23040.27|23040.27|23036|23036|23040.27|23040.27|23036|23036|0
1625561480000|2021-07-06 08:51:20|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|23037.77|0
1625561640000|2021-07-06 08:54:00|23039.07|23039.07|23039.07|23039.07|23039.07|23039.07|23039.07|23039.07|0
1625561690000|2021-07-06 08:54:50|23043.34|23043.34|23044.64|23044.64|23044.64|23044.64|23043.34|23043.34|0
1625561750000|2021-07-06 08:55:50|23045.4|23045.4|23045.4|23045.4|23045.4|23045.4|23045.4|23045.4|0
1625561770000|2021-07-06 08:56:10|23044.1|23044.1|23042.8|23042.8|23044.1|23044.1|23042.8|23042.8|0
1625561810000|2021-07-06 08:56:50|23044.57|23044.57|23044.57|23044.57|23044.57|23044.57|23044.57|23044.57|0
1625561820000|2021-07-06 08:57:00|23043.27|23043.27|23043.27|23043.27|23043.27|23043.27|23043.27|23043.27|0
1625561880000|2021-07-06 08:58:00|23044.79|23044.79|23046.09|23046.09|23046.09|23046.09|23044.79|23044.79|0
1625561900000|2021-07-06 08:58:20|23047.38|23047.38|23048.68|23048.68|23048.68|23048.68|23047.38|23047.38|0
1625561920000|2021-07-06 08:58:40|23052.95|23052.95|23048.68|23048.68|23052.95|23052.95|23048.68|23048.68|0
1625561950000|2021-07-06 08:59:10|23047.38|23047.38|23046.09|23046.09|23047.38|23047.38|23046.09|23046.09|0
1625561960000|2021-07-06 08:59:20|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|23046.84|0
1625562020000|2021-07-06 09:00:20|23045.07|23045.07|23045.07|23045.07|23045.07|23045.07|23045.07|23045.07|0
1625562060000|2021-07-06 09:01:00|23046.53|23046.53|23045.07|23045.07|23046.53|23046.53|23045.07|23045.07|0
1625562100000|2021-07-06 09:01:40|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|0
1625562110000|2021-07-06 09:01:50|23051.62|23051.62|23047.34|23047.34|23051.62|23051.62|23047.34|23047.34|0
1625562140000|2021-07-06 09:02:20|23055.89|23055.89|23043.07|23043.07|23055.89|23055.89|23043.07|23043.07|0
1625562160000|2021-07-06 09:02:40|23041.62|23041.62|23041.62|23041.62|23041.62|23041.62|23041.62|23041.62|0
1625562180000|2021-07-06 09:03:00|23050.16|23050.16|23045.89|23045.89|23050.16|23050.16|23045.89|23045.89|0
1625562200000|2021-07-06 09:03:20|23050.16|23050.16|23050.16|23050.16|23050.16|23050.16|23050.16|23050.16|0
1625562210000|2021-07-06 09:03:30|23045.89|23045.89|23045|23045|23045.89|23045.89|23045|23045|0
1625562230000|2021-07-06 09:03:50|23049.28|23049.28|23045|23045|23049.28|23049.28|23045|23045|0
1625562320000|2021-07-06 09:05:20|23042.41|23042.41|23040.64|23040.64|23042.41|23042.41|23040.64|23040.64|0
1625562420000|2021-07-06 09:07:00|23043.23|23043.23|23043.23|23043.23|23043.23|23043.23|23043.23|23043.23|0
1625562430000|2021-07-06 09:07:10|23043.99|23043.99|23043.99|23043.99|23043.99|23043.99|23043.99|23043.99|0
1625562440000|2021-07-06 09:07:20|23048.26|23048.26|23048.26|23048.26|23048.26|23048.26|23048.26|23048.26|0
1625562480000|2021-07-06 09:08:00|23047.38|23047.38|23043.84|23043.84|23047.38|23047.38|23043.84|23043.84|0
1625562540000|2021-07-06 09:09:00|23039.56|23039.56|23039.56|23039.56|23039.56|23039.56|23039.56|23039.56|0
1625562570000|2021-07-06 09:09:30|23043.84|23043.84|23043.84|23043.84|23043.84|23043.84|23043.84|23043.84|0
1625562580000|2021-07-06 09:09:40|23048.11|23048.11|23060.92|23060.92|23060.92|23060.92|23048.11|23048.11|0
1625562610000|2021-07-06 09:10:10|23065.2|23065.2|23065.2|23065.2|23065.2|23065.2|23065.2|23065.2|0
1625562630000|2021-07-06 09:10:30|23069.47|23069.47|23069.47|23069.47|23069.47|23069.47|23069.47|23069.47|0
1625562640000|2021-07-06 09:10:40|23073.74|23073.74|23073.74|23073.74|23073.74|23073.74|23073.74|23073.74|0
1625562690000|2021-07-06 09:11:30|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|0
1625562710000|2021-07-06 09:11:50|23078.9|23078.9|23083.17|23083.17|23083.17|23083.17|23078.9|23078.9|0
1625562720000|2021-07-06 09:12:00|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|23084.69|0
1625562760000|2021-07-06 09:12:40|23080.41|23080.41|23080.41|23080.41|23080.41|23080.41|23080.41|23080.41|0
1625562770000|2021-07-06 09:12:50|23081.3|23081.3|23080.41|23080.41|23081.3|23081.3|23080.41|23080.41|0
1625562780000|2021-07-06 09:13:00|23083.01|23083.01|23081.24|23081.24|23083.01|23083.01|23078.74|23078.74|0
1625562790000|2021-07-06 09:13:10|23082.12|23082.12|23080.83|23080.83|23082.12|23082.12|23080.83|23080.83|0
1625562800000|2021-07-06 09:13:20|23082.28|23082.28|23082.28|23082.28|23082.28|23082.28|23082.28|23082.28|0
1625562830000|2021-07-06 09:13:50|23080.83|23080.83|23080.83|23080.83|23080.83|23080.83|23080.83|23080.83|0
1625562880000|2021-07-06 09:14:40|23083.48|23083.48|23083.48|23083.48|23083.48|23083.48|23083.48|23083.48|0
1625562940000|2021-07-06 09:15:40|23082.03|23082.03|23077.67|23077.67|23082.03|23082.03|23077.67|23077.67|0
1625563000000|2021-07-06 09:16:40|23081.94|23081.94|23082.82|23082.82|23082.82|23082.82|23081.94|23081.94|0
1625563010000|2021-07-06 09:16:50|23087.1|23087.1|23087.1|23087.1|23087.1|23087.1|23087.1|23087.1|0
1625563050000|2021-07-06 09:17:30|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|23091.46|0
1625563100000|2021-07-06 09:18:20|23100|23100|23096.62|23096.62|23100|23100|23096.62|23096.62|0
1625563130000|2021-07-06 09:18:50|23097.91|23097.91|23097.91|23097.91|23097.91|23097.91|23097.91|23097.91|0
1625563150000|2021-07-06 09:19:10|23095.32|23095.32|23095.32|23095.32|23095.32|23095.32|23095.32|23095.32|0
1625563190000|2021-07-06 09:19:50|23103.86|23103.86|23103.86|23103.86|23103.86|23103.86|23103.86|23103.86|0
1625563280000|2021-07-06 09:21:20|23099.59|23099.59|23095.32|23095.32|23099.59|23099.59|23095.32|23095.32|0
1625563290000|2021-07-06 09:21:30|23086.77|23086.77|23086.77|23086.77|23086.77|23086.77|23086.77|23086.77|0
1625563320000|2021-07-06 09:22:00|23095.32|23095.32|23095.32|23095.32|23095.32|23095.32|23095.32|23095.32|0
1625563350000|2021-07-06 09:22:30|23092.72|23092.72|23092.72|23092.72|23092.72|23092.72|23092.72|23092.72|0
1625563470000|2021-07-06 09:24:30|23094.49|23094.49|23094.49|23094.49|23094.49|23094.49|23094.49|23094.49|0
1625563490000|2021-07-06 09:24:50|23085.95|23085.95|23085.95|23085.95|23085.95|23085.95|23085.95|23085.95|0
1625563620000|2021-07-06 09:27:00|23082.59|23082.59|23082.59|23082.59|23082.59|23082.59|23082.59|23082.59|0
1625563640000|2021-07-06 09:27:20|23083.89|23083.89|23085.19|23085.19|23085.19|23085.19|23083.89|23083.89|0
1625563670000|2021-07-06 09:27:50|23080.92|23080.92|23080.92|23080.92|23080.92|23080.92|23080.92|23080.92|0
1625563690000|2021-07-06 09:28:10|23076.65|23076.65|23076.65|23076.65|23076.65|23076.65|23076.65|23076.65|0
1625563710000|2021-07-06 09:28:30|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|23072.37|0
1625563720000|2021-07-06 09:28:40|23068.1|23068.1|23068.1|23068.1|23068.1|23068.1|23068.1|23068.1|0
1625563880000|2021-07-06 09:31:20|23067.22|23067.22|23067.22|23067.22|23067.22|23067.22|23067.22|23067.22|0
1625563910000|2021-07-06 09:31:50|23071.11|23071.11|23069.81|23069.81|23071.11|23071.11|23069.81|23069.81|0
1625563920000|2021-07-06 09:32:00|23065.54|23065.54|23071.11|23071.11|23071.11|23071.11|23065.54|23065.54|0
1625564010000|2021-07-06 09:33:30|23066.84|23066.84|23066.84|23066.84|23066.84|23066.84|23066.84|23066.84|0
1625564080000|2021-07-06 09:34:40|23063.3|23063.3|23063.3|23063.3|23063.3|23063.3|23063.3|23063.3|0
1625564090000|2021-07-06 09:34:50|23062.41|23062.41|23060.9|23060.9|23062.41|23062.41|23060.9|23060.9|0
1625564120000|2021-07-06 09:35:20|23062.2|23062.2|23062.2|23062.2|23062.2|23062.2|23062.2|23062.2|0
1625564220000|2021-07-06 09:37:00|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|0
1625564250000|2021-07-06 09:37:30|23059.86|23059.86|23061.31|23061.31|23061.31|23061.31|23059.86|23059.86|0
1625564320000|2021-07-06 09:38:40|23062.82|23062.82|23062.82|23062.82|23062.82|23062.82|23062.82|23062.82|0
1625564330000|2021-07-06 09:38:50|23064.34|23064.34|23064.34|23064.34|23064.34|23064.34|23064.34|23064.34|0
1625564420000|2021-07-06 09:40:20|23072.88|23072.88|23077.15|23077.15|23077.15|23077.15|23072.88|23072.88|0
1625564430000|2021-07-06 09:40:30|23081.43|23081.43|23081.43|23081.43|23081.43|23081.43|23081.43|23081.43|0
1625564460000|2021-07-06 09:41:00|23077.15|23077.15|23073.26|23073.26|23077.15|23077.15|23073.26|23073.26|0
1625564570000|2021-07-06 09:42:50|23074.56|23074.56|23074.56|23074.56|23074.56|23074.56|23074.56|23074.56|0
1625564710000|2021-07-06 09:45:10|23070.29|23070.29|23070.29|23070.29|23070.29|23070.29|23070.29|23070.29|0
1625564720000|2021-07-06 09:45:20|23066.01|23066.01|23066.01|23066.01|23066.01|23066.01|23066.01|23066.01|0
1625564800000|2021-07-06 09:46:40|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|23061.74|0
1625564810000|2021-07-06 09:46:50|23066.01|23066.01|23066.01|23066.01|23066.01|23066.01|23066.01|23066.01|0
1625564830000|2021-07-06 09:47:10|23070.29|23070.29|23070.29|23070.29|23070.29|23070.29|23070.29|23070.29|0
1625564900000|2021-07-06 09:48:20|23072.56|23072.56|23073.31|23073.31|23073.31|23073.31|23072.56|23072.56|0
1625564990000|2021-07-06 09:49:50|23072.56|23072.56|23072.56|23072.56|23072.56|23072.56|23072.56|23072.56|0
1625565010000|2021-07-06 09:50:10|23071.26|23071.26|23073.85|23073.85|23073.85|23073.85|23071.26|23071.26|0
1625565060000|2021-07-06 09:51:00|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|0
1625565130000|2021-07-06 09:52:10|23078.28|23078.28|23078.28|23078.28|23078.28|23078.28|23078.28|23078.28|0
1625565140000|2021-07-06 09:52:20|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|23082.55|0
1625565150000|2021-07-06 09:52:30|23084.01|23084.01|23084.01|23084.01|23084.01|23084.01|23084.01|23084.01|0
1625565180000|2021-07-06 09:53:00|23101.1|23101.1|23103.75|23103.75|23103.75|23103.75|23101.1|23101.1|0
1625565190000|2021-07-06 09:53:10|23105.05|23105.05|23108.12|23108.12|23108.12|23108.12|23105.05|23105.05|0
1625565250000|2021-07-06 09:54:10|23106.82|23106.82|23106.82|23106.82|23106.82|23106.82|23106.82|23106.82|0
1625565300000|2021-07-06 09:55:00|23098.28|23098.28|23098.28|23098.28|23098.28|23098.28|23085.46|23085.46|0
1625565310000|2021-07-06 09:55:10|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|23102.55|0
1625565330000|2021-07-06 09:55:30|23101.66|23101.66|23086.25|23086.25|23101.66|23101.66|23086.25|23086.25|0
1625565380000|2021-07-06 09:56:20|23099.07|23099.07|23090.52|23090.52|23099.07|23099.07|23090.52|23090.52|0
1625565460000|2021-07-06 09:57:40|23086.25|23086.25|23086.25|23086.25|23086.25|23086.25|23086.25|23086.25|0
1625565470000|2021-07-06 09:57:50|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|23073.43|0
1625565530000|2021-07-06 09:58:50|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|23070.84|0
1625565550000|2021-07-06 09:59:10|23072.29|23072.29|23072.29|23072.29|23072.29|23072.29|23072.29|23072.29|0
1625565600000|2021-07-06 10:00:00|23070.52|23070.52|23069.64|23069.64|23070.52|23070.52|23069.64|23069.64|0
1625565620000|2021-07-06 10:00:20|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|0
1625565690000|2021-07-06 10:01:30|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|23063.59|0
1625565710000|2021-07-06 10:01:50|23059.32|23059.32|23059.32|23059.32|23059.32|23059.32|23059.32|23059.32|0
1625565720000|2021-07-06 10:02:00|23057.81|23057.81|23057.05|23057.05|23057.81|23057.81|23057.05|23057.05|0
1625565760000|2021-07-06 10:02:40|23054.45|23054.45|23054.45|23054.45|23054.45|23054.45|23054.45|23054.45|0
1625565780000|2021-07-06 10:03:00|23053|23053|23053|23053|23053|23053|23053|23053|0
1625565790000|2021-07-06 10:03:10|23055.27|23055.27|23055.27|23055.27|23055.27|23055.27|23055.27|23055.27|0
1625565800000|2021-07-06 10:03:20|23038.18|23038.18|23038.18|23038.18|23038.18|23038.18|23038.18|23038.18|0
1625565820000|2021-07-06 10:03:40|23033.91|23033.91|23029.64|23029.64|23033.91|23033.91|23029.64|23029.64|0
1625565830000|2021-07-06 10:03:50|23027.87|23027.87|23027.87|23027.87|23027.87|23027.87|23027.87|23027.87|0
1625565920000|2021-07-06 10:05:20|23030.52|23030.52|23047.61|23047.61|23047.61|23047.61|23030.52|23030.52|0
1625565980000|2021-07-06 10:06:20|23048.91|23048.91|23048.91|23048.91|23048.91|23048.91|23048.91|23048.91|0
1625566050000|2021-07-06 10:07:30|23049.79|23049.79|23049.79|23049.79|23049.79|23049.79|23049.79|23049.79|0
1625566080000|2021-07-06 10:08:00|23054.07|23054.07|23054.07|23054.07|23054.07|23054.07|23054.07|23054.07|0
1625566170000|2021-07-06 10:09:30|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|23054.95|0
1625566200000|2021-07-06 10:10:00|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|23067.77|0
1625566330000|2021-07-06 10:12:10|23069.54|23069.54|23069.54|23069.54|23069.54|23069.54|23069.54|23069.54|0
1625566390000|2021-07-06 10:13:10|23070.3|23070.3|23070.3|23070.3|23070.3|23070.3|23070.3|23070.3|0
1625566410000|2021-07-06 10:13:30|23071.18|23071.18|23072.07|23072.07|23072.95|23072.95|23071.18|23071.18|0
1625566420000|2021-07-06 10:13:40|23073.84|23073.84|23078.11|23078.11|23078.11|23078.11|23073.84|23073.84|0
1625566430000|2021-07-06 10:13:50|23079.88|23079.88|23080.77|23080.77|23081.65|23081.65|23079.88|23079.88|0
1625566450000|2021-07-06 10:14:10|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|23081.52|0
1625566480000|2021-07-06 10:14:40|23078.87|23078.87|23078.87|23078.87|23078.87|23078.87|23078.87|23078.87|0
1625566500000|2021-07-06 10:15:00|23077.98|23077.98|23078.87|23078.87|23078.87|23078.87|23076.21|23076.21|0
1625566510000|2021-07-06 10:15:10|23079.75|23079.75|23080.64|23080.64|23080.64|23080.64|23079.75|23079.75|0
1625566550000|2021-07-06 10:15:50|23079.75|23079.75|23079.75|23079.75|23079.75|23079.75|23079.75|23079.75|0
1625566580000|2021-07-06 10:16:20|23077.98|23077.98|23077.98|23077.98|23077.98|23077.98|23077.98|23077.98|0
1625566650000|2021-07-06 10:17:30|23075.33|23075.33|23075.33|23075.33|23075.33|23075.33|23075.33|23075.33|0
1625566740000|2021-07-06 10:19:00|23071.22|23071.22|23073.81|23073.81|23073.81|23073.81|23071.22|23071.22|0
1625566750000|2021-07-06 10:19:10|23075.11|23075.11|23075.11|23075.11|23075.11|23075.11|23075.11|23075.11|0
1625566810000|2021-07-06 10:20:10|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|23079.38|0
1625566900000|2021-07-06 10:21:40|23080.9|23080.9|23080.9|23080.9|23080.9|23080.9|23080.9|23080.9|0
1625566920000|2021-07-06 10:22:00|23085.17|23085.17|23087.44|23087.44|23087.44|23087.44|23085.17|23085.17|0
1625566980000|2021-07-06 10:23:00|23088.95|23088.95|23088.95|23088.95|23088.95|23088.95|23088.95|23088.95|0
1625566990000|2021-07-06 10:23:10|23090.47|23090.47|23091.22|23091.22|23091.22|23091.22|23090.47|23090.47|0
1625567000000|2021-07-06 10:23:20|23091.98|23091.98|23092.74|23092.74|23092.74|23092.74|23091.98|23091.98|0
1625567010000|2021-07-06 10:23:30|23091.98|23091.98|23093.49|23093.49|23093.49|23093.49|23091.98|23091.98|0
1625567060000|2021-07-06 10:24:20|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|23094.79|0
1625567080000|2021-07-06 10:24:40|23090.52|23090.52|23086.25|23086.25|23090.52|23090.52|23086.25|23086.25|0
1625567090000|2021-07-06 10:24:50|23077.7|23077.7|23077.7|23077.7|23077.7|23077.7|23077.7|23077.7|0
1625567140000|2021-07-06 10:25:40|23073.81|23073.81|23073.81|23073.81|23073.81|23073.81|23073.81|23073.81|0
1625567160000|2021-07-06 10:26:00|23068.65|23068.65|23068.65|23068.65|23068.65|23068.65|23068.65|23068.65|0
1625567260000|2021-07-06 10:27:40|23060.11|23060.11|23062.7|23062.7|23062.7|23062.7|23060.11|23060.11|0
1625567270000|2021-07-06 10:27:50|23058.43|23058.43|23061.09|23061.09|23061.09|23061.09|23058.43|23058.43|0
1625567330000|2021-07-06 10:28:50|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|23065.36|0
1625567480000|2021-07-06 10:31:20|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|23064.6|0
1625567510000|2021-07-06 10:31:50|23063.84|23063.84|23063.84|23063.84|23063.84|23063.84|23063.84|23063.84|0
1625567590000|2021-07-06 10:33:10|23062.07|23062.07|23062.07|23062.07|23062.07|23062.07|23062.07|23062.07|0
1625567670000|2021-07-06 10:34:30|23060.56|23060.56|23060.56|23060.56|23060.56|23060.56|23060.56|23060.56|0
1625567770000|2021-07-06 10:36:10|23052.02|23052.02|23052.02|23052.02|23052.02|23052.02|23052.02|23052.02|0
1625567790000|2021-07-06 10:36:30|23051.13|23051.13|23049.62|23049.62|23051.13|23051.13|23049.62|23049.62|0
1625567940000|2021-07-06 10:39:00|23048.32|23048.32|23046.14|23046.14|23048.32|23048.32|23046.14|23046.14|0
1625567970000|2021-07-06 10:39:30|23041.86|23041.86|23041.86|23041.86|23041.86|23041.86|23041.86|23041.86|0
1625568060000|2021-07-06 10:41:00|23040.09|23040.09|23040.98|23040.98|23040.98|23040.98|23040.09|23040.09|0
1625568070000|2021-07-06 10:41:10|23039.21|23039.21|23039.21|23039.21|23039.21|23039.21|23039.21|23039.21|0
1625568080000|2021-07-06 10:41:20|23047.75|23047.75|23046.87|23046.87|23047.75|23047.75|23046.87|23046.87|0
1625568090000|2021-07-06 10:41:30|23048.64|23048.64|23053.79|23053.79|23053.79|23053.79|23048.64|23048.64|0
1625568190000|2021-07-06 10:43:10|23055.57|23055.57|23055.57|23055.57|23055.57|23055.57|23055.57|23055.57|0
1625568250000|2021-07-06 10:44:10|23054.27|23054.27|23054.27|23054.27|23054.27|23054.27|23054.27|23054.27|0
1625568300000|2021-07-06 10:45:00|23050|23050|23050|23050|23050|23050|23050|23050|0
1625568360000|2021-07-06 10:46:00|23049.11|23049.11|23048.22|23048.22|23049.11|23049.11|23048.22|23048.22|0
1625568410000|2021-07-06 10:46:50|23050|23050|23050|23050|23050|23050|23050|23050|0
1625568450000|2021-07-06 10:47:30|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|23047.34|0
1625568480000|2021-07-06 10:48:00|23043.07|23043.07|23033.01|23033.01|23043.07|23043.07|23033.01|23033.01|0
1625568490000|2021-07-06 10:48:10|23028.74|23028.74|23028.74|23028.74|23028.74|23028.74|23028.74|23028.74|0
1625568530000|2021-07-06 10:48:50|23026.97|23026.97|23026.97|23026.97|23026.97|23026.97|23026.97|23026.97|0
1625568680000|2021-07-06 10:51:20|23035.51|23035.51|23039.78|23039.78|23039.78|23039.78|23035.51|23035.51|0
1625568690000|2021-07-06 10:51:30|23038.01|23038.01|23037.13|23037.13|23038.01|23038.01|23037.13|23037.13|0
1625568700000|2021-07-06 10:51:40|23038.58|23038.58|23038.58|23038.58|23038.58|23038.58|23038.58|23038.58|0
1625568720000|2021-07-06 10:52:00|23035.98|23035.98|23035.98|23035.98|23035.98|23035.98|23035.98|23035.98|0
1625568820000|2021-07-06 10:53:40|23034.21|23034.21|23034.21|23034.21|23034.21|23034.21|23034.21|23034.21|0
1625568840000|2021-07-06 10:54:00|23032.44|23032.44|23032.44|23032.44|23032.44|23032.44|23032.44|23032.44|0
1625568850000|2021-07-06 10:54:10|23036.87|23036.87|23035.1|23035.1|23036.87|23036.87|23035.1|23035.1|0
1625568900000|2021-07-06 10:55:00|23035.86|23035.86|23035.86|23035.86|23035.86|23035.86|23035.86|23035.86|0
1625568910000|2021-07-06 10:55:10|23034.09|23034.09|23034.09|23034.09|23034.09|23034.09|23034.09|23034.09|0
1625568950000|2021-07-06 10:55:50|23038.36|23038.36|23042.63|23042.63|23042.63|23042.63|23038.36|23038.36|0
1625569030000|2021-07-06 10:57:10|23038.36|23038.36|23038.36|23038.36|23038.36|23038.36|23038.36|23038.36|0
1625569060000|2021-07-06 10:57:40|23040.13|23040.13|23040.13|23040.13|23040.13|23040.13|23040.13|23040.13|0
1625569070000|2021-07-06 10:57:50|23041.9|23041.9|23041.9|23041.9|23041.9|23041.9|23041.9|23041.9|0
1625569080000|2021-07-06 10:58:00|23043.67|23043.67|23045.44|23045.44|23045.44|23045.44|23043.67|23043.67|0
1625569140000|2021-07-06 10:59:00|23048.04|23048.04|23046.36|23046.36|23050.63|23050.63|23046.36|23046.36|0
1625569210000|2021-07-06 11:00:10|23042.82|23042.82|23042.82|23042.82|23042.82|23042.82|23042.82|23042.82|0
1625569230000|2021-07-06 11:00:30|23044.59|23044.59|23046.36|23046.36|23046.36|23046.36|23044.59|23044.59|0
1625569240000|2021-07-06 11:00:40|23047.25|23047.25|23051.52|23051.52|23051.52|23051.52|23047.25|23047.25|0
1625569270000|2021-07-06 11:01:10|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|23053.29|0
1625569280000|2021-07-06 11:01:20|23054.17|23054.17|23055.06|23055.06|23055.06|23055.06|23054.17|23054.17|0
1625569290000|2021-07-06 11:01:30|23055.94|23055.94|23056.83|23056.83|23056.83|23056.83|23055.94|23055.94|0
1625569300000|2021-07-06 11:01:40|23058.13|23058.13|23058.13|23058.13|23058.13|23058.13|23058.13|23058.13|0
1625569310000|2021-07-06 11:01:50|23056.36|23056.36|23055.47|23055.47|23056.36|23056.36|23055.47|23055.47|0
1625569320000|2021-07-06 11:02:00|23057.24|23057.24|23057.24|23057.24|23057.24|23057.24|23057.24|23057.24|0
1625569330000|2021-07-06 11:02:10|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|23055.47|0
1625569340000|2021-07-06 11:02:20|23058.13|23058.13|23058.13|23058.13|23058.13|23058.13|23058.13|23058.13|0
1625569350000|2021-07-06 11:02:30|23059.01|23059.01|23060.31|23060.31|23060.31|23060.31|23059.01|23059.01|0
1625569360000|2021-07-06 11:02:40|23062.08|23062.08|23063.85|23063.85|23063.85|23063.85|23062.08|23062.08|0
1625569380000|2021-07-06 11:03:00|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|23064.74|0
1625569390000|2021-07-06 11:03:10|23065.62|23065.62|23069.89|23069.89|23069.89|23069.89|23063.85|23063.85|0
1625569410000|2021-07-06 11:03:30|23067.24|23067.24|23063.51|23063.51|23068.12|23068.12|23062.62|23062.62|0
1625569430000|2021-07-06 11:03:50|23059.96|23059.96|23059.96|23059.96|23059.96|23059.96|23059.96|23059.96|0
1625569450000|2021-07-06 11:04:10|23053.92|23053.92|23052.56|23052.56|23056.83|23056.83|23052.56|23052.56|0
1625569460000|2021-07-06 11:04:20|23053.31|23053.31|23054.07|23054.07|23054.07|23054.07|23053.31|23053.31|0
1625569540000|2021-07-06 11:05:40|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|23055.37|0
1625569690000|2021-07-06 11:08:10|23052.71|23052.71|23052.71|23052.71|23052.71|23052.71|23052.71|23052.71|0
1625569870000|2021-07-06 11:11:10|23061.26|23061.26|23056.98|23056.98|23061.26|23061.26|23056.98|23056.98|0
1625569930000|2021-07-06 11:12:10|23057.87|23057.87|23057.87|23057.87|23057.87|23057.87|23057.87|23057.87|0
1625570030000|2021-07-06 11:13:50|23064.07|23064.07|23064.07|23064.07|23064.07|23064.07|23064.07|23064.07|0
1625570080000|2021-07-06 11:14:40|23061.41|23061.41|23059.96|23059.96|23061.41|23061.41|23059.96|23059.96|0
1625570100000|2021-07-06 11:15:00|23055.69|23055.69|23055.69|23055.69|23055.69|23055.69|23055.69|23055.69|0
1625570120000|2021-07-06 11:15:20|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|0
1625570130000|2021-07-06 11:15:30|23057.46|23057.46|23057.46|23057.46|23057.46|23057.46|23057.46|23057.46|0
1625570180000|2021-07-06 11:16:20|23058.21|23058.21|23058.21|23058.21|23058.21|23058.21|23058.21|23058.21|0
1625570200000|2021-07-06 11:16:40|23056.76|23056.76|23055.3|23055.3|23056.76|23056.76|23055.3|23055.3|0
1625570280000|2021-07-06 11:18:00|23054.42|23054.42|23053.53|23053.53|23054.42|23054.42|23052.65|23052.65|0
1625570300000|2021-07-06 11:18:20|23062.08|23062.08|23062.96|23062.96|23062.96|23062.96|23062.08|23062.08|0
1625570320000|2021-07-06 11:18:40|23061.67|23061.67|23060.37|23060.37|23061.67|23061.67|23060.37|23060.37|0
1625570370000|2021-07-06 11:19:30|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|0
1625570460000|2021-07-06 11:21:00|23054.33|23054.33|23053.03|23053.03|23054.33|23054.33|23053.03|23053.03|0
1625570610000|2021-07-06 11:23:30|23057.3|23057.3|23057.3|23057.3|23057.3|23057.3|23057.3|23057.3|0
1625570630000|2021-07-06 11:23:50|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|23061.57|0
1625570640000|2021-07-06 11:24:00|23059.8|23059.8|23059.8|23059.8|23061.26|23061.26|23059.8|23059.8|0
1625570720000|2021-07-06 11:25:20|23060.69|23060.69|23060.69|23060.69|23060.69|23060.69|23060.69|23060.69|0
1625570750000|2021-07-06 11:25:50|23056.41|23056.41|23056.41|23056.41|23056.41|23056.41|23056.41|23056.41|0
1625570830000|2021-07-06 11:27:10|23059.96|23059.96|23059.96|23059.96|23059.96|23059.96|23059.96|23059.96|0
1625570880000|2021-07-06 11:28:00|23058.5|23058.5|23057.05|23057.05|23058.5|23058.5|23057.05|23057.05|0
1625570900000|2021-07-06 11:28:20|23055.59|23055.59|23060.75|23060.75|23060.75|23060.75|23055.59|23055.59|0
1625570930000|2021-07-06 11:28:50|23061.64|23061.64|23063.41|23063.41|23063.41|23063.41|23061.64|23061.64|0
1625570950000|2021-07-06 11:29:10|23067.68|23067.68|23080.5|23080.5|23080.5|23080.5|23067.68|23067.68|0
1625570970000|2021-07-06 11:29:30|23083.15|23083.15|23087.93|23087.93|23087.93|23087.93|23083.15|23083.15|0
1625570980000|2021-07-06 11:29:40|23085.34|23085.34|23081.79|23081.79|23085.34|23085.34|23081.79|23081.79|0
1625570990000|2021-07-06 11:29:50|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|23090.34|0
1625571070000|2021-07-06 11:31:10|23098.88|23098.88|23098.88|23098.88|23103.16|23103.16|23098.88|23098.88|0
1625571080000|2021-07-06 11:31:20|23103.16|23103.16|23103.16|23103.16|23103.16|23103.16|23103.16|23103.16|0
1625571090000|2021-07-06 11:31:30|23107.43|23107.43|23107.43|23107.43|23107.43|23107.43|23107.43|23107.43|0
1625571110000|2021-07-06 11:31:50|23110.34|23110.34|23110.34|23110.34|23110.34|23110.34|23110.34|23110.34|0
1625571120000|2021-07-06 11:32:00|23114.61|23114.61|23118.88|23118.88|23118.88|23118.88|23114.61|23114.61|0
1625571180000|2021-07-06 11:33:00|23119.64|23119.64|23119.64|23119.64|23119.64|23119.64|23119.64|23119.64|0
1625571190000|2021-07-06 11:33:10|23123.91|23123.91|23119.64|23119.64|23123.91|23123.91|23119.64|23119.64|0
1625571210000|2021-07-06 11:33:30|23123.91|23123.91|23123.91|23123.91|23123.91|23123.91|23123.91|23123.91|0
1625571240000|2021-07-06 11:34:00|23128.18|23128.18|23128.18|23128.18|23128.18|23128.18|23128.18|23128.18|0
1625571300000|2021-07-06 11:35:00|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|23126.41|0
1625571310000|2021-07-06 11:35:10|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|23127.87|0
1625571340000|2021-07-06 11:35:40|23140.68|23140.68|23136.41|23136.41|23140.68|23140.68|23132.14|23132.14|0
1625571350000|2021-07-06 11:35:50|23140.68|23140.68|23141.98|23141.98|23141.98|23141.98|23140.68|23140.68|0
1625571370000|2021-07-06 11:36:10|23142.87|23142.87|23141.1|23141.1|23142.87|23142.87|23141.1|23141.1|0
1625571380000|2021-07-06 11:36:20|23145.37|23145.37|23145.37|23145.37|23145.37|23145.37|23145.37|23145.37|0
1625571390000|2021-07-06 11:36:30|23136.82|23136.82|23141.1|23141.1|23141.1|23141.1|23136.82|23136.82|0
1625571400000|2021-07-06 11:36:40|23144.64|23144.64|23144.64|23144.64|23144.64|23144.64|23144.64|23144.64|0
1625571430000|2021-07-06 11:37:10|23148.91|23148.91|23148.91|23148.91|23148.91|23148.91|23148.91|23148.91|0
1625571490000|2021-07-06 11:38:10|23149.67|23149.67|23149.67|23149.67|23149.67|23149.67|23149.67|23149.67|0
1625571550000|2021-07-06 11:39:10|23152.32|23152.32|23154.09|23154.09|23154.09|23154.09|23152.32|23152.32|0
1625571570000|2021-07-06 11:39:30|23155.86|23155.86|23156.75|23156.75|23156.75|23156.75|23155.86|23155.86|0
1625571610000|2021-07-06 11:40:10|23139.66|23139.66|23139.66|23139.66|23139.66|23139.66|23139.66|23139.66|0
1625571620000|2021-07-06 11:40:20|23135.23|23135.23|23137|23137|23137|23137|23135.23|23135.23|0
1625571640000|2021-07-06 11:40:40|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|23134.35|0
1625571680000|2021-07-06 11:41:20|23135.23|23135.23|23135.23|23135.23|23135.23|23135.23|23135.23|23135.23|0
1625571700000|2021-07-06 11:41:40|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|23135.99|0
1625571730000|2021-07-06 11:42:10|23140.26|23140.26|23140.26|23140.26|23140.26|23140.26|23140.26|23140.26|0
1625571830000|2021-07-06 11:43:50|23136.72|23136.72|23132.45|23132.45|23136.72|23136.72|23132.45|23132.45|0
1625571840000|2021-07-06 11:44:00|23134.22|23134.22|23134.22|23134.22|23134.22|23134.22|23134.22|23134.22|0
1625571870000|2021-07-06 11:44:30|23129.95|23129.95|23129.95|23129.95|23129.95|23129.95|23129.95|23129.95|0
1625571920000|2021-07-06 11:45:20|23127.29|23127.29|23127.29|23127.29|23127.29|23127.29|23127.29|23127.29|0
1625571970000|2021-07-06 11:46:10|23140.11|23140.11|23140.11|23140.11|23140.11|23140.11|23140.11|23140.11|0
1625572030000|2021-07-06 11:47:10|23139.22|23139.22|23139.22|23139.22|23139.22|23139.22|23139.22|23139.22|0
1625572110000|2021-07-06 11:48:30|23141.88|23141.88|23141.88|23141.88|23141.88|23141.88|23141.88|23141.88|0
1625572120000|2021-07-06 11:48:40|23144.53|23144.53|23161.62|23161.62|23161.62|23161.62|23144.53|23144.53|0
1625572140000|2021-07-06 11:49:00|23153.08|23153.08|23153.08|23153.08|23153.08|23153.08|23153.08|23153.08|0
1625572270000|2021-07-06 11:51:10|23151.78|23151.78|23151.78|23151.78|23151.78|23151.78|23151.78|23151.78|0
1625572280000|2021-07-06 11:51:20|23153.23|23153.23|23153.23|23153.23|23153.23|23153.23|23153.23|23153.23|0
1625572400000|2021-07-06 11:53:20|23148.96|23148.96|23144.69|23144.69|23148.96|23148.96|23144.69|23144.69|0
1625572420000|2021-07-06 11:53:40|23142.03|23142.03|23141.15|23141.15|23142.92|23142.92|23141.15|23141.15|0
1625572440000|2021-07-06 11:54:00|23143.8|23143.8|23143.8|23143.8|23143.8|23143.8|23143.8|23143.8|0
1625572460000|2021-07-06 11:54:20|23135.26|23135.26|23135.26|23135.26|23135.26|23135.26|23135.26|23135.26|0
1625572490000|2021-07-06 11:54:50|23136.02|23136.02|23136.77|23136.77|23136.77|23136.77|23136.02|23136.02|0
1625572550000|2021-07-06 11:55:50|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|23135.32|0
1625572570000|2021-07-06 11:56:10|23134.02|23134.02|23134.02|23134.02|23134.02|23134.02|23134.02|23134.02|0
1625572600000|2021-07-06 11:56:40|23135.79|23135.79|23135.79|23135.79|23135.79|23135.79|23135.79|23135.79|0
1625572680000|2021-07-06 11:58:00|23133.14|23133.14|23131.84|23131.84|23133.14|23133.14|23131.84|23131.84|0
1625572720000|2021-07-06 11:58:40|23134.43|23134.43|23129.66|23129.66|23134.43|23134.43|23129.66|23129.66|0
1625572770000|2021-07-06 11:59:30|23133.93|23133.93|23133.93|23133.93|23133.93|23133.93|23133.93|23133.93|0
1625572780000|2021-07-06 11:59:40|23138.2|23138.2|23138.2|23138.2|23138.2|23138.2|23138.2|23138.2|0
1625572790000|2021-07-06 11:59:50|23139.65|23139.65|23139.65|23139.65|23139.65|23139.65|23139.65|23139.65|0
1625572830000|2021-07-06 12:00:30|23138.2|23138.2|23138.2|23138.2|23138.2|23138.2|23138.2|23138.2|0
1625572920000|2021-07-06 12:02:00|23142.47|23142.47|23142.47|23142.47|23142.47|23142.47|23142.47|23142.47|0
1625572950000|2021-07-06 12:02:30|23143.23|23143.23|23143.23|23143.23|23143.23|23143.23|23143.23|23143.23|0
1625572990000|2021-07-06 12:03:10|23151.77|23151.77|23152.53|23152.53|23152.53|23152.53|23151.77|23151.77|0
1625573000000|2021-07-06 12:03:20|23160.34|23160.34|23164.62|23164.62|23164.62|23164.62|23160.34|23160.34|0
1625573010000|2021-07-06 12:03:30|23166.39|23166.39|23166.39|23166.39|23166.39|23166.39|23166.39|23166.39|0
1625573020000|2021-07-06 12:03:40|23162.11|23162.11|23162.11|23162.11|23162.11|23162.11|23162.11|23162.11|0
1625573130000|2021-07-06 12:05:30|23160.6|23160.6|23160.6|23160.6|23160.6|23160.6|23160.6|23160.6|0
1625573140000|2021-07-06 12:05:40|23156.33|23156.33|23156.33|23156.33|23156.33|23156.33|23156.33|23156.33|0
1625573160000|2021-07-06 12:06:00|23154.56|23154.56|23153.8|23153.8|23154.56|23154.56|23153.8|23153.8|0
1625573170000|2021-07-06 12:06:10|23154.56|23154.56|23154.56|23154.56|23154.56|23154.56|23154.56|23154.56|0
1625573180000|2021-07-06 12:06:20|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|0
1625573210000|2021-07-06 12:06:50|23141.74|23141.74|23141.74|23141.74|23141.74|23141.74|23141.74|23141.74|0
1625573220000|2021-07-06 12:07:00|23144.34|23144.34|23144.34|23144.34|23144.34|23144.34|23144.34|23144.34|0
1625573240000|2021-07-06 12:07:20|23148.61|23148.61|23148.61|23148.61|23148.61|23148.61|23148.61|23148.61|0
1625573270000|2021-07-06 12:07:50|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|23150.06|0
1625573290000|2021-07-06 12:08:10|23141.52|23141.52|23141.52|23141.52|23141.52|23141.52|23141.52|23141.52|0
1625573300000|2021-07-06 12:08:20|23132.97|23132.97|23132.97|23132.97|23132.97|23132.97|23132.97|23132.97|0
1625573310000|2021-07-06 12:08:30|23128.7|23128.7|23118.86|23118.86|23128.7|23128.7|23118.86|23118.86|0
1625573320000|2021-07-06 12:08:40|23116.59|23116.59|23114.82|23114.82|23116.59|23116.59|23114.82|23114.82|0
1625573390000|2021-07-06 12:09:50|23123.36|23123.36|23123.36|23123.36|23123.36|23123.36|23123.36|23123.36|0
1625573410000|2021-07-06 12:10:10|23127.79|23127.79|23129.56|23129.56|23129.56|23129.56|23127.79|23127.79|0
1625573440000|2021-07-06 12:10:40|23126.9|23126.9|23128.67|23128.67|23128.67|23128.67|23126.9|23126.9|0
1625573460000|2021-07-06 12:11:00|23130.45|23130.45|23128.67|23128.67|23131.33|23131.33|23128.67|23128.67|0
1625573470000|2021-07-06 12:11:10|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|23132.95|0
1625573480000|2021-07-06 12:11:20|23136.49|23136.49|23136.49|23136.49|23140.76|23140.76|23136.49|23136.49|0
1625573730000|2021-07-06 12:15:30|23132.22|23132.22|23127.79|23127.79|23132.22|23132.22|23127.79|23127.79|0
1625573740000|2021-07-06 12:15:40|23123.52|23123.52|23123.52|23123.52|23123.52|23123.52|23123.52|23123.52|0
1625573750000|2021-07-06 12:15:50|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|23127.79|0
1625573790000|2021-07-06 12:16:30|23123.52|23123.52|23123.52|23123.52|23123.52|23123.52|23123.52|23123.52|0
1625573830000|2021-07-06 12:17:10|23119.24|23119.24|23114.97|23114.97|23119.24|23119.24|23110.7|23110.7|0
1625573840000|2021-07-06 12:17:20|23114.22|23114.22|23113.46|23113.46|23114.22|23114.22|23113.46|23113.46|0
1625573870000|2021-07-06 12:17:50|23114.91|23114.91|23114.91|23114.91|23114.91|23114.91|23114.91|23114.91|0
1625573890000|2021-07-06 12:18:10|23110.64|23110.64|23110.64|23110.64|23110.64|23110.64|23110.64|23110.64|0
1625573910000|2021-07-06 12:18:30|23106.37|23106.37|23106.37|23106.37|23106.37|23106.37|23106.37|23106.37|0
1625573960000|2021-07-06 12:19:20|23102.1|23102.1|23100.64|23100.64|23102.1|23102.1|23100.64|23100.64|0
1625573970000|2021-07-06 12:19:30|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|23099.19|0
1625573980000|2021-07-06 12:19:40|23098.3|23098.3|23098.3|23098.3|23098.3|23098.3|23098.3|23098.3|0
1625574000000|2021-07-06 12:20:00|23094.03|23094.03|23079.03|23079.03|23094.03|23094.03|23079.03|23079.03|0
1625574010000|2021-07-06 12:20:10|23077.26|23077.26|23091.85|23091.85|23091.85|23091.85|23077.26|23077.26|0
1625574040000|2021-07-06 12:20:40|23087.57|23087.57|23087.57|23087.57|23087.57|23087.57|23087.57|23087.57|0
1625574050000|2021-07-06 12:20:50|23084.92|23084.92|23084.92|23084.92|23084.92|23084.92|23084.92|23084.92|0
1625574130000|2021-07-06 12:22:10|23093.46|23093.46|23093.46|23093.46|23093.46|23093.46|23093.46|23093.46|0
1625574260000|2021-07-06 12:24:20|23091.19|23091.19|23091.19|23091.19|23091.19|23091.19|23091.19|23091.19|0
1625574290000|2021-07-06 12:24:50|23090.44|23090.44|23088.98|23088.98|23090.44|23090.44|23088.98|23088.98|0
1625574370000|2021-07-06 12:26:10|23089.87|23089.87|23089.87|23089.87|23089.87|23089.87|23089.87|23089.87|0
1625574410000|2021-07-06 12:26:50|23081.32|23081.32|23075.75|23075.75|23081.32|23081.32|23075.75|23075.75|0
1625574430000|2021-07-06 12:27:10|23084.3|23084.3|23084.3|23084.3|23084.3|23084.3|23084.3|23084.3|0
1625574480000|2021-07-06 12:28:00|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|23086.95|0
1625574580000|2021-07-06 12:29:40|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|0
1625574590000|2021-07-06 12:29:50|23094.04|23094.04|23098.32|23098.32|23098.32|23098.32|23094.04|23094.04|0
1625574690000|2021-07-06 12:31:30|23099.07|23099.07|23099.07|23099.07|23099.07|23099.07|23099.07|23099.07|0
1625574700000|2021-07-06 12:31:40|23100.37|23100.37|23100.37|23100.37|23100.37|23100.37|23100.37|23100.37|0
1625574740000|2021-07-06 12:32:20|23101.26|23101.26|23101.26|23101.26|23101.26|23101.26|23101.26|23101.26|0
1625574810000|2021-07-06 12:33:30|23099.49|23099.49|23099.49|23099.49|23099.49|23099.49|23099.49|23099.49|0
1625574840000|2021-07-06 12:34:00|23112.3|23112.3|23112.3|23112.3|23112.3|23112.3|23112.3|23112.3|0
1625574890000|2021-07-06 12:34:50|23116.57|23116.57|23120.85|23120.85|23120.85|23120.85|23116.57|23116.57|0
1625574920000|2021-07-06 12:35:20|23116.57|23116.57|23116.57|23116.57|23116.57|23116.57|23116.57|23116.57|0
1625574960000|2021-07-06 12:36:00|23120.12|23120.12|23125.04|23125.04|23125.04|23125.04|23120.12|23120.12|0
1625574970000|2021-07-06 12:36:10|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|23125.93|0
1625574990000|2021-07-06 12:36:30|23128.58|23128.58|23128.58|23128.58|23128.58|23128.58|23128.58|23128.58|0
1625575030000|2021-07-06 12:37:10|23123.27|23123.27|23121.5|23121.5|23124.16|23124.16|23121.5|23121.5|0
1625575060000|2021-07-06 12:37:40|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|0
1625575110000|2021-07-06 12:38:30|23112.96|23112.96|23112.96|23112.96|23112.96|23112.96|23112.96|23112.96|0
1625575140000|2021-07-06 12:39:00|23112.07|23112.07|23112.96|23112.96|23112.96|23112.96|23112.07|23112.07|0
1625575160000|2021-07-06 12:39:20|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|23117.23|0
1625575210000|2021-07-06 12:40:10|23112.96|23112.96|23102.28|23102.28|23112.96|23112.96|23100.14|23100.14|0
1625575220000|2021-07-06 12:40:20|23100.14|23100.14|23100.14|23100.14|23100.14|23100.14|23100.14|23100.14|0
1625575240000|2021-07-06 12:40:40|23098|23098|23098|23098|23098|23098|23098|23098|0
1625575250000|2021-07-06 12:40:50|23098.89|23098.89|23088.21|23088.21|23098.89|23098.89|23088.21|23088.21|0
1625575260000|2021-07-06 12:41:00|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|23079.66|0
1625575270000|2021-07-06 12:41:10|23092.48|23092.48|23092.48|23092.48|23096.75|23096.75|23092.48|23092.48|0
1625575290000|2021-07-06 12:41:30|23088.21|23088.21|23088.21|23088.21|23088.21|23088.21|23088.21|23088.21|0
1625575360000|2021-07-06 12:42:40|23086.91|23086.91|23086.91|23086.91|23086.91|23086.91|23086.91|23086.91|0
1625575370000|2021-07-06 12:42:50|23091.18|23091.18|23091.18|23091.18|23091.18|23091.18|23091.18|23091.18|0
1625575380000|2021-07-06 12:43:00|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|23088.53|0
1625575410000|2021-07-06 12:43:30|23079.06|23079.06|23069.22|23069.22|23079.06|23079.06|23069.22|23069.22|0
1625575450000|2021-07-06 12:44:10|23064.95|23064.95|23049.95|23049.95|23064.95|23064.95|23049.95|23049.95|0
1625575460000|2021-07-06 12:44:20|23060.63|23060.63|23060.63|23060.63|23060.63|23060.63|23060.63|23060.63|0
1625575470000|2021-07-06 12:44:30|23058.49|23058.49|23061.88|23061.88|23062.76|23062.76|23058.49|23058.49|0
1625575480000|2021-07-06 12:44:40|23060.43|23060.43|23060.43|23060.43|23060.43|23060.43|23060.43|23060.43|0
1625575500000|2021-07-06 12:45:00|23056.15|23056.15|23041.07|23041.07|23056.15|23056.15|23041.07|23041.07|0
1625575510000|2021-07-06 12:45:10|23040.31|23040.31|23040.31|23040.31|23040.31|23040.31|23040.31|23040.31|0
1625575520000|2021-07-06 12:45:20|23039.55|23039.55|23039.55|23039.55|23039.55|23039.55|23039.55|23039.55|0
1625575530000|2021-07-06 12:45:30|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|0
1625575550000|2021-07-06 12:45:50|23042.53|23042.53|23042.53|23042.53|23042.53|23042.53|23042.53|23042.53|0
1625575560000|2021-07-06 12:46:00|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|23038.25|0
1625575580000|2021-07-06 12:46:20|23036.74|23036.74|23036.74|23036.74|23036.74|23036.74|23036.74|23036.74|0
1625575610000|2021-07-06 12:46:50|23032.47|23032.47|23032.47|23032.47|23032.47|23032.47|23032.47|23032.47|0
1625575620000|2021-07-06 12:47:00|23028.2|23028.2|23028.2|23028.2|23028.2|23028.2|23028.2|23028.2|0
1625575630000|2021-07-06 12:47:10|23022.88|23022.88|23020.23|23020.23|23022.88|23022.88|23020.23|23020.23|0
1625575670000|2021-07-06 12:47:50|23021.11|23021.11|23029.66|23029.66|23029.66|23029.66|23021.11|23021.11|0
1625575680000|2021-07-06 12:48:00|23033.93|23033.93|23033.93|23033.93|23033.93|23033.93|23033.93|23033.93|0
1625575720000|2021-07-06 12:48:40|23029.66|23029.66|23025.39|23025.39|23029.66|23029.66|23025.39|23025.39|0
1625575810000|2021-07-06 12:50:10|23020.07|23020.07|23020.07|23020.07|23020.07|23020.07|23020.07|23020.07|0
1625575830000|2021-07-06 12:50:30|23021.37|23021.37|23021.37|23021.37|23021.37|23021.37|23021.37|23021.37|0
1625575880000|2021-07-06 12:51:20|23029.92|23029.92|23029.92|23029.92|23029.92|23029.92|23029.92|23029.92|0
1625575890000|2021-07-06 12:51:30|23025.49|23025.49|23022.46|23022.46|23025.49|23025.49|23022.46|23022.46|0
1625575910000|2021-07-06 12:51:50|23009.65|23009.65|23005.37|23005.37|23009.65|23009.65|23005.37|23005.37|0
1625575950000|2021-07-06 12:52:30|23001.83|23001.83|23001.83|23001.83|23001.83|23001.83|23001.83|23001.83|0
1625575960000|2021-07-06 12:52:40|23001.07|23001.07|23001.07|23001.07|23001.07|23001.07|23001.07|23001.07|0
1625575980000|2021-07-06 12:53:00|22999.78|22999.78|22999.78|22999.78|22999.78|22999.78|22999.78|22999.78|0
1625576000000|2021-07-06 12:53:20|23000.66|23000.66|22999.36|22999.36|23000.66|23000.66|22999.36|22999.36|0
1625576100000|2021-07-06 12:55:00|22995.09|22995.09|22995.09|22995.09|22995.09|22995.09|22990.82|22990.82|0
1625576120000|2021-07-06 12:55:20|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|22990.82|0
1625576140000|2021-07-06 12:55:40|23003.64|23003.64|22990.82|22990.82|23003.64|23003.64|22990.82|22990.82|0
1625576170000|2021-07-06 12:56:10|22991.7|22991.7|22991.7|22991.7|22991.7|22991.7|22991.7|22991.7|0
1625576180000|2021-07-06 12:56:20|22989.05|22989.05|22989.05|22989.05|22989.05|22989.05|22989.05|22989.05|0
1625576220000|2021-07-06 12:57:00|22993.32|22993.32|22993.32|22993.32|22993.32|22993.32|22993.32|22993.32|0
1625576240000|2021-07-06 12:57:20|22992.44|22992.44|22992.44|22992.44|22992.44|22992.44|22992.44|22992.44|0
1625576310000|2021-07-06 12:58:30|22988.16|22988.16|22988.16|22988.16|22988.16|22988.16|22988.16|22988.16|0
1625576320000|2021-07-06 12:58:40|22992.44|22992.44|22992.44|22992.44|22992.44|22992.44|22992.44|22992.44|0
1625576340000|2021-07-06 12:59:00|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|22991.55|0
1625576370000|2021-07-06 12:59:30|22990.67|22990.67|22989.78|22989.78|22990.67|22990.67|22989.78|22989.78|0
1625576390000|2021-07-06 12:59:50|22992.38|22992.38|22992.38|22992.38|22992.38|22992.38|22992.38|22992.38|0
1625576400000|2021-07-06 13:00:00|22989.78|22989.78|22989.78|22989.78|22989.78|22989.78|22989.78|22989.78|0
1625576440000|2021-07-06 13:00:40|22994.05|22994.05|22998.32|22998.32|22998.32|22998.32|22994.05|22994.05|0
1625576450000|2021-07-06 13:00:50|22995.67|22995.67|22999.94|22999.94|22999.94|22999.94|22995.67|22995.67|0
1625576460000|2021-07-06 13:01:00|23004.21|23004.21|23004.21|23004.21|23004.21|23004.21|23004.21|23004.21|0
1625576500000|2021-07-06 13:01:40|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|22999.94|0
1625576510000|2021-07-06 13:01:50|22995.67|22995.67|22995.67|22995.67|22995.67|22995.67|22995.67|22995.67|0
1625576520000|2021-07-06 13:02:00|22993.9|22993.9|22991.3|22991.3|22993.9|22993.9|22991.3|22991.3|0
1625576530000|2021-07-06 13:02:10|22987.03|22987.03|22984.37|22984.37|22987.03|22987.03|22980.1|22980.1|0
1625576560000|2021-07-06 13:02:40|22980.1|22980.1|22984.37|22984.37|22984.37|22984.37|22980.1|22980.1|0
1625576590000|2021-07-06 13:03:10|22980.1|22980.1|22980.1|22980.1|22980.1|22980.1|22980.1|22980.1|0
1625576600000|2021-07-06 13:03:20|22977.51|22977.51|22977.51|22977.51|22977.51|22977.51|22977.51|22977.51|0
1625576640000|2021-07-06 13:04:00|22973.23|22973.23|22966.69|22966.69|22973.23|22973.23|22966.69|22966.69|0
1625576690000|2021-07-06 13:04:50|22979.51|22979.51|22975.24|22975.24|22979.51|22979.51|22975.24|22975.24|0
1625576710000|2021-07-06 13:05:10|22966.69|22966.69|22966.69|22966.69|22966.69|22966.69|22966.69|22966.69|0
1625576730000|2021-07-06 13:05:30|22951.28|22951.28|22951.28|22951.28|22951.28|22951.28|22951.28|22951.28|0
1625576740000|2021-07-06 13:05:40|22949.98|22949.98|22948.21|22948.21|22949.98|22949.98|22948.21|22948.21|0
1625576800000|2021-07-06 13:06:40|22956.75|22956.75|22958.05|22958.05|22958.05|22958.05|22956.75|22956.75|0
1625576850000|2021-07-06 13:07:30|22962.32|22962.32|22965.71|22965.71|22965.71|22965.71|22962.32|22962.32|0
1625576890000|2021-07-06 13:08:10|22967.23|22967.23|22967.98|22967.98|22967.98|22967.98|22967.23|22967.23|0
1625576900000|2021-07-06 13:08:20|22968.74|22968.74|22967.44|22967.44|22968.74|22968.74|22967.44|22967.44|0
1625576910000|2021-07-06 13:08:30|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|22963.17|0
1625576930000|2021-07-06 13:08:50|22961.66|22961.66|22961.66|22961.66|22961.66|22961.66|22961.66|22961.66|0
1625576960000|2021-07-06 13:09:20|22962.95|22962.95|22962.95|22962.95|22962.95|22962.95|22962.95|22962.95|0
1625577040000|2021-07-06 13:10:40|22951.73|22951.73|22951.73|22951.73|22951.73|22951.73|22951.73|22951.73|0
1625577100000|2021-07-06 13:11:40|22950.97|22950.97|22937.77|22937.77|22950.97|22950.97|22937.77|22937.77|0
1625577110000|2021-07-06 13:11:50|22936.26|22936.26|22936.26|22936.26|22936.26|22936.26|22936.26|22936.26|0
1625577140000|2021-07-06 13:12:20|22923.44|22923.44|22914.9|22914.9|22923.44|22923.44|22914.9|22914.9|0
1625577150000|2021-07-06 13:12:30|22911.36|22911.36|22911.36|22911.36|22911.36|22911.36|22911.36|22911.36|0
1625577160000|2021-07-06 13:12:40|22903.45|22903.45|22903.45|22903.45|22903.45|22903.45|22903.45|22903.45|0
1625577170000|2021-07-06 13:12:50|22902|22902|22899.09|22899.09|22902|22902|22899.09|22899.09|0
1625577190000|2021-07-06 13:13:10|22899.97|22899.97|22899.97|22899.97|22899.97|22899.97|22899.97|22899.97|0
1625577230000|2021-07-06 13:13:50|22901.74|22901.74|22910.29|22910.29|22910.29|22910.29|22901.74|22901.74|0
1625577260000|2021-07-06 13:14:20|22901.74|22901.74|22901.74|22901.74|22906.02|22906.02|22901.74|22901.74|0
1625577290000|2021-07-06 13:14:50|22897.47|22897.47|22897.47|22897.47|22897.47|22897.47|22897.47|22897.47|0
1625577300000|2021-07-06 13:15:00|22900.13|22900.13|22912.95|22912.95|22912.95|22912.95|22900.13|22900.13|0
1625577320000|2021-07-06 13:15:20|22917.22|22917.22|22930.13|22930.13|22930.13|22930.13|22917.22|22917.22|0
1625577330000|2021-07-06 13:15:30|22934.4|22934.4|22937.06|22937.06|22937.06|22937.06|22934.4|22934.4|0
1625577340000|2021-07-06 13:15:40|22939.71|22939.71|22939.71|22939.71|22939.71|22939.71|22939.71|22939.71|0
1625577350000|2021-07-06 13:15:50|22938.26|22938.26|22938.26|22938.26|22938.26|22938.26|22938.26|22938.26|0
1625577360000|2021-07-06 13:16:00|22933.99|22933.99|22922.38|22922.38|22933.99|22933.99|22922.38|22922.38|0
1625577370000|2021-07-06 13:16:10|22923.83|22923.83|22923.83|22923.83|22923.83|22923.83|22923.83|22923.83|0
1625577430000|2021-07-06 13:17:10|22925.29|22925.29|22929.65|22929.65|22929.65|22929.65|22925.29|22925.29|0
1625577450000|2021-07-06 13:17:30|22925.29|22925.29|22923.83|22923.83|22925.29|22925.29|22923.83|22923.83|0
1625577460000|2021-07-06 13:17:40|22927.37|22927.37|22927.37|22927.37|22927.37|22927.37|22927.37|22927.37|0
1625577480000|2021-07-06 13:18:00|22930.92|22930.92|22943.73|22943.73|22943.73|22943.73|22930.92|22930.92|0
1625577490000|2021-07-06 13:18:10|22945.19|22945.19|22946.64|22946.64|22946.64|22946.64|22945.19|22945.19|0
1625577510000|2021-07-06 13:18:30|22949.3|22949.3|22940.75|22940.75|22949.3|22949.3|22940.75|22940.75|0
1625577520000|2021-07-06 13:18:40|22939.87|22939.87|22938.41|22938.41|22939.87|22939.87|22938.41|22938.41|0
1625577530000|2021-07-06 13:18:50|22942.84|22942.84|22942.84|22942.84|22942.84|22942.84|22942.84|22942.84|0
1625577540000|2021-07-06 13:19:00|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|22939.3|0
1625577550000|2021-07-06 13:19:10|22947.84|22947.84|22947.84|22947.84|22947.84|22947.84|22945.19|22945.19|0
1625577570000|2021-07-06 13:19:30|22944.3|22944.3|22944.3|22944.3|22944.3|22944.3|22944.3|22944.3|0
1625577580000|2021-07-06 13:19:40|22946.96|22946.96|22946.96|22946.96|22946.96|22946.96|22946.96|22946.96|0
1625577590000|2021-07-06 13:19:50|22947.84|22947.84|22947.84|22947.84|22947.84|22947.84|22947.84|22947.84|0
1625577600000|2021-07-06 13:20:00|22948.73|22948.73|22948.73|22948.73|22948.73|22948.73|22948.73|22948.73|0
1625577630000|2021-07-06 13:20:30|22950.5|22950.5|22950.5|22950.5|22950.5|22950.5|22950.5|22950.5|0
1625577690000|2021-07-06 13:21:30|22959.04|22959.04|22959.93|22959.93|22959.93|22959.93|22959.04|22959.04|0
1625577720000|2021-07-06 13:22:00|22960.81|22960.81|22960.81|22960.81|22960.81|22960.81|22960.81|22960.81|0
1625577730000|2021-07-06 13:22:10|22961.7|22961.7|22961.7|22961.7|22961.7|22961.7|22961.7|22961.7|0
1625577740000|2021-07-06 13:22:20|22963.47|22963.47|22963.47|22963.47|22963.47|22963.47|22963.47|22963.47|0
1625577750000|2021-07-06 13:22:30|22962.58|22962.58|22962.58|22962.58|22962.58|22962.58|22962.58|22962.58|0
1625577770000|2021-07-06 13:22:50|22965.24|22965.24|22970.4|22970.4|22970.4|22970.4|22965.24|22965.24|0
1625577780000|2021-07-06 13:23:00|22967.74|22967.74|22967.74|22967.74|22967.74|22967.74|22967.74|22967.74|0
1625577790000|2021-07-06 13:23:10|22966.86|22966.86|22966.86|22966.86|22966.86|22966.86|22966.86|22966.86|0
1625577800000|2021-07-06 13:23:20|22965.09|22965.09|22956.54|22956.54|22965.09|22965.09|22956.54|22956.54|0
1625577810000|2021-07-06 13:23:30|22952.27|22952.27|22952.27|22952.27|22952.27|22952.27|22952.27|22952.27|0
1625577820000|2021-07-06 13:23:40|22955.81|22955.81|22954.93|22954.93|22955.81|22955.81|22954.93|22954.93|0
1625577830000|2021-07-06 13:23:50|22956.7|22956.7|22958.47|22958.47|22960.24|22960.24|22956.7|22956.7|0
1625577850000|2021-07-06 13:24:10|22957.58|22957.58|22956.28|22956.28|22957.58|22957.58|22956.28|22956.28|0
1625577860000|2021-07-06 13:24:20|22953.63|22953.63|22964.83|22964.83|22964.83|22964.83|22953.63|22953.63|0
1625577870000|2021-07-06 13:24:30|22968.72|22968.72|22965.71|22965.71|22970.02|22970.02|22964.83|22964.83|0
1625577880000|2021-07-06 13:24:40|22966.6|22966.6|22966.6|22966.6|22966.6|22966.6|22966.6|22966.6|0
1625577890000|2021-07-06 13:24:50|22965.3|22965.3|22969.25|22969.25|22969.25|22969.25|22965.3|22965.3|0
1625577900000|2021-07-06 13:25:00|22966.6|22966.6|22958.94|22958.94|22966.6|22966.6|22956.28|22956.28|0
1625577910000|2021-07-06 13:25:10|22960.71|22960.71|22960.71|22960.71|22960.71|22960.71|22960.71|22960.71|0
1625577920000|2021-07-06 13:25:20|22961.6|22961.6|22959.82|22959.82|22961.6|22961.6|22959.82|22959.82|0
1625577930000|2021-07-06 13:25:30|22958.05|22958.05|22967.64|22967.64|22967.64|22967.64|22957.17|22957.17|0
1625577940000|2021-07-06 13:25:40|22964.1|22964.1|22962.33|22962.33|22964.1|22964.1|22962.33|22962.33|0
1625577950000|2021-07-06 13:25:50|22961.44|22961.44|22962.07|22962.07|22962.95|22962.95|22961.44|22961.44|0
1625577960000|2021-07-06 13:26:00|22960.62|22960.62|22965.04|22965.04|22965.04|22965.04|22960.62|22960.62|0
1625577990000|2021-07-06 13:26:30|22961.5|22961.5|22961.5|22961.5|22961.5|22961.5|22961.5|22961.5|0
1625578000000|2021-07-06 13:26:40|22956.19|22956.19|22956.19|22956.19|22956.19|22956.19|22956.19|22956.19|0
1625578030000|2021-07-06 13:27:10|22950.88|22950.88|22942.33|22942.33|22950.88|22950.88|22942.33|22942.33|0
1625578080000|2021-07-06 13:28:00|22940.82|22940.82|22936.55|22936.55|22940.82|22940.82|22936.55|22936.55|0
1625578090000|2021-07-06 13:28:10|22931.23|22931.23|22931.23|22931.23|22931.23|22931.23|22931.23|22931.23|0
1625578120000|2021-07-06 13:28:40|22927.69|22927.69|22927.69|22927.69|22927.69|22927.69|22927.69|22927.69|0
1625578140000|2021-07-06 13:29:00|22928.58|22928.58|22926.81|22926.81|22928.58|22928.58|22926.81|22926.81|0
1625578160000|2021-07-06 13:29:20|22925.04|22925.04|22923.27|22923.27|22925.04|22925.04|22923.27|22923.27|0
1625578190000|2021-07-06 13:29:50|22921.97|22921.97|22913.59|22913.59|22921.97|22921.97|22913.59|22913.59|0
1625578200000|2021-07-06 13:30:00|22912.7|22912.7|22898.95|22898.95|22916.22|22916.22|22898.95|22898.95|0
1625578210000|2021-07-06 13:30:10|22894.68|22894.68|22894.68|22894.68|22894.68|22894.68|22894.68|22894.68|0
1625578230000|2021-07-06 13:30:30|22903.22|22903.22|22911.76|22911.76|22911.76|22911.76|22903.22|22903.22|0
1625578250000|2021-07-06 13:30:50|22913.28|22913.28|22913.28|22913.28|22913.28|22913.28|22913.28|22913.28|0
1625578260000|2021-07-06 13:31:00|22910.68|22910.68|22906.41|22906.41|22910.68|22910.68|22906.41|22906.41|0
1625578270000|2021-07-06 13:31:10|22903.81|22903.81|22903.81|22903.81|22903.81|22903.81|22903.81|22903.81|0
1625578290000|2021-07-06 13:31:30|22904.7|22904.7|22902.36|22902.36|22905.59|22905.59|22902.36|22902.36|0
1625578300000|2021-07-06 13:31:40|22900.91|22900.91|22900.91|22900.91|22900.91|22900.91|22900.91|22900.91|0
1625578320000|2021-07-06 13:32:00|22896.63|22896.63|22896.63|22896.63|22896.63|22896.63|22896.63|22896.63|0
1625578330000|2021-07-06 13:32:10|22895.75|22895.75|22895.75|22895.75|22895.75|22895.75|22895.75|22895.75|0
1625578350000|2021-07-06 13:32:30|22894.86|22894.86|22894.86|22894.86|22894.86|22894.86|22894.86|22894.86|0
1625578370000|2021-07-06 13:32:50|22896.32|22896.32|22896.32|22896.32|22896.32|22896.32|22896.32|22896.32|0
1625578390000|2021-07-06 13:33:10|22892.78|22892.78|22891.01|22891.01|22892.78|22892.78|22891.01|22891.01|0
1625578400000|2021-07-06 13:33:20|22886.73|22886.73|22886.73|22886.73|22886.73|22886.73|22886.73|22886.73|0
1625578410000|2021-07-06 13:33:30|22888.5|22888.5|22888.5|22888.5|22888.5|22888.5|22888.5|22888.5|0
1625578420000|2021-07-06 13:33:40|22885.6|22885.6|22885.6|22885.6|22885.6|22885.6|22885.6|22885.6|0
1625578430000|2021-07-06 13:33:50|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|0
1625578440000|2021-07-06 13:34:00|22891.38|22891.38|22891.38|22891.38|22891.38|22891.38|22891.38|22891.38|0
1625578480000|2021-07-06 13:34:40|22887.84|22887.84|22885.34|22885.34|22889.61|22889.61|22885.34|22885.34|0
1625578500000|2021-07-06 13:35:00|22882.31|22882.31|22878.57|22878.57|22882.31|22882.31|22874.52|22874.52|0
1625578510000|2021-07-06 13:35:10|22882.85|22882.85|22883.16|22883.16|22884.62|22884.62|22882.85|22882.85|0
1625578530000|2021-07-06 13:35:30|22887.44|22887.44|22891.71|22891.71|22895.98|22895.98|22887.44|22887.44|0
1625578540000|2021-07-06 13:35:40|22895.98|22895.98|22895.98|22895.98|22895.98|22895.98|22895.98|22895.98|0
1625578560000|2021-07-06 13:36:00|22903.79|22903.79|22899.52|22899.52|22903.79|22903.79|22899.52|22899.52|0
1625578590000|2021-07-06 13:36:30|22896.61|22896.61|22896.61|22896.61|22896.61|22896.61|22896.61|22896.61|0
1625578650000|2021-07-06 13:37:30|22909.43|22909.43|22909.43|22909.43|22909.43|22909.43|22909.43|22909.43|0
1625578660000|2021-07-06 13:37:40|22910.73|22910.73|22910.73|22910.73|22910.73|22910.73|22910.73|22910.73|0
1625578670000|2021-07-06 13:37:50|22906.46|22906.46|22906.46|22906.46|22906.46|22906.46|22906.46|22906.46|0
1625578730000|2021-07-06 13:38:50|22902.18|22902.18|22893.64|22893.64|22902.18|22902.18|22893.64|22893.64|0
1625578740000|2021-07-06 13:39:00|22889.75|22889.75|22877.09|22877.09|22889.75|22889.75|22877.09|22877.09|0
1625578750000|2021-07-06 13:39:10|22876.33|22876.33|22860.92|22860.92|22876.33|22876.33|22860.92|22860.92|0
1625578780000|2021-07-06 13:39:40|22862.22|22862.22|22862.22|22862.22|22862.22|22862.22|22862.22|22862.22|0
1625578840000|2021-07-06 13:40:40|22859.56|22859.56|22842.47|22842.47|22859.56|22859.56|22842.47|22842.47|0
1625578850000|2021-07-06 13:40:50|22838.2|22838.2|22837.32|22837.32|22838.2|22838.2|22837.32|22837.32|0
1625578860000|2021-07-06 13:41:00|22833.04|22833.04|22831.75|22831.75|22833.04|22833.04|22831.75|22831.75|0
1625578870000|2021-07-06 13:41:10|22844.56|22844.56|22844.56|22844.56|22844.56|22844.56|22844.56|22844.56|0
1625578880000|2021-07-06 13:41:20|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|0
1625578900000|2021-07-06 13:41:40|22861.81|22861.81|22868.67|22868.67|22868.67|22868.67|22861.81|22861.81|0
1625578910000|2021-07-06 13:41:50|22864.78|22864.78|22856.24|22856.24|22864.78|22864.78|22856.24|22856.24|0
1625578920000|2021-07-06 13:42:00|22851.96|22851.96|22851.96|22851.96|22851.96|22851.96|22850.67|22850.67|0
1625578930000|2021-07-06 13:42:10|22853.26|22853.26|22848.99|22848.99|22853.26|22853.26|22848.99|22848.99|0
1625578940000|2021-07-06 13:42:20|22857.53|22857.53|22857.53|22857.53|22857.53|22857.53|22857.53|22857.53|0
1625578960000|2021-07-06 13:42:40|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|0
1625578990000|2021-07-06 13:43:10|22844.72|22844.72|22844.72|22844.72|22844.72|22844.72|22844.72|22844.72|0
1625579010000|2021-07-06 13:43:30|22847.37|22847.37|22847.37|22847.37|22847.37|22847.37|22847.37|22847.37|0
1625579040000|2021-07-06 13:44:00|22834.56|22834.56|22827.63|22827.63|22838.83|22838.83|22827.63|22827.63|0
1625579060000|2021-07-06 13:44:20|22840.44|22840.44|22844.72|22844.72|22844.72|22844.72|22840.44|22840.44|0
1625579070000|2021-07-06 13:44:30|22847.37|22847.37|22851.65|22851.65|22851.65|22851.65|22847.37|22847.37|0
1625579080000|2021-07-06 13:44:40|22852.53|22852.53|22843.99|22843.99|22852.53|22852.53|22843.99|22843.99|0
1625579090000|2021-07-06 13:44:50|22839.71|22839.71|22839.71|22839.71|22839.71|22839.71|22839.71|22839.71|0
1625579100000|2021-07-06 13:45:00|22835.44|22835.44|22828.42|22828.42|22835.44|22835.44|22828.42|22828.42|0
1625579110000|2021-07-06 13:45:10|22827.54|22827.54|22827.54|22827.54|22827.54|22827.54|22827.54|22827.54|0
1625579120000|2021-07-06 13:45:20|22824.94|22824.94|22824.94|22824.94|22824.94|22824.94|22824.94|22824.94|0
1625579140000|2021-07-06 13:45:40|22830.13|22830.13|22830.13|22830.13|22830.13|22830.13|22830.13|22830.13|0
1625579180000|2021-07-06 13:46:20|22854.09|22854.09|22854.09|22854.09|22854.09|22854.09|22854.09|22854.09|0
1625579200000|2021-07-06 13:46:40|22855.55|22855.55|22855.55|22855.55|22855.55|22855.55|22855.55|22855.55|0
1625579210000|2021-07-06 13:46:50|22858.2|22858.2|22859.09|22859.09|22859.09|22859.09|22858.2|22858.2|0
1625579250000|2021-07-06 13:47:30|22860.39|22860.39|22883.79|22883.79|22883.79|22883.79|22860.39|22860.39|0
1625579260000|2021-07-06 13:47:40|22884.67|22884.67|22884.67|22884.67|22884.67|22884.67|22884.67|22884.67|0
1625579350000|2021-07-06 13:49:10|22880.78|22880.78|22877.87|22877.87|22880.78|22880.78|22877.87|22877.87|0
1625579360000|2021-07-06 13:49:20|22873.6|22873.6|22873.6|22873.6|22873.6|22873.6|22873.6|22873.6|0
1625579380000|2021-07-06 13:49:40|22876.51|22876.51|22876.51|22876.51|22876.51|22876.51|22876.51|22876.51|0
1625579400000|2021-07-06 13:50:00|22873.6|22873.6|22876.35|22876.35|22876.35|22876.35|22873.6|22873.6|0
1625579460000|2021-07-06 13:51:00|22884.89|22884.89|22890.62|22890.62|22890.62|22890.62|22884.89|22884.89|0
1625579470000|2021-07-06 13:51:10|22889.32|22889.32|22889.32|22889.32|22889.32|22889.32|22889.32|22889.32|0
1625579500000|2021-07-06 13:51:40|22890.21|22890.21|22890.21|22890.21|22890.21|22890.21|22890.21|22890.21|0
1625579520000|2021-07-06 13:52:00|22889.32|22889.32|22888.57|22888.57|22889.32|22889.32|22888.57|22888.57|0
1625579530000|2021-07-06 13:52:10|22882.49|22882.49|22882.49|22882.49|22882.49|22882.49|22882.49|22882.49|0
1625579540000|2021-07-06 13:52:20|22873.94|22873.94|22882.49|22882.49|22882.49|22882.49|22873.94|22873.94|0
1625579560000|2021-07-06 13:52:40|22878.22|22878.22|22885.08|22885.08|22885.08|22885.08|22878.22|22878.22|0
1625579580000|2021-07-06 13:53:00|22880.81|22880.81|22880.81|22880.81|22880.81|22880.81|22880.81|22880.81|0
1625579600000|2021-07-06 13:53:20|22876.16|22876.16|22877.46|22877.46|22877.46|22877.46|22874.86|22874.86|0
1625579620000|2021-07-06 13:53:40|22878.76|22878.76|22878.76|22878.76|22878.76|22878.76|22878.76|22878.76|0
1625579640000|2021-07-06 13:54:00|22879.64|22879.64|22892.87|22892.87|22892.87|22892.87|22878.76|22878.76|0
1625579650000|2021-07-06 13:54:10|22894.64|22894.64|22896.41|22896.41|22896.41|22896.41|22894.64|22894.64|0
1625579660000|2021-07-06 13:54:20|22897.3|22897.3|22897.3|22897.3|22897.3|22897.3|22897.3|22897.3|0
1625579670000|2021-07-06 13:54:30|22898.6|22898.6|22904.17|22904.17|22904.17|22904.17|22898.6|22898.6|0
1625579690000|2021-07-06 13:54:50|22902.71|22902.71|22902.71|22902.71|22902.71|22902.71|22902.71|22902.71|0
1625579700000|2021-07-06 13:55:00|22903.6|22903.6|22902.71|22902.71|22903.6|22903.6|22902.71|22902.71|0
1625579710000|2021-07-06 13:55:10|22906.99|22906.99|22906.99|22906.99|22906.99|22906.99|22906.99|22906.99|0
1625579750000|2021-07-06 13:55:50|22908.76|22908.76|22908.76|22908.76|22908.76|22908.76|22908.76|22908.76|0
1625579770000|2021-07-06 13:56:10|22904.48|22904.48|22904.48|22904.48|22904.48|22904.48|22904.48|22904.48|0
1625579800000|2021-07-06 13:56:40|22913.03|22913.03|22913.03|22913.03|22913.03|22913.03|22913.03|22913.03|0
1625579810000|2021-07-06 13:56:50|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|0
1625579850000|2021-07-06 13:57:30|22918.38|22918.38|22918.38|22918.38|22918.38|22918.38|22918.38|22918.38|0
1625579860000|2021-07-06 13:57:40|22919.83|22919.83|22919.83|22919.83|22919.83|22919.83|22919.83|22919.83|0
1625579880000|2021-07-06 13:58:00|22918.06|22918.06|22916.76|22916.76|22918.06|22918.06|22916.76|22916.76|0
1625579890000|2021-07-06 13:58:10|22915.46|22915.46|22902.65|22902.65|22915.46|22915.46|22902.65|22902.65|0
1625579900000|2021-07-06 13:58:20|22901.76|22901.76|22910.31|22910.31|22910.31|22910.31|22901.76|22901.76|0
1625579920000|2021-07-06 13:58:40|22918.85|22918.85|22918.85|22918.85|22918.85|22918.85|22918.85|22918.85|0
1625579950000|2021-07-06 13:59:10|22917.97|22917.97|22917.97|22917.97|22917.97|22917.97|22917.97|22917.97|0
1625580000000|2021-07-06 14:00:00|22922.24|22922.24|22913.69|22913.69|22922.24|22922.24|22913.69|22913.69|0
1625580020000|2021-07-06 14:00:20|22915.46|22915.46|22915.46|22915.46|22915.46|22915.46|22915.46|22915.46|0
1625580030000|2021-07-06 14:00:30|22913.69|22913.69|22913.69|22913.69|22913.69|22913.69|22913.69|22913.69|0
1625580040000|2021-07-06 14:00:40|22911.92|22911.92|22911.92|22911.92|22911.92|22911.92|22911.92|22911.92|0
1625580050000|2021-07-06 14:00:50|22916.19|22916.19|22916.19|22916.19|22916.19|22916.19|22916.19|22916.19|0
1625580090000|2021-07-06 14:01:30|22911.92|22911.92|22907.65|22907.65|22911.92|22911.92|22907.65|22907.65|0
1625580120000|2021-07-06 14:02:00|22906.35|22906.35|22906.35|22906.35|22906.35|22906.35|22906.35|22906.35|0
1625580130000|2021-07-06 14:02:10|22904.84|22904.84|22905.25|22905.25|22905.25|22905.25|22903.95|22903.95|0
1625580160000|2021-07-06 14:02:40|22895.82|22895.82|22895.82|22895.82|22895.82|22895.82|22895.82|22895.82|0
1625580170000|2021-07-06 14:02:50|22887.28|22887.28|22885.98|22885.98|22887.28|22887.28|22884.68|22884.68|0
1625580180000|2021-07-06 14:03:00|22890.25|22890.25|22890.25|22890.25|22890.25|22890.25|22890.25|22890.25|0
1625580190000|2021-07-06 14:03:10|22894.52|22894.52|22894.52|22894.52|22894.52|22894.52|22894.52|22894.52|0
1625580210000|2021-07-06 14:03:30|22893.64|22893.64|22896.29|22896.29|22896.29|22896.29|22893.64|22893.64|0
1625580220000|2021-07-06 14:03:40|22900.57|22900.57|22900.57|22900.57|22900.57|22900.57|22900.57|22900.57|0
1625580230000|2021-07-06 14:03:50|22904.84|22904.84|22904.84|22904.84|22904.84|22904.84|22904.84|22904.84|0
1625580240000|2021-07-06 14:04:00|22903.38|22903.38|22899.11|22899.11|22903.38|22903.38|22899.11|22899.11|0
1625580260000|2021-07-06 14:04:20|22900.41|22900.41|22907.28|22907.28|22907.28|22907.28|22896.14|22896.14|0
1625580270000|2021-07-06 14:04:30|22908.58|22908.58|22908.58|22908.58|22908.58|22908.58|22908.58|22908.58|0
1625580280000|2021-07-06 14:04:40|22907.28|22907.28|22907.28|22907.28|22907.28|22907.28|22907.28|22907.28|0
1625580290000|2021-07-06 14:04:50|22898.73|22898.73|22898.73|22898.73|22898.73|22898.73|22898.73|22898.73|0
1625580320000|2021-07-06 14:05:20|22903.01|22903.01|22903.01|22903.01|22903.01|22903.01|22903.01|22903.01|0
1625580350000|2021-07-06 14:05:50|22902.12|22902.12|22896.65|22896.65|22902.12|22902.12|22896.65|22896.65|0
1625580390000|2021-07-06 14:06:30|22897.54|22897.54|22903.68|22903.68|22903.68|22903.68|22897.54|22897.54|0
1625580410000|2021-07-06 14:06:50|22920.76|22920.76|22920.76|22920.76|22920.76|22920.76|22920.76|22920.76|0
1625580420000|2021-07-06 14:07:00|22912.22|22912.22|22907.95|22907.95|22912.22|22912.22|22907.95|22907.95|0
1625580440000|2021-07-06 14:07:20|22908.7|22908.7|22903.13|22903.13|22911.68|22911.68|22903.13|22903.13|0
1625580450000|2021-07-06 14:07:30|22898.77|22898.77|22897.89|22897.89|22898.77|22898.77|22896.12|22896.12|0
1625580470000|2021-07-06 14:07:50|22910.7|22910.7|22910.7|22910.7|22910.7|22910.7|22910.7|22910.7|0
1625580480000|2021-07-06 14:08:00|22914.98|22914.98|22910.7|22910.7|22914.98|22914.98|22910.7|22910.7|0
1625580490000|2021-07-06 14:08:10|22914.98|22914.98|22910.7|22910.7|22914.98|22914.98|22910.7|22910.7|0
1625580500000|2021-07-06 14:08:20|22908.05|22908.05|22903.78|22903.78|22908.05|22908.05|22903.78|22903.78|0
1625580520000|2021-07-06 14:08:40|22902.26|22902.26|22906.53|22906.53|22906.53|22906.53|22902.26|22902.26|0
1625580530000|2021-07-06 14:08:50|22910.81|22910.81|22910.81|22910.81|22910.81|22910.81|22910.81|22910.81|0
1625580560000|2021-07-06 14:09:20|22906.53|22906.53|22906.53|22906.53|22906.53|22906.53|22906.53|22906.53|0
1625580570000|2021-07-06 14:09:30|22915.08|22915.08|22915.08|22915.08|22915.08|22915.08|22915.08|22915.08|0
1625580600000|2021-07-06 14:10:00|22917.73|22917.73|22916.98|22916.98|22918.49|22918.49|22916.98|22916.98|0
1625580610000|2021-07-06 14:10:10|22918.43|22918.43|22918.43|22918.43|22918.43|22918.43|22918.43|22918.43|0
1625580630000|2021-07-06 14:10:30|22917.55|22917.55|22917.55|22917.55|22917.55|22917.55|22917.55|22917.55|0
1625580650000|2021-07-06 14:10:50|22919|22919|22920.77|22920.77|22920.77|22920.77|22919|22919|0
1625580660000|2021-07-06 14:11:00|22921.66|22921.66|22938.84|22938.84|22938.84|22938.84|22921.66|22921.66|0
1625580670000|2021-07-06 14:11:10|22940.29|22940.29|22941.59|22941.59|22941.59|22941.59|22940.29|22940.29|0
1625580690000|2021-07-06 14:11:30|22945.86|22945.86|22945.86|22945.86|22945.86|22945.86|22945.86|22945.86|0
1625580770000|2021-07-06 14:12:50|22950.14|22950.14|22945.86|22945.86|22950.14|22950.14|22945.86|22945.86|0
1625580780000|2021-07-06 14:13:00|22949.41|22949.41|22951.18|22951.18|22951.18|22951.18|22948.52|22948.52|0
1625580830000|2021-07-06 14:13:50|22946.9|22946.9|22953.77|22953.77|22953.77|22953.77|22946.9|22946.9|0
1625580850000|2021-07-06 14:14:10|22955.07|22955.07|22957.67|22957.67|22957.67|22957.67|22955.07|22955.07|0
1625580880000|2021-07-06 14:14:40|22955.07|22955.07|22955.95|22955.95|22955.95|22955.95|22955.07|22955.07|0
1625580900000|2021-07-06 14:15:00|22953.3|22953.3|22952.41|22952.41|22953.3|22953.3|22952.41|22952.41|0
1625580910000|2021-07-06 14:15:10|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|0
1625580920000|2021-07-06 14:15:20|22953.3|22953.3|22957.73|22957.73|22957.73|22957.73|22953.3|22953.3|0
1625580930000|2021-07-06 14:15:30|22955.95|22955.95|22947.41|22947.41|22955.95|22955.95|22947.41|22947.41|0
1625580940000|2021-07-06 14:15:40|22951.68|22951.68|22951.68|22951.68|22951.68|22951.68|22951.68|22951.68|0
1625580950000|2021-07-06 14:15:50|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|0
1625580960000|2021-07-06 14:16:00|22947.41|22947.41|22947.41|22947.41|22947.41|22947.41|22947.41|22947.41|0
1625580970000|2021-07-06 14:16:10|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|0
1625581000000|2021-07-06 14:16:40|22947.03|22947.03|22945.73|22945.73|22947.03|22947.03|22945.73|22945.73|0
1625581020000|2021-07-06 14:17:00|22941.46|22941.46|22941.46|22941.46|22941.46|22941.46|22941.46|22941.46|0
1625581030000|2021-07-06 14:17:10|22943.23|22943.23|22943.23|22943.23|22943.23|22943.23|22943.23|22943.23|0
1625581040000|2021-07-06 14:17:20|22951.78|22951.78|22951.78|22951.78|22951.78|22951.78|22951.78|22951.78|0
1625581050000|2021-07-06 14:17:30|22956.97|22956.97|22956.97|22956.97|22956.97|22956.97|22956.97|22956.97|0
1625581060000|2021-07-06 14:17:40|22957.72|22957.72|22957.72|22957.72|22957.72|22957.72|22957.72|22957.72|0
1625581080000|2021-07-06 14:18:00|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|0
1625581090000|2021-07-06 14:18:10|22956.01|22956.01|22956.01|22956.01|22956.01|22956.01|22956.01|22956.01|0
1625581110000|2021-07-06 14:18:30|22943.2|22943.2|22944.08|22944.08|22944.08|22944.08|22943.2|22943.2|0
1625581130000|2021-07-06 14:18:50|22946.74|22946.74|22965.75|22965.75|22965.75|22965.75|22946.74|22946.74|0
1625581140000|2021-07-06 14:19:00|22961.48|22961.48|22958.82|22958.82|22961.48|22961.48|22958.82|22958.82|0
1625581150000|2021-07-06 14:19:10|22954.55|22954.55|22953.25|22953.25|22954.55|22954.55|22953.25|22953.25|0
1625581160000|2021-07-06 14:19:20|22950.6|22950.6|22950.6|22950.6|22950.6|22950.6|22950.6|22950.6|0
1625581170000|2021-07-06 14:19:30|22954.14|22954.14|22954.14|22954.14|22958.41|22958.41|22954.14|22954.14|0
1625581190000|2021-07-06 14:19:50|22962.68|22962.68|22961.8|22961.8|22962.68|22962.68|22961.8|22961.8|0
1625581200000|2021-07-06 14:20:00|22957.53|22957.53|22951.64|22951.64|22960.18|22960.18|22951.64|22951.64|0
1625581210000|2021-07-06 14:20:10|22950.88|22950.88|22960.62|22960.62|22969.16|22969.16|22950.88|22950.88|0
1625581220000|2021-07-06 14:20:20|22957.96|22957.96|22952.81|22952.81|22957.96|22957.96|22952.81|22952.81|0
1625581230000|2021-07-06 14:20:30|22951.92|22951.92|22951.92|22951.92|22951.92|22951.92|22951.92|22951.92|0
1625581240000|2021-07-06 14:20:40|22969.01|22969.01|22960.47|22960.47|22969.01|22969.01|22960.47|22960.47|0
1625581250000|2021-07-06 14:20:50|22961.76|22961.76|22957.34|22957.34|22961.76|22961.76|22957.34|22957.34|0
1625581260000|2021-07-06 14:21:00|22961.76|22961.76|22961.76|22961.76|22961.76|22961.76|22961.76|22961.76|0
1625581300000|2021-07-06 14:21:40|22961.01|22961.01|22961.01|22961.01|22961.01|22961.01|22961.01|22961.01|0
1625581330000|2021-07-06 14:22:10|22965.28|22965.28|22969.55|22969.55|22969.55|22969.55|22965.28|22965.28|0
1625581340000|2021-07-06 14:22:20|22965.28|22965.28|22958.1|22958.1|22965.28|22965.28|22958.1|22958.1|0
1625581380000|2021-07-06 14:23:00|22960.37|22960.37|22961.13|22961.13|22961.13|22961.13|22960.37|22960.37|0
1625581410000|2021-07-06 14:23:30|22965.4|22965.4|22957.02|22957.02|22965.4|22965.4|22957.02|22957.02|0
1625581420000|2021-07-06 14:23:40|22952.74|22952.74|22949.84|22949.84|22952.74|22952.74|22949.84|22949.84|0
1625581430000|2021-07-06 14:23:50|22946.93|22946.93|22944.66|22944.66|22946.93|22946.93|22944.66|22944.66|0
1625581440000|2021-07-06 14:24:00|22940.39|22940.39|22940.39|22940.39|22940.39|22940.39|22940.39|22940.39|0
1625581450000|2021-07-06 14:24:10|22929.18|22929.18|22912.96|22912.96|22929.18|22929.18|22912.96|22912.96|0
1625581470000|2021-07-06 14:24:30|22908.68|22908.68|22904.41|22904.41|22908.68|22908.68|22904.41|22904.41|0
1625581490000|2021-07-06 14:24:50|22912.96|22912.96|22912.96|22912.96|22912.96|22912.96|22912.96|22912.96|0
1625581500000|2021-07-06 14:25:00|22914.41|22914.41|22916.25|22916.25|22916.25|22916.25|22913.65|22913.65|0
1625581540000|2021-07-06 14:25:40|22911.98|22911.98|22907.7|22907.7|22911.98|22911.98|22907.7|22907.7|0
1625581550000|2021-07-06 14:25:50|22903.43|22903.43|22902.55|22902.55|22903.43|22903.43|22902.55|22902.55|0
1625581580000|2021-07-06 14:26:20|22899.64|22899.64|22898.18|22898.18|22899.64|22899.64|22898.18|22898.18|0
1625581600000|2021-07-06 14:26:40|22902.46|22902.46|22905.36|22905.36|22905.36|22905.36|22902.46|22902.46|0
1625581610000|2021-07-06 14:26:50|22909.64|22909.64|22910.52|22910.52|22910.52|22910.52|22909.64|22909.64|0
1625581630000|2021-07-06 14:27:10|22914.95|22914.95|22920|22920|22920|22920|22914.95|22914.95|0
1625581650000|2021-07-06 14:27:30|22921.3|22921.3|22921.3|22921.3|22921.3|22921.3|22921.3|22921.3|0
1625581660000|2021-07-06 14:27:40|22925.57|22925.57|22926.33|22926.33|22926.33|22926.33|22925.57|22925.57|0
1625581680000|2021-07-06 14:28:00|22927.63|22927.63|22927.63|22927.63|22927.63|22927.63|22927.63|22927.63|0
1625581700000|2021-07-06 14:28:20|22925.03|22925.03|22925.03|22925.03|22925.03|22925.03|22925.03|22925.03|0
1625581710000|2021-07-06 14:28:30|22929.3|22929.3|22928.55|22928.55|22929.3|22929.3|22928.55|22928.55|0
1625581720000|2021-07-06 14:28:40|22925.01|22925.01|22916.46|22916.46|22925.01|22925.01|22916.46|22916.46|0
1625581730000|2021-07-06 14:28:50|22920.73|22920.73|22916.84|22916.84|22920.73|22920.73|22916.84|22916.84|0
1625581740000|2021-07-06 14:29:00|22914.25|22914.25|22907.71|22907.71|22914.25|22914.25|22907.71|22907.71|0
1625581750000|2021-07-06 14:29:10|22906.25|22906.25|22906.25|22906.25|22906.25|22906.25|22906.25|22906.25|0
1625581760000|2021-07-06 14:29:20|22902.71|22902.71|22901.83|22901.83|22902.71|22902.71|22901.83|22901.83|0
1625581770000|2021-07-06 14:29:30|22904.1|22904.1|22904.1|22904.1|22904.1|22904.1|22904.1|22904.1|0
1625581790000|2021-07-06 14:29:50|22902.59|22902.59|22901.83|22901.83|22902.59|22902.59|22901.83|22901.83|0
1625581800000|2021-07-06 14:30:00|22903.13|22903.13|22897.93|22897.93|22903.13|22903.13|22896.48|22896.48|0
1625581810000|2021-07-06 14:30:10|22889.39|22889.39|22889.39|22889.39|22889.39|22889.39|22889.39|22889.39|0
1625581820000|2021-07-06 14:30:20|22894.58|22894.58|22891.67|22891.67|22894.58|22894.58|22891.67|22891.67|0
1625581840000|2021-07-06 14:30:40|22895.95|22895.95|22895.95|22895.95|22895.95|22895.95|22895.95|22895.95|0
1625581850000|2021-07-06 14:30:50|22892.59|22892.59|22890.15|22890.15|22892.59|22892.59|22890.15|22890.15|0
1625581870000|2021-07-06 14:31:10|22891.67|22891.67|22891.67|22891.67|22891.67|22891.67|22891.67|22891.67|0
1625581910000|2021-07-06 14:31:50|22895.56|22895.56|22895.56|22895.56|22895.56|22895.56|22895.56|22895.56|0
1625581920000|2021-07-06 14:32:00|22891.29|22891.29|22891.29|22891.29|22891.29|22891.29|22891.29|22891.29|0
1625581930000|2021-07-06 14:32:10|22887.02|22887.02|22887.02|22887.02|22887.02|22887.02|22887.02|22887.02|0
1625581940000|2021-07-06 14:32:20|22891.29|22891.29|22891.29|22891.29|22891.29|22891.29|22891.29|22891.29|0
1625581960000|2021-07-06 14:32:40|22888.63|22888.63|22888.63|22888.63|22888.63|22888.63|22888.63|22888.63|0
1625581970000|2021-07-06 14:32:50|22880.09|22880.09|22866.39|22866.39|22880.09|22880.09|22866.39|22866.39|0
1625581980000|2021-07-06 14:33:00|22865.5|22865.5|22861.52|22861.52|22869.77|22869.77|22861.52|22861.52|0
1625581990000|2021-07-06 14:33:10|22860.07|22860.07|22853.27|22853.27|22860.07|22860.07|22853.27|22853.27|0
1625582020000|2021-07-06 14:33:40|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|22848.99|0
1625582040000|2021-07-06 14:34:00|22846.09|22846.09|22846.09|22846.09|22846.09|22846.09|22846.09|22846.09|0
1625582050000|2021-07-06 14:34:10|22843.49|22843.49|22843.49|22843.49|22843.49|22843.49|22843.49|22843.49|0
1625582080000|2021-07-06 14:34:40|22839.06|22839.06|22839.06|22839.06|22839.06|22839.06|22839.06|22839.06|0
1625582090000|2021-07-06 14:34:50|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|22836.25|0
1625582100000|2021-07-06 14:35:00|22827.71|22827.71|22827.71|22827.71|22827.71|22827.71|22827.71|22827.71|0
1625582110000|2021-07-06 14:35:10|22819.16|22819.16|22809.86|22809.86|22819.16|22819.16|22809.86|22809.86|0
1625582120000|2021-07-06 14:35:20|22805.59|22805.59|22794.61|22794.61|22805.59|22805.59|22794.61|22794.61|0
1625582130000|2021-07-06 14:35:30|22790.34|22790.34|22768.98|22768.98|22790.34|22790.34|22768.98|22768.98|0
1625582140000|2021-07-06 14:35:40|22766.07|22766.07|22771.26|22771.26|22771.26|22771.26|22762.72|22762.72|0
1625582160000|2021-07-06 14:36:00|22779.81|22779.81|22779.81|22779.81|22779.81|22779.81|22779.81|22779.81|0
1625582170000|2021-07-06 14:36:10|22788.35|22788.35|22785.53|22785.53|22789.81|22789.81|22785.53|22785.53|0
1625582190000|2021-07-06 14:36:30|22784.02|22784.02|22775.96|22775.96|22786.78|22786.78|22773.69|22773.69|0
1625582210000|2021-07-06 14:36:50|22780.24|22780.24|22778.99|22778.99|22783.26|22783.26|22778.99|22778.99|0
1625582220000|2021-07-06 14:37:00|22787.53|22787.53|22787.53|22787.53|22787.53|22787.53|22787.53|22787.53|0
1625582250000|2021-07-06 14:37:30|22791.81|22791.81|22791.81|22791.81|22791.81|22791.81|22791.81|22791.81|0
1625582260000|2021-07-06 14:37:40|22800.35|22800.35|22800.35|22800.35|22800.35|22800.35|22800.35|22800.35|0
1625582270000|2021-07-06 14:37:50|22801.65|22801.65|22805.92|22805.92|22805.92|22805.92|22801.65|22801.65|0
1625582280000|2021-07-06 14:38:00|22797.38|22797.38|22797.38|22797.38|22797.38|22797.38|22797.38|22797.38|0
1625582290000|2021-07-06 14:38:10|22795.61|22795.61|22798.26|22798.26|22798.26|22798.26|22795.61|22795.61|0
1625582300000|2021-07-06 14:38:20|22800.03|22800.03|22811.86|22811.86|22811.86|22811.86|22800.03|22800.03|0
1625582350000|2021-07-06 14:39:10|22816.13|22816.13|22818.19|22818.19|22818.19|22818.19|22816.13|22816.13|0
1625582370000|2021-07-06 14:39:30|22823.5|22823.5|22836.41|22836.41|22836.41|22836.41|22823.5|22823.5|0
1625582380000|2021-07-06 14:39:40|22837.92|22837.92|22837.92|22837.92|22837.92|22837.92|22837.92|22837.92|0
1625582400000|2021-07-06 14:40:00|22829.38|22829.38|22822.2|22822.2|22829.38|22829.38|22822.2|22822.2|0
1625582410000|2021-07-06 14:40:10|22821.44|22821.44|22820.68|22820.68|22821.44|22821.44|22820.68|22820.68|0
1625582450000|2021-07-06 14:40:50|22816.41|22816.41|22814.9|22814.9|22816.41|22816.41|22813.6|22813.6|0
1625582460000|2021-07-06 14:41:00|22823.44|22823.44|22823.44|22823.44|22823.44|22823.44|22823.44|22823.44|0
1625582480000|2021-07-06 14:41:20|22821.93|22821.93|22821.93|22821.93|22821.93|22821.93|22821.93|22821.93|0
1625582490000|2021-07-06 14:41:30|22813.38|22813.38|22810.73|22810.73|22813.38|22813.38|22810.73|22810.73|0
1625582500000|2021-07-06 14:41:40|22814.27|22814.27|22814.27|22814.27|22814.27|22814.27|22814.27|22814.27|0
1625582510000|2021-07-06 14:41:50|22815.15|22815.15|22815.15|22815.15|22815.15|22815.15|22815.15|22815.15|0
1625582520000|2021-07-06 14:42:00|22813.86|22813.86|22813.86|22813.86|22813.86|22813.86|22813.86|22813.86|0
1625582570000|2021-07-06 14:42:50|22826.67|22826.67|22826.67|22826.67|22826.67|22826.67|22826.67|22826.67|0
1625582580000|2021-07-06 14:43:00|22824.02|22824.02|22819.74|22819.74|22824.02|22824.02|22819.74|22819.74|0
1625582610000|2021-07-06 14:43:30|22811.2|22811.2|22811.2|22811.2|22811.2|22811.2|22811.2|22811.2|0
1625582630000|2021-07-06 14:43:50|22810.44|22810.44|22808.93|22808.93|22810.44|22810.44|22808.93|22808.93|0
1625582640000|2021-07-06 14:44:00|22811.53|22811.53|22811.53|22811.53|22811.53|22811.53|22811.53|22811.53|0
1625582650000|2021-07-06 14:44:10|22812.82|22812.82|22812.82|22812.82|22812.82|22812.82|22812.82|22812.82|0
1625582660000|2021-07-06 14:44:20|22821.37|22821.37|22821.37|22821.37|22821.37|22821.37|22821.37|22821.37|0
1625582680000|2021-07-06 14:44:40|22825.64|22825.64|22825.64|22825.64|22825.64|22825.64|22825.64|22825.64|0
1625582720000|2021-07-06 14:45:20|22827.15|22827.15|22823.04|22823.04|22827.31|22827.31|22823.04|22823.04|0
1625582730000|2021-07-06 14:45:30|22820.38|22820.38|22824.65|22824.65|22824.65|22824.65|22820.38|22820.38|0
1625582760000|2021-07-06 14:46:00|22828.93|22828.93|22805.27|22805.27|22833.2|22833.2|22805.27|22805.27|0
1625582800000|2021-07-06 14:46:40|22800.99|22800.99|22800.99|22800.99|22800.99|22800.99|22800.99|22800.99|0
1625582810000|2021-07-06 14:46:50|22798.34|22798.34|22798.34|22798.34|22798.34|22798.34|22798.34|22798.34|0
1625582840000|2021-07-06 14:47:20|22795.68|22795.68|22795.68|22795.68|22795.68|22795.68|22795.68|22795.68|0
1625582850000|2021-07-06 14:47:30|22798.28|22798.28|22808.34|22808.34|22808.34|22808.34|22798.28|22798.28|0
1625582890000|2021-07-06 14:48:10|22810.99|22810.99|22813.02|22813.02|22813.02|22813.02|22810.11|22810.11|0
1625582910000|2021-07-06 14:48:30|22816.91|22816.91|22816.91|22816.91|22816.91|22816.91|22816.91|22816.91|0
1625582940000|2021-07-06 14:49:00|22821.18|22821.18|22821.18|22821.18|22821.18|22821.18|22821.18|22821.18|0
1625582950000|2021-07-06 14:49:10|22825.45|22825.45|22826.91|22826.91|22826.91|22826.91|22825.45|22825.45|0
1625582970000|2021-07-06 14:49:30|22828.36|22828.36|22830.13|22830.13|22830.13|22830.13|22828.36|22828.36|0
1625583000000|2021-07-06 14:50:00|22825.86|22825.86|22827.16|22827.16|22827.16|22827.16|22825.86|22825.86|0
1625583020000|2021-07-06 14:50:20|22823.26|22823.26|22820.2|22820.2|22823.26|22823.26|22820.2|22820.2|0
1625583030000|2021-07-06 14:50:30|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|22815.92|0
1625583040000|2021-07-06 14:50:40|22815.04|22815.04|22815.04|22815.04|22815.04|22815.04|22815.04|22815.04|0
1625583050000|2021-07-06 14:50:50|22810.77|22810.77|22815.04|22815.04|22815.04|22815.04|22810.77|22810.77|0
1625583060000|2021-07-06 14:51:00|22814.15|22814.15|22814.15|22814.15|22814.15|22814.15|22814.15|22814.15|0
1625583090000|2021-07-06 14:51:30|22819.46|22819.46|22819.46|22819.46|22819.46|22819.46|22819.46|22819.46|0
1625583100000|2021-07-06 14:51:40|22822.49|22822.49|22822.49|22822.49|22822.49|22822.49|22822.49|22822.49|0
1625583130000|2021-07-06 14:52:10|22823.25|22823.25|22824.13|22824.13|22824.13|22824.13|22823.25|22823.25|0
1625583150000|2021-07-06 14:52:30|22822.36|22822.36|22818.85|22818.85|22822.36|22822.36|22818.09|22818.09|0
1625583160000|2021-07-06 14:52:40|22823.12|22823.12|22824.57|22824.57|22824.57|22824.57|22823.12|22823.12|0
1625583180000|2021-07-06 14:53:00|22828.12|22828.12|22828.12|22828.12|22828.12|22828.12|22828.12|22828.12|0
1625583190000|2021-07-06 14:53:10|22829|22829|22829|22829|22829|22829|22829|22829|0
1625583200000|2021-07-06 14:53:20|22827.49|22827.49|22827.49|22827.49|22827.49|22827.49|22827.49|22827.49|0
1625583210000|2021-07-06 14:53:30|22829.76|22829.76|22829.76|22829.76|22829.76|22829.76|22829.76|22829.76|0
1625583250000|2021-07-06 14:54:10|22834.03|22834.03|22832.26|22832.26|22834.03|22834.03|22832.26|22832.26|0
1625583280000|2021-07-06 14:54:40|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|22836.53|0
1625583290000|2021-07-06 14:54:50|22840.43|22840.43|22841.72|22841.72|22841.72|22841.72|22840.43|22840.43|0
1625583310000|2021-07-06 14:55:10|22838.81|22838.81|22838.81|22838.81|22838.81|22838.81|22838.81|22838.81|0
1625583320000|2021-07-06 14:55:20|22839.7|22839.7|22846.16|22846.16|22846.16|22846.16|22839.7|22839.7|0
1625583340000|2021-07-06 14:55:40|22847.93|22847.93|22845.74|22845.74|22847.93|22847.93|22845.74|22845.74|0
1625583410000|2021-07-06 14:56:50|22841.47|22841.47|22842.23|22842.23|22842.23|22842.23|22841.47|22841.47|0
1625583420000|2021-07-06 14:57:00|22839.96|22839.96|22839.96|22839.96|22839.96|22839.96|22839.96|22839.96|0
1625583430000|2021-07-06 14:57:10|22844.23|22844.23|22844.23|22844.23|22844.23|22844.23|22844.23|22844.23|0
1625583440000|2021-07-06 14:57:20|22847.14|22847.14|22847.14|22847.14|22847.14|22847.14|22847.14|22847.14|0
1625583450000|2021-07-06 14:57:30|22842.87|22842.87|22843.75|22843.75|22843.75|22843.75|22842.87|22842.87|0
1625583460000|2021-07-06 14:57:40|22844.64|22844.64|22844.64|22844.64|22844.64|22844.64|22844.64|22844.64|0
1625583480000|2021-07-06 14:58:00|22836.09|22836.09|22836.09|22836.09|22836.09|22836.09|22836.09|22836.09|0
1625583490000|2021-07-06 14:58:10|22840.36|22840.36|22840.36|22840.36|22840.36|22840.36|22840.36|22840.36|0
1625583500000|2021-07-06 14:58:20|22836.09|22836.09|22836.09|22836.09|22836.09|22836.09|22836.09|22836.09|0
1625583560000|2021-07-06 14:59:20|22832.55|22832.55|22832.55|22832.55|22832.55|22832.55|22832.55|22832.55|0
1625583570000|2021-07-06 14:59:30|22831.04|22831.04|22831.04|22831.04|22831.04|22831.04|22831.04|22831.04|0
1625583580000|2021-07-06 14:59:40|22822.49|22822.49|22821.19|22821.19|22822.49|22822.49|22821.19|22821.19|0
1625583600000|2021-07-06 15:00:00|22816.92|22816.92|22816.04|22816.04|22817.81|22817.81|22816.04|22816.04|0
1625583610000|2021-07-06 15:00:10|22815.28|22815.28|22812.68|22812.68|22815.28|22815.28|22812.68|22812.68|0
1625583630000|2021-07-06 15:00:30|22813.98|22813.98|22813.98|22813.98|22813.98|22813.98|22813.98|22813.98|0
1625583690000|2021-07-06 15:01:30|22809.71|22809.71|22809.71|22809.71|22809.71|22809.71|22809.71|22809.71|0
1625583700000|2021-07-06 15:01:40|22810.59|22810.59|22816.16|22816.16|22816.16|22816.16|22810.59|22810.59|0
1625583710000|2021-07-06 15:01:50|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|22815.28|0
1625583730000|2021-07-06 15:02:10|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|22816.04|0
1625583750000|2021-07-06 15:02:30|22816.92|22816.92|22812.65|22812.65|22816.92|22816.92|22812.65|22812.65|0
1625583790000|2021-07-06 15:03:10|22811.76|22811.76|22811.76|22811.76|22811.76|22811.76|22811.76|22811.76|0
1625583800000|2021-07-06 15:03:20|22812.65|22812.65|22816.92|22816.92|22816.92|22816.92|22812.65|22812.65|0
1625583810000|2021-07-06 15:03:30|22818.22|22818.22|22818.22|22818.22|22818.22|22818.22|22818.22|22818.22|0
1625583820000|2021-07-06 15:03:40|22816.45|22816.45|22799.93|22799.93|22816.45|22816.45|22799.93|22799.93|0
1625583830000|2021-07-06 15:03:50|22795.51|22795.51|22797.28|22797.28|22797.28|22797.28|22795.51|22795.51|0
1625583840000|2021-07-06 15:04:00|22785.99|22785.99|22777.67|22777.67|22785.99|22785.99|22777.67|22777.67|0
1625583850000|2021-07-06 15:04:10|22786.21|22786.21|22781.94|22781.94|22786.21|22786.21|22781.94|22781.94|0
1625583860000|2021-07-06 15:04:20|22782.82|22782.82|22783.71|22783.71|22783.71|22783.71|22782.82|22782.82|0
1625583870000|2021-07-06 15:04:30|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|22787.98|0
1625583920000|2021-07-06 15:05:20|22794.03|22794.03|22795.32|22795.32|22799.6|22799.6|22794.03|22794.03|0
1625583930000|2021-07-06 15:05:30|22799.6|22799.6|22799.6|22799.6|22799.6|22799.6|22799.6|22799.6|0
1625583940000|2021-07-06 15:05:40|22800.48|22800.48|22802.25|22802.25|22802.25|22802.25|22799.6|22799.6|0
1625583950000|2021-07-06 15:05:50|22803.55|22803.55|22803.55|22803.55|22803.55|22803.55|22803.55|22803.55|0
1625583970000|2021-07-06 15:06:10|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|22804.43|0
1625583980000|2021-07-06 15:06:20|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|22805.89|0
1625584010000|2021-07-06 15:06:50|22807.34|22807.34|22820.16|22820.16|22820.16|22820.16|22807.34|22807.34|0
1625584020000|2021-07-06 15:07:00|22824.43|22824.43|22824.43|22824.43|22824.43|22824.43|22824.43|22824.43|0
1625584050000|2021-07-06 15:07:30|22822.66|22822.66|22822.66|22822.66|22822.66|22822.66|22822.66|22822.66|0
1625584080000|2021-07-06 15:08:00|22818.39|22818.39|22809.84|22809.84|22818.39|22818.39|22809.84|22809.84|0
1625584100000|2021-07-06 15:08:20|22812.44|22812.44|22812.44|22812.44|22812.44|22812.44|22812.44|22812.44|0
1625584110000|2021-07-06 15:08:30|22820.98|22820.98|22820.98|22820.98|22820.98|22820.98|22820.98|22820.98|0
1625584180000|2021-07-06 15:09:40|22825.26|22825.26|22825.26|22825.26|22825.26|22825.26|22825.26|22825.26|0
1625584200000|2021-07-06 15:10:00|22826.71|22826.71|22826.71|22826.71|22826.71|22826.71|22826.71|22826.71|0
1625584220000|2021-07-06 15:10:20|22822.44|22822.44|22822.44|22822.44|22822.44|22822.44|22822.44|22822.44|0
1625584270000|2021-07-06 15:11:10|22825.98|22825.98|22833.05|22833.05|22834.82|22834.82|22825.98|22825.98|0
1625584280000|2021-07-06 15:11:20|22834.82|22834.82|22836.59|22836.59|22836.59|22836.59|22834.82|22834.82|0
1625584290000|2021-07-06 15:11:30|22840.86|22840.86|22842.63|22842.63|22842.63|22842.63|22840.86|22840.86|0
1625584300000|2021-07-06 15:11:40|22843.52|22843.52|22847.88|22847.88|22847.88|22847.88|22843.52|22843.52|0
1625584320000|2021-07-06 15:12:00|22848.64|22848.64|22847|22847|22848.64|22848.64|22847|22847|0
1625584340000|2021-07-06 15:12:20|22846.11|22846.11|22846.11|22846.11|22846.11|22846.11|22846.11|22846.11|0
1625584360000|2021-07-06 15:12:40|22847.57|22847.57|22849.34|22849.34|22849.34|22849.34|22847.57|22847.57|0
1625584370000|2021-07-06 15:12:50|22850.1|22850.1|22851.39|22851.39|22851.39|22851.39|22850.1|22850.1|0
1625584380000|2021-07-06 15:13:00|22849.62|22849.62|22849.62|22849.62|22849.62|22849.62|22849.62|22849.62|0
1625584400000|2021-07-06 15:13:20|22848.74|22848.74|22848.74|22848.74|22848.74|22848.74|22848.74|22848.74|0
1625584410000|2021-07-06 15:13:30|22850.25|22850.25|22845.82|22845.82|22850.25|22850.25|22845.82|22845.82|0
1625584420000|2021-07-06 15:13:40|22843.55|22843.55|22843.55|22843.55|22843.55|22843.55|22843.55|22843.55|0
1625584460000|2021-07-06 15:14:20|22846.15|22846.15|22846.15|22846.15|22846.15|22846.15|22846.15|22846.15|0
1625584470000|2021-07-06 15:14:30|22850.42|22850.42|22851.94|22851.94|22851.94|22851.94|22850.42|22850.42|0
1625584480000|2021-07-06 15:14:40|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|0
1625584510000|2021-07-06 15:15:10|22854.18|22854.18|22854.18|22854.18|22854.18|22854.18|22854.18|22854.18|0
1625584520000|2021-07-06 15:15:20|22849.91|22849.91|22849.91|22849.91|22849.91|22849.91|22849.91|22849.91|0
1625584530000|2021-07-06 15:15:30|22848.45|22848.45|22848.45|22848.45|22848.45|22848.45|22848.45|22848.45|0
1625584550000|2021-07-06 15:15:50|22846.94|22846.94|22847.7|22847.7|22847.7|22847.7|22846.94|22846.94|0
1625584570000|2021-07-06 15:16:10|22848.58|22848.58|22850.35|22850.35|22850.35|22850.35|22848.58|22848.58|0
1625584590000|2021-07-06 15:16:30|22848.9|22848.9|22848.9|22848.9|22848.9|22848.9|22848.9|22848.9|0
1625584600000|2021-07-06 15:16:40|22853.17|22853.17|22853.17|22853.17|22853.17|22853.17|22853.17|22853.17|0
1625584620000|2021-07-06 15:17:00|22854.47|22854.47|22854.47|22854.47|22854.47|22854.47|22854.47|22854.47|0
1625584630000|2021-07-06 15:17:10|22855.77|22855.77|22855.77|22855.77|22855.77|22855.77|22855.77|22855.77|0
1625584640000|2021-07-06 15:17:20|22857.22|22857.22|22857.22|22857.22|22857.22|22857.22|22857.22|22857.22|0
1625584670000|2021-07-06 15:17:50|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|0
1625584680000|2021-07-06 15:18:00|22851.65|22851.65|22851.65|22851.65|22851.65|22851.65|22851.65|22851.65|0
1625584710000|2021-07-06 15:18:30|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|0
1625584720000|2021-07-06 15:18:40|22857.22|22857.22|22857.22|22857.22|22857.22|22857.22|22857.22|22857.22|0
1625584750000|2021-07-06 15:19:10|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|22852.95|0
1625584760000|2021-07-06 15:19:20|22851.18|22851.18|22851.18|22851.18|22851.18|22851.18|22851.18|22851.18|0
1625584770000|2021-07-06 15:19:30|22850.29|22850.29|22850.29|22850.29|22850.29|22850.29|22850.29|22850.29|0
1625584780000|2021-07-06 15:19:40|22854.56|22854.56|22850.29|22850.29|22854.56|22854.56|22850.29|22850.29|0
1625584800000|2021-07-06 15:20:00|22846.02|22846.02|22840.1|22840.1|22846.02|22846.02|22839.48|22839.48|0
1625584810000|2021-07-06 15:20:10|22842.7|22842.7|22842.7|22842.7|22842.7|22842.7|22842.7|22842.7|0
1625584820000|2021-07-06 15:20:20|22844.47|22844.47|22844.47|22844.47|22844.47|22844.47|22844.47|22844.47|0
1625584830000|2021-07-06 15:20:30|22842.7|22842.7|22851.24|22851.24|22851.24|22851.24|22842.7|22842.7|0
1625584840000|2021-07-06 15:20:40|22855.52|22855.52|22856.97|22856.97|22856.97|22856.97|22855.52|22855.52|0
1625584870000|2021-07-06 15:21:10|22859.63|22859.63|22854.63|22854.63|22859.63|22859.63|22854.63|22854.63|0
1625584880000|2021-07-06 15:21:20|22850.36|22850.36|22854.79|22854.79|22854.79|22854.79|22850.36|22850.36|0
1625584910000|2021-07-06 15:21:50|22853.9|22853.9|22853.9|22853.9|22853.9|22853.9|22853.9|22853.9|0
1625584960000|2021-07-06 15:22:40|22853.02|22853.02|22852.13|22852.13|22853.02|22853.02|22852.13|22852.13|0
1625584980000|2021-07-06 15:23:00|22847.86|22847.86|22846.97|22846.97|22847.86|22847.86|22846.97|22846.97|0
1625584990000|2021-07-06 15:23:10|22845.67|22845.67|22845.67|22845.67|22845.67|22845.67|22845.67|22845.67|0
1625585000000|2021-07-06 15:23:20|22844.38|22844.38|22844.38|22844.38|22844.38|22844.38|22844.38|22844.38|0
1625585010000|2021-07-06 15:23:30|22842.61|22842.61|22842.61|22842.61|22842.61|22842.61|22842.61|22842.61|0
1625585030000|2021-07-06 15:23:50|22841.09|22841.09|22836.82|22836.82|22841.09|22841.09|22836.82|22836.82|0
1625585050000|2021-07-06 15:24:10|22835.05|22835.05|22835.05|22835.05|22835.05|22835.05|22835.05|22835.05|0
1625585070000|2021-07-06 15:24:30|22833.75|22833.75|22835.27|22835.27|22835.27|22835.27|22833.75|22833.75|0
1625585080000|2021-07-06 15:24:40|22837.92|22837.92|22838.81|22838.81|22839.69|22839.69|22837.04|22837.04|0
1625585100000|2021-07-06 15:25:00|22837.35|22837.35|22842.86|22842.86|22842.86|22842.86|22837.35|22837.35|0
1625585120000|2021-07-06 15:25:20|22844.63|22844.63|22846.4|22846.4|22846.4|22846.4|22844.63|22844.63|0
1625585140000|2021-07-06 15:25:40|22844.63|22844.63|22844.63|22844.63|22844.63|22844.63|22844.63|22844.63|0
1625585160000|2021-07-06 15:26:00|22843.74|22843.74|22843.74|22843.74|22843.74|22843.74|22843.74|22843.74|0
1625585170000|2021-07-06 15:26:10|22845.51|22845.51|22845.51|22845.51|22845.51|22845.51|22845.51|22845.51|0
1625585180000|2021-07-06 15:26:20|22849.78|22849.78|22851.08|22851.08|22851.08|22851.08|22849.78|22849.78|0
1625585190000|2021-07-06 15:26:30|22846.81|22846.81|22845.51|22845.51|22846.81|22846.81|22845.51|22845.51|0
1625585210000|2021-07-06 15:26:50|22846.4|22846.4|22846.4|22846.4|22846.4|22846.4|22846.4|22846.4|0
1625585220000|2021-07-06 15:27:00|22844.94|22844.94|22844.94|22844.94|22844.94|22844.94|22844.94|22844.94|0
1625585230000|2021-07-06 15:27:10|22846.24|22846.24|22846.24|22846.24|22848.84|22848.84|22846.24|22846.24|0
1625585240000|2021-07-06 15:27:20|22844.94|22844.94|22844.94|22844.94|22844.94|22844.94|22844.94|22844.94|0
1625585250000|2021-07-06 15:27:30|22847.6|22847.6|22844.94|22844.94|22847.6|22847.6|22844.94|22844.94|0
1625585270000|2021-07-06 15:27:50|22847.6|22847.6|22847.6|22847.6|22847.6|22847.6|22847.6|22847.6|0
1625585280000|2021-07-06 15:28:00|22848.48|22848.48|22845.83|22845.83|22848.48|22848.48|22845.83|22845.83|0
1625585290000|2021-07-06 15:28:10|22844.94|22844.94|22843.43|22843.43|22844.94|22844.94|22843.43|22843.43|0
1625585320000|2021-07-06 15:28:40|22847.7|22847.7|22848.27|22848.27|22849.16|22849.16|22847.7|22847.7|0
1625585330000|2021-07-06 15:28:50|22849.16|22849.16|22850.04|22850.04|22850.04|22850.04|22849.16|22849.16|0
1625585340000|2021-07-06 15:29:00|22847.39|22847.39|22851.66|22851.66|22851.66|22851.66|22847.39|22847.39|0
1625585350000|2021-07-06 15:29:10|22853.17|22853.17|22854.63|22854.63|22854.63|22854.63|22853.17|22853.17|0
1625585360000|2021-07-06 15:29:20|22857.28|22857.28|22857.28|22857.28|22857.28|22857.28|22857.28|22857.28|0
1625585370000|2021-07-06 15:29:30|22859.05|22859.05|22859.05|22859.05|22859.05|22859.05|22859.05|22859.05|0
1625585380000|2021-07-06 15:29:40|22859.94|22859.94|22859.94|22859.94|22859.94|22859.94|22859.94|22859.94|0
1625585390000|2021-07-06 15:29:50|22862.59|22862.59|22869.85|22869.85|22871.14|22871.14|22857.03|22857.03|0
1625642100000|2021-07-07 07:15:00|22817.38|22817.38|22816.08|22816.08|22817.38|22817.38|22816.08|22816.08|0
1625642110000|2021-07-07 07:15:10|22822.89|22822.89|22822.89|22822.89|22822.89|22822.89|22822.89|22822.89|0
1625642130000|2021-07-07 07:15:30|22818.62|22818.62|22818.62|22818.62|22818.62|22818.62|22818.62|22818.62|0
1625642160000|2021-07-07 07:16:00|22827.16|22827.16|22827.16|22827.16|22827.16|22827.16|22827.16|22827.16|0
1625642170000|2021-07-07 07:16:10|22822.89|22822.89|22814.92|22814.92|22822.89|22822.89|22814.92|22814.92|0
1625642220000|2021-07-07 07:17:00|22810.65|22810.65|22814.92|22814.92|22814.92|22814.92|22810.65|22810.65|0
1625642250000|2021-07-07 07:17:30|22819.19|22819.19|22814.92|22814.92|22819.19|22819.19|22814.92|22814.92|0
1625642260000|2021-07-07 07:17:40|22807.13|22807.13|22811.41|22811.41|22811.41|22811.41|22807.13|22807.13|0
1625642290000|2021-07-07 07:18:10|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|22807.13|0
1625642350000|2021-07-07 07:19:10|22807.89|22807.89|22807.89|22807.89|22807.89|22807.89|22806.59|22806.59|0
1625642360000|2021-07-07 07:19:20|22809.19|22809.19|22811.79|22811.79|22811.79|22811.79|22809.19|22809.19|0
1625642370000|2021-07-07 07:19:30|22817.98|22817.98|22820.64|22820.64|22820.64|22820.64|22817.1|22817.1|0
1625642380000|2021-07-07 07:19:40|22827.72|22827.72|22827.72|22827.72|22827.72|22827.72|22827.72|22827.72|0
1625642410000|2021-07-07 07:20:10|22840.54|22840.54|22840.54|22840.54|22840.54|22840.54|22840.54|22840.54|0
1625642430000|2021-07-07 07:20:30|22843.13|22843.13|22843.13|22843.13|22843.13|22843.13|22843.13|22843.13|0
1625642450000|2021-07-07 07:20:50|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|0
1625642470000|2021-07-07 07:21:10|22833.29|22833.29|22837.56|22837.56|22837.56|22837.56|22833.29|22833.29|0
1625642510000|2021-07-07 07:21:50|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|22841.84|0
1625642600000|2021-07-07 07:23:20|22833.29|22833.29|22833.29|22833.29|22833.29|22833.29|22833.29|22833.29|0
1625642650000|2021-07-07 07:24:10|22837.56|22837.56|22841.84|22841.84|22841.84|22841.84|22837.56|22837.56|0
1625642670000|2021-07-07 07:24:30|22838.81|22838.81|22838.81|22838.81|22838.81|22838.81|22838.81|22838.81|0
1625642690000|2021-07-07 07:24:50|22834.54|22834.54|22834.54|22834.54|22834.54|22834.54|22834.54|22834.54|0
1625642730000|2021-07-07 07:25:30|22838.81|22838.81|22843.08|22843.08|22843.08|22843.08|22838.81|22838.81|0
1625642740000|2021-07-07 07:25:40|22847.35|22847.35|22855.9|22855.9|22855.9|22855.9|22847.35|22847.35|0
1625642760000|2021-07-07 07:26:00|22858.81|22858.81|22858.81|22858.81|22858.81|22858.81|22858.81|22858.81|0
1625642770000|2021-07-07 07:26:10|22850.26|22850.26|22850.26|22850.26|22850.26|22850.26|22850.26|22850.26|0
1625642810000|2021-07-07 07:26:50|22851.56|22851.56|22855.83|22855.83|22855.83|22855.83|22851.56|22851.56|0
1625642870000|2021-07-07 07:27:50|22859.72|22859.72|22862.32|22862.32|22862.32|22862.32|22859.72|22859.72|0
1625642880000|2021-07-07 07:28:00|22865.23|22865.23|22865.23|22865.23|22865.23|22865.23|22865.23|22865.23|0
1625642920000|2021-07-07 07:28:40|22867|22867|22867.88|22867.88|22867.88|22867.88|22862.57|22862.57|0
1625642930000|2021-07-07 07:28:50|22873.2|22873.2|22873.2|22873.2|22873.2|22873.2|22873.2|22873.2|0
1625642980000|2021-07-07 07:29:40|22881.74|22881.74|22887.86|22887.86|22889.63|22889.63|22881.74|22881.74|0
1625643000000|2021-07-07 07:30:00|22886.98|22886.98|22886.98|22886.98|22886.98|22886.98|22886.98|22886.98|0
1625643010000|2021-07-07 07:30:10|22882.71|22882.71|22881.82|22881.82|22882.71|22882.71|22881.82|22881.82|0
1625643020000|2021-07-07 07:30:20|22886.09|22886.09|22886.09|22886.09|22886.09|22886.09|22886.09|22886.09|0
1625643150000|2021-07-07 07:32:30|22887.39|22887.39|22886.09|22886.09|22887.39|22887.39|22886.09|22886.09|0
1625643180000|2021-07-07 07:33:00|22884.8|22884.8|22893.34|22893.34|22893.34|22893.34|22884.8|22884.8|0
1625643200000|2021-07-07 07:33:20|22897.61|22897.61|22897.61|22897.61|22897.61|22897.61|22897.61|22897.61|0
1625643270000|2021-07-07 07:34:30|22893.34|22893.34|22893.34|22893.34|22893.34|22893.34|22893.34|22893.34|0
1625643280000|2021-07-07 07:34:40|22889.07|22889.07|22889.07|22889.07|22889.07|22889.07|22889.07|22889.07|0
1625643290000|2021-07-07 07:34:50|22884.8|22884.8|22884.8|22884.8|22884.8|22884.8|22884.8|22884.8|0
1625643300000|2021-07-07 07:35:00|22889.07|22889.07|22889.07|22889.07|22889.07|22889.07|22889.07|22889.07|0
1625643310000|2021-07-07 07:35:10|22883.76|22883.76|22883.76|22883.76|22883.76|22883.76|22883.76|22883.76|0
1625643320000|2021-07-07 07:35:20|22879.48|22879.48|22879.48|22879.48|22879.48|22879.48|22879.48|22879.48|0
1625643380000|2021-07-07 07:36:20|22877.71|22877.71|22877.71|22877.71|22877.71|22877.71|22877.71|22877.71|0
1625643410000|2021-07-07 07:36:50|22886.26|22886.26|22886.26|22886.26|22886.26|22886.26|22886.26|22886.26|0
1625643420000|2021-07-07 07:37:00|22883.66|22883.66|22879.99|22879.99|22883.66|22883.66|22877.33|22877.33|0
1625643430000|2021-07-07 07:37:10|22878.69|22878.69|22878.69|22878.69|22878.69|22878.69|22878.69|22878.69|0
1625643440000|2021-07-07 07:37:20|22873.38|22873.38|22873.38|22873.38|22873.38|22873.38|22873.38|22873.38|0
1625643450000|2021-07-07 07:37:30|22870.35|22870.35|22874.78|22874.78|22874.78|22874.78|22870.35|22870.35|0
1625643460000|2021-07-07 07:37:40|22875.67|22875.67|22875.67|22875.67|22875.67|22875.67|22875.67|22875.67|0
1625643550000|2021-07-07 07:39:10|22879.94|22879.94|22879.94|22879.94|22879.94|22879.94|22879.94|22879.94|0
1625643580000|2021-07-07 07:39:40|22880.69|22880.69|22880.69|22880.69|22880.69|22880.69|22880.69|22880.69|0
1625643630000|2021-07-07 07:40:30|22884.24|22884.24|22884.24|22884.24|22884.24|22884.24|22884.24|22884.24|0
1625643720000|2021-07-07 07:42:00|22881.33|22881.33|22881.33|22881.33|22881.33|22881.33|22881.33|22881.33|0
1625643730000|2021-07-07 07:42:10|22877.79|22877.79|22877.79|22877.79|22877.79|22877.79|22877.79|22877.79|0
1625643750000|2021-07-07 07:42:30|22874.88|22874.88|22873.42|22873.42|22874.88|22874.88|22873.42|22873.42|0
1625643760000|2021-07-07 07:42:40|22864.88|22864.88|22863.99|22863.99|22864.88|22864.88|22863.99|22863.99|0
1625643800000|2021-07-07 07:43:20|22861.34|22861.34|22863.11|22863.11|22863.11|22863.11|22861.34|22861.34|0
1625643810000|2021-07-07 07:43:30|22859.22|22859.22|22847.64|22847.64|22859.22|22859.22|22847.64|22847.64|0
1625643820000|2021-07-07 07:43:40|22848.4|22848.4|22848.4|22848.4|22848.4|22848.4|22848.4|22848.4|0
1625643900000|2021-07-07 07:45:00|22847.52|22847.52|22848.81|22848.81|22848.81|22848.81|22847.52|22847.52|0
1625643910000|2021-07-07 07:45:10|22844.54|22844.54|22844.54|22844.54|22844.54|22844.54|22844.54|22844.54|0
1625643920000|2021-07-07 07:45:20|22840.27|22840.27|22840.27|22840.27|22840.27|22840.27|22840.27|22840.27|0
1625643930000|2021-07-07 07:45:30|22836|22836|22836|22836|22836|22836|22836|22836|0
1625643940000|2021-07-07 07:45:40|22844.54|22844.54|22848.43|22848.43|22848.43|22848.43|22844.54|22844.54|0
1625643950000|2021-07-07 07:45:50|22849.95|22849.95|22852.86|22852.86|22852.86|22852.86|22849.95|22849.95|0
1625644030000|2021-07-07 07:47:10|22854.63|22854.63|22856.08|22856.08|22856.08|22856.08|22854.63|22854.63|0
1625644080000|2021-07-07 07:48:00|22857.85|22857.85|22857.85|22857.85|22857.85|22857.85|22857.85|22857.85|0
1625644140000|2021-07-07 07:49:00|22856.55|22856.55|22856.55|22856.55|22856.55|22856.55|22856.55|22856.55|0
1625644170000|2021-07-07 07:49:30|22873.64|22873.64|22873.64|22873.64|22873.64|22873.64|22873.64|22873.64|0
1625644180000|2021-07-07 07:49:40|22872.76|22872.76|22872.76|22872.76|22872.76|22872.76|22872.76|22872.76|0
1625644200000|2021-07-07 07:50:00|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|22877.03|0
1625644210000|2021-07-07 07:50:10|22878.33|22878.33|22878.33|22878.33|22878.33|22878.33|22878.33|22878.33|0
1625644330000|2021-07-07 07:52:10|22886.87|22886.87|22886.87|22886.87|22886.87|22886.87|22886.87|22886.87|0
1625644390000|2021-07-07 07:53:10|22894.84|22894.84|22894.84|22894.84|22894.84|22894.84|22894.84|22894.84|0
1625644400000|2021-07-07 07:53:20|22911.93|22911.93|22907.66|22907.66|22911.93|22911.93|22907.66|22907.66|0
1625644460000|2021-07-07 07:54:20|22903.38|22903.38|22903.38|22903.38|22903.38|22903.38|22903.38|22903.38|0
1625644490000|2021-07-07 07:54:50|22907.66|22907.66|22903.3|22903.3|22907.66|22907.66|22901.84|22901.84|0
1625644530000|2021-07-07 07:55:30|22904.05|22904.05|22895.51|22895.51|22904.05|22904.05|22895.51|22895.51|0
1625644560000|2021-07-07 07:56:00|22899.78|22899.78|22899.78|22899.78|22899.78|22899.78|22899.78|22899.78|0
1625644570000|2021-07-07 07:56:10|22895.51|22895.51|22895.51|22895.51|22895.51|22895.51|22895.51|22895.51|0
1625644580000|2021-07-07 07:56:20|22899.78|22899.78|22896.87|22896.87|22899.78|22899.78|22896.87|22896.87|0
1625644590000|2021-07-07 07:56:30|22892.6|22892.6|22892.6|22892.6|22892.6|22892.6|22892.6|22892.6|0
1625644610000|2021-07-07 07:56:50|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|22896.87|0
1625644650000|2021-07-07 07:57:30|22896.11|22896.11|22896.11|22896.11|22896.11|22896.11|22896.11|22896.11|0
1625644710000|2021-07-07 07:58:30|22904.66|22904.66|22908.93|22908.93|22908.93|22908.93|22904.66|22904.66|0
1625644730000|2021-07-07 07:58:50|22903.62|22903.62|22902.73|22902.73|22903.62|22903.62|22902.73|22902.73|0
1625644800000|2021-07-07 08:00:00|22894.19|22894.19|22892.74|22892.74|22894.19|22894.19|22892.74|22892.74|0
1625644810000|2021-07-07 08:00:10|22904.09|22904.09|22904.09|22904.09|22904.09|22904.09|22904.09|22904.09|0
1625644820000|2021-07-07 08:00:20|22899.82|22899.82|22904.09|22904.09|22904.09|22904.09|22899.82|22899.82|0
1625644830000|2021-07-07 08:00:30|22899.82|22899.82|22899.82|22899.82|22899.82|22899.82|22899.82|22899.82|0
1625644850000|2021-07-07 08:00:50|22891.27|22891.27|22891.27|22891.27|22891.27|22891.27|22891.27|22891.27|0
1625644860000|2021-07-07 08:01:00|22904.09|22904.09|22904.09|22904.09|22904.09|22904.09|22904.09|22904.09|0
1625644920000|2021-07-07 08:02:00|22905.86|22905.86|22905.86|22905.86|22905.86|22905.86|22905.86|22905.86|0
1625644960000|2021-07-07 08:02:40|22908.46|22908.46|22908.46|22908.46|22908.46|22908.46|22908.46|22908.46|0
1625644970000|2021-07-07 08:02:50|22912.35|22912.35|22912.35|22912.35|22912.35|22912.35|22912.35|22912.35|0
1625644990000|2021-07-07 08:03:10|22913.65|22913.65|22913.65|22913.65|22913.65|22913.65|22913.65|22913.65|0
1625645010000|2021-07-07 08:03:30|22917.92|22917.92|22917.92|22917.92|22917.92|22917.92|22917.92|22917.92|0
1625645040000|2021-07-07 08:04:00|22917.04|22917.04|22921.31|22921.31|22921.31|22921.31|22917.04|22917.04|0
1625645090000|2021-07-07 08:04:50|22929.85|22929.85|22925.58|22925.58|22929.85|22929.85|22925.58|22925.58|0
1625645130000|2021-07-07 08:05:30|22930.89|22930.89|22932.73|22932.73|22932.73|22932.73|22930.14|22930.14|0
1625645150000|2021-07-07 08:05:50|22934.03|22934.03|22934.03|22934.03|22934.03|22934.03|22934.03|22934.03|0
1625645160000|2021-07-07 08:06:00|22938.3|22938.3|22942.57|22942.57|22942.57|22942.57|22938.3|22938.3|0
1625645170000|2021-07-07 08:06:10|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|22946.11|0
1625645180000|2021-07-07 08:06:20|22946.87|22946.87|22946.87|22946.87|22946.87|22946.87|22946.87|22946.87|0
1625645210000|2021-07-07 08:06:50|22942.6|22942.6|22936.87|22936.87|22942.6|22942.6|22936.87|22936.87|0
1625645220000|2021-07-07 08:07:00|22941.15|22941.15|22941.15|22941.15|22941.15|22941.15|22941.15|22941.15|0
1625645280000|2021-07-07 08:08:00|22949.69|22949.69|22941.15|22941.15|22949.69|22949.69|22941.15|22941.15|0
1625645310000|2021-07-07 08:08:30|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|22945.42|0
1625645360000|2021-07-07 08:09:20|22941.15|22941.15|22936.87|22936.87|22941.15|22941.15|22936.87|22936.87|0
1625645370000|2021-07-07 08:09:30|22939.47|22939.47|22939.47|22939.47|22939.47|22939.47|22939.47|22939.47|0
1625645400000|2021-07-07 08:10:00|22943.74|22943.74|22952.29|22952.29|22952.29|22952.29|22943.74|22943.74|0
1625645420000|2021-07-07 08:10:20|22956.18|22956.18|22958.78|22958.78|22958.78|22958.78|22956.18|22956.18|0
1625645490000|2021-07-07 08:11:30|22950.23|22950.23|22950.23|22950.23|22950.23|22950.23|22950.23|22950.23|0
1625645500000|2021-07-07 08:11:40|22954.5|22954.5|22950.23|22950.23|22954.5|22954.5|22950.23|22950.23|0
1625645530000|2021-07-07 08:12:10|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|22951.53|0
1625645600000|2021-07-07 08:13:20|22954.12|22954.12|22978.39|22978.39|22978.39|22978.39|22954.12|22954.12|0
1625645610000|2021-07-07 08:13:30|22981.04|22981.04|22985.32|22985.32|22989.59|22989.59|22981.04|22981.04|0
1625645640000|2021-07-07 08:14:00|22993.86|22993.86|22989.59|22989.59|22993.86|22993.86|22989.59|22989.59|0
1625645650000|2021-07-07 08:14:10|22985.69|22985.69|22985.69|22985.69|22986.99|22986.99|22985.69|22985.69|0
1625645730000|2021-07-07 08:15:30|22986.58|22986.58|22986.58|22986.58|22986.58|22986.58|22986.58|22986.58|0
1625645760000|2021-07-07 08:16:00|22982.31|22982.31|22982.31|22982.31|22982.31|22982.31|22982.31|22982.31|0
1625645770000|2021-07-07 08:16:10|22986.58|22986.58|22986.58|22986.58|22986.58|22986.58|22986.58|22986.58|0
1625645870000|2021-07-07 08:17:50|22989.24|22989.24|22982.31|22982.31|22989.24|22989.24|22982.31|22982.31|0
1625645890000|2021-07-07 08:18:10|22978.03|22978.03|22969.49|22969.49|22978.03|22978.03|22969.49|22969.49|0
1625645910000|2021-07-07 08:18:30|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|22966.83|0
1625645960000|2021-07-07 08:19:20|22958.29|22958.29|22955.63|22955.63|22958.29|22958.29|22955.63|22955.63|0
1625645970000|2021-07-07 08:19:30|22953.04|22953.04|22950.77|22950.77|22953.04|22953.04|22948.17|22948.17|0
1625646030000|2021-07-07 08:20:30|22952.54|22952.54|22952.54|22952.54|22952.54|22952.54|22952.54|22952.54|0
1625646090000|2021-07-07 08:21:30|22951.24|22951.24|22951.24|22951.24|22951.24|22951.24|22951.24|22951.24|0
1625646110000|2021-07-07 08:21:50|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|22959.78|0
1625646120000|2021-07-07 08:22:00|22955.51|22955.51|22955.51|22955.51|22955.51|22955.51|22955.51|22955.51|0
1625646190000|2021-07-07 08:23:10|22951.62|22951.62|22947.35|22947.35|22951.62|22951.62|22947.35|22947.35|0
1625646200000|2021-07-07 08:23:20|22946.05|22946.05|22946.05|22946.05|22946.05|22946.05|22946.05|22946.05|0
1625646270000|2021-07-07 08:24:30|22941.62|22941.62|22941.62|22941.62|22941.62|22941.62|22941.62|22941.62|0
1625646430000|2021-07-07 08:27:10|22940.11|22940.11|22940.11|22940.11|22940.11|22940.11|22940.11|22940.11|0
1625646500000|2021-07-07 08:28:20|22927.29|22927.29|22927.29|22927.29|22927.29|22927.29|22927.29|22927.29|0
1625646560000|2021-07-07 08:29:20|22925.99|22925.99|22925.99|22925.99|22925.99|22925.99|22925.99|22925.99|0
1625646630000|2021-07-07 08:30:30|22924.7|22924.7|22924.7|22924.7|22924.7|22924.7|22924.7|22924.7|0
1625646640000|2021-07-07 08:30:40|22916.15|22916.15|22911.88|22911.88|22916.15|22916.15|22911.88|22911.88|0
1625646680000|2021-07-07 08:31:20|22911.12|22911.12|22908.53|22908.53|22911.12|22911.12|22908.53|22908.53|0
1625646690000|2021-07-07 08:31:30|22912.8|22912.8|22912.8|22912.8|22912.8|22912.8|22912.8|22912.8|0
1625646750000|2021-07-07 08:32:30|22909.26|22909.26|22909.26|22909.26|22909.26|22909.26|22909.26|22909.26|0
1625646840000|2021-07-07 08:34:00|22913.53|22913.53|22914.41|22914.41|22914.41|22914.41|22913.53|22913.53|0
1625646860000|2021-07-07 08:34:20|22927.23|22927.23|22927.23|22927.23|22927.23|22927.23|22927.23|22927.23|0
1625646920000|2021-07-07 08:35:20|22931.5|22931.5|22927.23|22927.23|22931.5|22931.5|22927.23|22927.23|0
1625646930000|2021-07-07 08:35:30|22929.83|22929.83|22931.6|22931.6|22931.6|22931.6|22929.83|22929.83|0
1625646940000|2021-07-07 08:35:40|22944.41|22944.41|22935.87|22935.87|22944.41|22944.41|22935.87|22935.87|0
1625646950000|2021-07-07 08:35:50|22937.64|22937.64|22937.64|22937.64|22937.64|22937.64|22937.64|22937.64|0
1625646970000|2021-07-07 08:36:10|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|0
1625646980000|2021-07-07 08:36:20|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|22950.46|0
1625647020000|2021-07-07 08:37:00|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|22938.94|0
1625647030000|2021-07-07 08:37:10|22934.67|22934.67|22943.21|22943.21|22943.21|22943.21|22934.67|22934.67|0
1625647070000|2021-07-07 08:37:50|22938.94|22938.94|22941.59|22941.59|22941.59|22941.59|22938.94|22938.94|0
1625647090000|2021-07-07 08:38:10|22950.14|22950.14|22950.14|22950.14|22950.14|22950.14|22950.14|22950.14|0
1625647100000|2021-07-07 08:38:20|22941.59|22941.59|22941.59|22941.59|22941.59|22941.59|22941.59|22941.59|0
1625647110000|2021-07-07 08:38:30|22944.5|22944.5|22944.5|22944.5|22944.5|22944.5|22944.5|22944.5|0
1625647200000|2021-07-07 08:40:00|22940.23|22940.23|22940.23|22940.23|22940.23|22940.23|22940.23|22940.23|0
1625647210000|2021-07-07 08:40:10|22944.5|22944.5|22944.5|22944.5|22944.5|22944.5|22944.5|22944.5|0
1625647270000|2021-07-07 08:41:10|22940.23|22940.23|22940.23|22940.23|22940.23|22940.23|22940.23|22940.23|0
1625647310000|2021-07-07 08:41:50|22938.46|22938.46|22938.46|22938.46|22938.46|22938.46|22938.46|22938.46|0
1625647340000|2021-07-07 08:42:20|22940.23|22940.23|22935.96|22935.96|22940.23|22940.23|22935.96|22935.96|0
1625647360000|2021-07-07 08:42:40|22944.5|22944.5|22940.23|22940.23|22944.5|22944.5|22940.23|22940.23|0
1625647390000|2021-07-07 08:43:10|22941.53|22941.53|22939.76|22939.76|22941.53|22941.53|22939.76|22939.76|0
1625647400000|2021-07-07 08:43:20|22941.06|22941.06|22945.33|22945.33|22945.33|22945.33|22941.06|22941.06|0
1625647410000|2021-07-07 08:43:30|22941.06|22941.06|22941.06|22941.06|22941.06|22941.06|22941.06|22941.06|0
1625647420000|2021-07-07 08:43:40|22928.24|22928.24|22928.24|22928.24|22928.24|22928.24|22928.24|22928.24|0
1625647430000|2021-07-07 08:43:50|22925.58|22925.58|22918.71|22918.71|22925.58|22925.58|22918.71|22918.71|0
1625647440000|2021-07-07 08:44:00|22927.26|22927.26|22918.71|22918.71|22927.26|22927.26|22918.71|22918.71|0
1625647520000|2021-07-07 08:45:20|22922.99|22922.99|22922.99|22922.99|22922.99|22922.99|22922.99|22922.99|0
1625647550000|2021-07-07 08:45:50|22919.96|22919.96|22919.96|22919.96|22919.96|22919.96|22919.96|22919.96|0
1625647590000|2021-07-07 08:46:30|22915.69|22915.69|22913.09|22913.09|22915.69|22915.69|22913.09|22913.09|0
1625647600000|2021-07-07 08:46:40|22914.39|22914.39|22914.39|22914.39|22914.39|22914.39|22914.39|22914.39|0
1625647690000|2021-07-07 08:48:10|22918.66|22918.66|22914.39|22914.39|22918.66|22918.66|22914.39|22914.39|0
1625647750000|2021-07-07 08:49:10|22922.93|22922.93|22922.93|22922.93|22922.93|22922.93|22922.93|22922.93|0
1625647760000|2021-07-07 08:49:20|22918.66|22918.66|22918.66|22918.66|22918.66|22918.66|22918.66|22918.66|0
1625647770000|2021-07-07 08:49:30|22922.93|22922.93|22922.93|22922.93|22922.93|22922.93|22922.93|22922.93|0
1625647850000|2021-07-07 08:50:50|22918.66|22918.66|22917.36|22917.36|22918.66|22918.66|22917.36|22917.36|0
1625647870000|2021-07-07 08:51:10|22916.61|22916.61|22916.61|22916.61|22916.61|22916.61|22916.61|22916.61|0
1625647900000|2021-07-07 08:51:40|22908.06|22908.06|22908.06|22908.06|22908.06|22908.06|22908.06|22908.06|0
1625647960000|2021-07-07 08:52:40|22903.79|22903.79|22896.71|22896.71|22903.79|22903.79|22895.82|22895.82|0
1625647970000|2021-07-07 08:52:50|22893.8|22893.8|22893.8|22893.8|22893.8|22893.8|22893.8|22893.8|0
1625648030000|2021-07-07 08:53:50|22889.53|22889.53|22889.53|22889.53|22889.53|22889.53|22889.53|22889.53|0
1625648040000|2021-07-07 08:54:00|22893.8|22893.8|22893.8|22893.8|22893.8|22893.8|22893.8|22893.8|0
1625648070000|2021-07-07 08:54:30|22892.5|22892.5|22892.5|22892.5|22892.5|22892.5|22892.5|22892.5|0
1625648080000|2021-07-07 08:54:40|22896.77|22896.77|22892.5|22892.5|22896.77|22896.77|22892.5|22892.5|0
1625648150000|2021-07-07 08:55:50|22896.77|22896.77|22896.77|22896.77|22896.77|22896.77|22896.77|22896.77|0
1625648160000|2021-07-07 08:56:00|22898.07|22898.07|22910.89|22910.89|22910.89|22910.89|22898.07|22898.07|0
1625648180000|2021-07-07 08:56:20|22912.34|22912.34|22912.34|22912.34|22912.34|22912.34|22912.34|22912.34|0
1625648190000|2021-07-07 08:56:30|22911.04|22911.04|22911.04|22911.04|22911.04|22911.04|22911.04|22911.04|0
1625648210000|2021-07-07 08:56:50|22906.77|22906.77|22906.77|22906.77|22906.77|22906.77|22906.77|22906.77|0
1625648220000|2021-07-07 08:57:00|22905.47|22905.47|22901.2|22901.2|22905.47|22905.47|22901.2|22901.2|0
1625648240000|2021-07-07 08:57:20|22901.96|22901.96|22901.2|22901.2|22901.96|22901.96|22901.2|22901.2|0
1625648250000|2021-07-07 08:57:30|22911.2|22911.2|22906.93|22906.93|22911.2|22911.2|22906.93|22906.93|0
1625648270000|2021-07-07 08:57:50|22915.47|22915.47|22914.59|22914.59|22915.47|22915.47|22914.59|22914.59|0
1625648300000|2021-07-07 08:58:20|22910.31|22910.31|22910.31|22910.31|22910.31|22910.31|22910.31|22910.31|0
1625648340000|2021-07-07 08:59:00|22906.04|22906.04|22908.31|22908.31|22908.31|22908.31|22906.04|22906.04|0
1625648360000|2021-07-07 08:59:20|22909.61|22909.61|22909.61|22909.61|22909.61|22909.61|22909.61|22909.61|0
1625648370000|2021-07-07 08:59:30|22908.31|22908.31|22907.01|22907.01|22908.31|22908.31|22907.01|22907.01|0
1625648390000|2021-07-07 08:59:50|22905.72|22905.72|22905.72|22905.72|22905.72|22905.72|22905.72|22905.72|0
1625648400000|2021-07-07 09:00:00|22909.99|22909.99|22909.99|22909.99|22909.99|22909.99|22909.99|22909.99|0
1625648460000|2021-07-07 09:01:00|22914.26|22914.26|22909.99|22909.99|22918.53|22918.53|22909.99|22909.99|0
1625648490000|2021-07-07 09:01:30|22914.26|22914.26|22909.99|22909.99|22914.26|22914.26|22909.99|22909.99|0
1625648500000|2021-07-07 09:01:40|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|0
1625648530000|2021-07-07 09:02:10|22911.67|22911.67|22911.67|22911.67|22911.67|22911.67|22911.67|22911.67|0
1625648560000|2021-07-07 09:02:40|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|0
1625648570000|2021-07-07 09:02:50|22908.28|22908.28|22910.05|22910.05|22910.05|22910.05|22908.28|22908.28|0
1625648600000|2021-07-07 09:03:20|22913.08|22913.08|22924.76|22924.76|22926.06|22926.06|22913.08|22913.08|0
1625648610000|2021-07-07 09:03:30|22926.21|22926.21|22926.21|22926.21|22926.21|22926.21|22926.21|22926.21|0
1625648630000|2021-07-07 09:03:50|22930.48|22930.48|22930.48|22930.48|22934.76|22934.76|22930.48|22930.48|0
1625648640000|2021-07-07 09:04:00|22934.76|22934.76|22934.76|22934.76|22934.76|22934.76|22934.76|22934.76|0
1625648660000|2021-07-07 09:04:20|22933.87|22933.87|22933.87|22933.87|22933.87|22933.87|22933.87|22933.87|0
1625648670000|2021-07-07 09:04:30|22936.9|22936.9|22936.9|22936.9|22936.9|22936.9|22936.9|22936.9|0
1625648710000|2021-07-07 09:05:10|22932.63|22932.63|22932.63|22932.63|22932.63|22932.63|22932.63|22932.63|0
1625648740000|2021-07-07 09:05:40|22928.35|22928.35|22924.08|22924.08|22932.63|22932.63|22924.08|22924.08|0
1625648790000|2021-07-07 09:06:30|22928.35|22928.35|22919.81|22919.81|22928.35|22928.35|22919.81|22919.81|0
1625648840000|2021-07-07 09:07:20|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|0
1625648850000|2021-07-07 09:07:30|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|22916.83|0
1625648920000|2021-07-07 09:08:40|22925.38|22925.38|22921.11|22921.11|22925.38|22925.38|22921.11|22921.11|0
1625648940000|2021-07-07 09:09:00|22920.22|22920.22|22920.22|22920.22|22920.22|22920.22|22920.22|22920.22|0
1625648970000|2021-07-07 09:09:30|22921.99|22921.99|22926.26|22926.26|22926.26|22926.26|22921.99|22921.99|0
1625649000000|2021-07-07 09:10:00|22928.92|22928.92|22942.62|22942.62|22942.62|22942.62|22928.92|22928.92|0
1625649010000|2021-07-07 09:10:10|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|0
1625649020000|2021-07-07 09:10:20|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|0
1625649030000|2021-07-07 09:10:30|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|22934.08|0
1625649060000|2021-07-07 09:11:00|22929.81|22929.81|22929.81|22929.81|22934.08|22934.08|22929.81|22929.81|0
1625649090000|2021-07-07 09:11:30|22925.53|22925.53|22921.26|22921.26|22925.53|22925.53|22921.26|22921.26|0
1625649100000|2021-07-07 09:11:40|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|22929.81|0
1625649110000|2021-07-07 09:11:50|22925.53|22925.53|22925.53|22925.53|22925.53|22925.53|22925.53|22925.53|0
1625649140000|2021-07-07 09:12:20|22921.26|22921.26|22921.26|22921.26|22921.26|22921.26|22921.26|22921.26|0
1625649230000|2021-07-07 09:13:50|22922.02|22922.02|22922.02|22922.02|22922.02|22922.02|22922.02|22922.02|0
1625649240000|2021-07-07 09:14:00|22909.2|22909.2|22909.2|22909.2|22909.2|22909.2|22909.2|22909.2|0
1625649250000|2021-07-07 09:14:10|22917.75|22917.75|22922.02|22922.02|22922.02|22922.02|22917.75|22917.75|0
1625649300000|2021-07-07 09:15:00|22917.75|22917.75|22917.75|22917.75|22917.75|22917.75|22917.75|22917.75|0
1625649320000|2021-07-07 09:15:20|22922.02|22922.02|22922.02|22922.02|22926.29|22926.29|22917.75|22917.75|0
1625649360000|2021-07-07 09:16:00|22922.49|22922.49|22926.76|22926.76|22926.76|22926.76|22922.49|22922.49|0
1625649370000|2021-07-07 09:16:10|22922.49|22922.49|22923.38|22923.38|22923.38|22923.38|22922.49|22922.49|0
1625649450000|2021-07-07 09:17:30|22927.65|22927.65|22927.65|22927.65|22927.65|22927.65|22927.65|22927.65|0
1625649470000|2021-07-07 09:17:50|22936.19|22936.19|22927.65|22927.65|22936.19|22936.19|22927.65|22927.65|0
1625649590000|2021-07-07 09:19:50|22931.92|22931.92|22931.92|22931.92|22931.92|22931.92|22931.92|22931.92|0
1625649610000|2021-07-07 09:20:10|22933.22|22933.22|22938.38|22938.38|22938.38|22938.38|22933.22|22933.22|0
1625649630000|2021-07-07 09:20:30|22942.65|22942.65|22942.65|22942.65|22942.65|22942.65|22942.65|22942.65|0
1625649640000|2021-07-07 09:20:40|22946.92|22946.92|22942.65|22942.65|22946.92|22946.92|22942.65|22942.65|0
1625649650000|2021-07-07 09:20:50|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|0
1625649680000|2021-07-07 09:21:20|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|0
1625649700000|2021-07-07 09:21:40|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|0
1625649750000|2021-07-07 09:22:30|22948.43|22948.43|22948.43|22948.43|22948.43|22948.43|22944.16|22944.16|0
1625649770000|2021-07-07 09:22:50|22954.63|22954.63|22956.34|22956.34|22958.02|22958.02|22953.75|22953.75|0
1625649820000|2021-07-07 09:23:40|22960.61|22960.61|22960.61|22960.61|22960.61|22960.61|22960.61|22960.61|0
1625649830000|2021-07-07 09:23:50|22963.21|22963.21|22963.21|22963.21|22963.21|22963.21|22963.21|22963.21|0
1625649840000|2021-07-07 09:24:00|22964.51|22964.51|22967.1|22967.1|22967.1|22967.1|22964.51|22964.51|0
1625650000000|2021-07-07 09:26:40|22962.83|22962.83|22962.83|22962.83|22962.83|22962.83|22962.83|22962.83|0
1625650010000|2021-07-07 09:26:50|22960.24|22960.24|22958.94|22958.94|22960.24|22960.24|22958.94|22958.94|0
1625650020000|2021-07-07 09:27:00|22962.83|22962.83|22957.99|22957.99|22963.3|22963.3|22957.99|22957.99|0
1625650040000|2021-07-07 09:27:20|22956.69|22956.69|22956.69|22956.69|22956.69|22956.69|22956.69|22956.69|0
1625650050000|2021-07-07 09:27:30|22955.4|22955.4|22955.4|22955.4|22955.4|22955.4|22955.4|22955.4|0
1625650060000|2021-07-07 09:27:40|22968.21|22968.21|22963.94|22963.94|22968.21|22968.21|22963.94|22963.94|0
1625650080000|2021-07-07 09:28:00|22959.67|22959.67|22959.67|22959.67|22959.67|22959.67|22959.67|22959.67|0
1625650090000|2021-07-07 09:28:10|22957.9|22957.9|22963.47|22963.47|22967.74|22967.74|22957.9|22957.9|0
1625650110000|2021-07-07 09:28:30|22959.2|22959.2|22942.11|22942.11|22959.2|22959.2|22942.11|22942.11|0
1625650120000|2021-07-07 09:28:40|22950.65|22950.65|22946.38|22946.38|22950.65|22950.65|22946.38|22946.38|0
1625650130000|2021-07-07 09:28:50|22954.92|22954.92|22950.65|22950.65|22954.92|22954.92|22950.65|22950.65|0
1625650160000|2021-07-07 09:29:20|22954.92|22954.92|22950.65|22950.65|22954.92|22954.92|22950.65|22950.65|0
1625650170000|2021-07-07 09:29:30|22948.88|22948.88|22949.77|22949.77|22949.77|22949.77|22948.88|22948.88|0
1625650220000|2021-07-07 09:30:20|22941.22|22941.22|22936.95|22936.95|22941.22|22941.22|22936.95|22936.95|0
1625650230000|2021-07-07 09:30:30|22937.71|22937.71|22939.48|22939.48|22939.48|22939.48|22937.71|22937.71|0
1625650240000|2021-07-07 09:30:40|22948.02|22948.02|22943.75|22943.75|22948.02|22948.02|22943.75|22943.75|0
1625650320000|2021-07-07 09:32:00|22948.02|22948.02|22943.75|22943.75|22948.02|22948.02|22943.75|22943.75|0
1625650350000|2021-07-07 09:32:30|22948.02|22948.02|22948.02|22948.02|22948.02|22948.02|22948.02|22948.02|0
1625650360000|2021-07-07 09:32:40|22943.75|22943.75|22939.48|22939.48|22943.75|22943.75|22939.48|22939.48|0
1625650370000|2021-07-07 09:32:50|22941.75|22941.75|22946.02|22946.02|22950.29|22950.29|22941.75|22941.75|0
1625650390000|2021-07-07 09:33:10|22951.21|22951.21|22951.21|22951.21|22951.21|22951.21|22951.21|22951.21|0
1625650400000|2021-07-07 09:33:20|22959.76|22959.76|22959.76|22959.76|22959.76|22959.76|22959.76|22959.76|0
1625650440000|2021-07-07 09:34:00|22958.46|22958.46|22957.16|22957.16|22958.46|22958.46|22957.16|22957.16|0
1625650450000|2021-07-07 09:34:10|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|22958.61|0
1625650460000|2021-07-07 09:34:20|22962.89|22962.89|22962.89|22962.89|22962.89|22962.89|22962.89|22962.89|0
1625650470000|2021-07-07 09:34:30|22954.34|22954.34|22937.25|22937.25|22958.61|22958.61|22937.25|22937.25|0
1625650500000|2021-07-07 09:35:00|22941.52|22941.52|22937.25|22937.25|22941.52|22941.52|22932.98|22932.98|0
1625650520000|2021-07-07 09:35:20|22941.52|22941.52|22932.98|22932.98|22941.52|22941.52|22932.98|22932.98|0
1625650560000|2021-07-07 09:36:00|22941.52|22941.52|22941.52|22941.52|22941.52|22941.52|22941.52|22941.52|0
1625650570000|2021-07-07 09:36:10|22943.79|22943.79|22936.01|22936.01|22943.79|22943.79|22935.25|22935.25|0
1625650590000|2021-07-07 09:36:30|22940.28|22940.28|22938.6|22938.6|22940.28|22940.28|22936.01|22936.01|0
1625650610000|2021-07-07 09:36:50|22937.09|22937.09|22941.36|22941.36|22941.36|22941.36|22937.09|22937.09|0
1625650690000|2021-07-07 09:38:10|22945.63|22945.63|22937.09|22937.09|22945.63|22945.63|22937.09|22937.09|0
1625650700000|2021-07-07 09:38:20|22941.36|22941.36|22941.36|22941.36|22941.36|22941.36|22941.36|22941.36|0
1625650730000|2021-07-07 09:38:50|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|0
1625650740000|2021-07-07 09:39:00|22945.63|22945.63|22945.63|22945.63|22945.63|22945.63|22945.63|22945.63|0
1625650750000|2021-07-07 09:39:10|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|0
1625650760000|2021-07-07 09:39:20|22945.26|22945.26|22945.26|22945.26|22945.26|22945.26|22945.26|22945.26|0
1625650780000|2021-07-07 09:39:40|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|0
1625650800000|2021-07-07 09:40:00|22945.26|22945.26|22945.26|22945.26|22945.26|22945.26|22945.26|22945.26|0
1625650810000|2021-07-07 09:40:10|22949.53|22949.53|22945.26|22945.26|22949.53|22949.53|22945.26|22945.26|0
1625650830000|2021-07-07 09:40:30|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|22949.53|0
1625650860000|2021-07-07 09:41:00|22946.87|22946.87|22942.6|22942.6|22946.87|22946.87|22942.6|22942.6|0
1625650890000|2021-07-07 09:41:30|22946.87|22946.87|22946.87|22946.87|22946.87|22946.87|22946.87|22946.87|0
1625650940000|2021-07-07 09:42:20|22951.14|22951.14|22942.6|22942.6|22951.14|22951.14|22942.6|22942.6|0
1625650950000|2021-07-07 09:42:30|22941.71|22941.71|22940.83|22940.83|22941.71|22941.71|22940.83|22940.83|0
1625650960000|2021-07-07 09:42:40|22945.1|22945.1|22945.1|22945.1|22945.1|22945.1|22945.1|22945.1|0
1625651000000|2021-07-07 09:43:20|22936.56|22936.56|22932.28|22932.28|22936.56|22936.56|22932.28|22932.28|0
1625651010000|2021-07-07 09:43:30|22929.63|22929.63|22932.22|22932.22|22932.22|22932.22|22929.63|22929.63|0
1625651030000|2021-07-07 09:43:50|22927.95|22927.95|22923.68|22923.68|22927.95|22927.95|22923.68|22923.68|0
1625651050000|2021-07-07 09:44:10|22922.92|22922.92|22922.92|22922.92|22922.92|22922.92|22922.92|22922.92|0
1625651070000|2021-07-07 09:44:30|22921.62|22921.62|22921.62|22921.62|22921.62|22921.62|22921.62|22921.62|0
1625651080000|2021-07-07 09:44:40|22917.35|22917.35|22921.62|22921.62|22921.62|22921.62|22917.35|22917.35|0
1625651110000|2021-07-07 09:45:10|22920.87|22920.87|22925.14|22925.14|22925.14|22925.14|22920.87|22920.87|0
1625651160000|2021-07-07 09:46:00|22923.37|22923.37|22923.37|22923.37|22923.37|22923.37|22923.37|22923.37|0
1625651270000|2021-07-07 09:47:50|22920.77|22920.77|22919.48|22919.48|22920.77|22920.77|22919.48|22919.48|0
1625651310000|2021-07-07 09:48:30|22917.71|22917.71|22917.71|22917.71|22917.71|22917.71|22917.71|22917.71|0
1625651340000|2021-07-07 09:49:00|22915.2|22915.2|22916.09|22916.09|22916.09|22916.09|22915.2|22915.2|0
1625651360000|2021-07-07 09:49:20|22920.36|22920.36|22924.63|22924.63|22924.63|22924.63|22920.36|22920.36|0
1625651370000|2021-07-07 09:49:30|22925.93|22925.93|22928.59|22928.59|22928.59|22928.59|22925.93|22925.93|0
1625651380000|2021-07-07 09:49:40|22931.24|22931.24|22931.24|22931.24|22931.24|22931.24|22931.24|22931.24|0
1625651400000|2021-07-07 09:50:00|22926.97|22926.97|22926.97|22926.97|22926.97|22926.97|22926.97|22926.97|0
1625651430000|2021-07-07 09:50:30|22930.51|22930.51|22930.51|22930.51|22930.51|22930.51|22930.51|22930.51|0
1625651440000|2021-07-07 09:50:40|22926.24|22926.24|22924.47|22924.47|22926.24|22926.24|22924.47|22924.47|0
1625651450000|2021-07-07 09:50:50|22928.74|22928.74|22924.47|22924.47|22928.74|22928.74|22924.47|22924.47|0
1625651460000|2021-07-07 09:51:00|22923.58|22923.58|22923.58|22923.58|22923.58|22923.58|22923.58|22923.58|0
1625651470000|2021-07-07 09:51:10|22925.35|22925.35|22926.24|22926.24|22926.24|22926.24|22925.35|22925.35|0
1625651480000|2021-07-07 09:51:20|22927.12|22927.12|22927.12|22927.12|22927.12|22927.12|22927.12|22927.12|0
1625651490000|2021-07-07 09:51:30|22928.01|22928.01|22923.74|22923.74|22928.01|22928.01|22923.74|22923.74|0
1625651500000|2021-07-07 09:51:40|22925.51|22925.51|22925.51|22925.51|22925.51|22925.51|22925.51|22925.51|0
1625651510000|2021-07-07 09:51:50|22921.24|22921.24|22919.47|22919.47|22921.24|22921.24|22919.47|22919.47|0
1625651520000|2021-07-07 09:52:00|22915.19|22915.19|22915.19|22915.19|22915.19|22915.19|22915.19|22915.19|0
1625651530000|2021-07-07 09:52:10|22912.54|22912.54|22910.77|22910.77|22912.54|22912.54|22910.77|22910.77|0
1625651550000|2021-07-07 09:52:30|22908.11|22908.11|22908.11|22908.11|22908.11|22908.11|22908.11|22908.11|0
1625651600000|2021-07-07 09:53:20|22912.38|22912.38|22916.66|22916.66|22916.66|22916.66|22912.38|22912.38|0
1625651610000|2021-07-07 09:53:30|22920.93|22920.93|22920.93|22920.93|22920.93|22920.93|22920.93|22920.93|0
1625651620000|2021-07-07 09:53:40|22916.66|22916.66|22916.66|22916.66|22916.66|22916.66|22916.66|22916.66|0
1625651640000|2021-07-07 09:54:00|22915.77|22915.77|22915.77|22915.77|22915.77|22915.77|22915.77|22915.77|0
1625651660000|2021-07-07 09:54:20|22912.86|22912.86|22914.63|22914.63|22914.63|22914.63|22912.86|22912.86|0
1625651670000|2021-07-07 09:54:30|22917.29|22917.29|22918.17|22918.17|22918.17|22918.17|22917.29|22917.29|0
1625651780000|2021-07-07 09:56:20|22926.72|22926.72|22926.72|22926.72|22926.72|22926.72|22926.72|22926.72|0
1625651790000|2021-07-07 09:56:30|22929.31|22929.31|22928.02|22928.02|22929.31|22929.31|22928.02|22928.02|0
1625651810000|2021-07-07 09:56:50|22932.29|22932.29|22932.29|22932.29|22932.29|22932.29|22932.29|22932.29|0
1625651880000|2021-07-07 09:58:00|22929.63|22929.63|22929.63|22929.63|22929.63|22929.63|22929.63|22929.63|0
1625651930000|2021-07-07 09:58:50|22930.93|22930.93|22930.93|22930.93|22930.93|22930.93|22930.93|22930.93|0
1625651950000|2021-07-07 09:59:10|22935.2|22935.2|22939.48|22939.48|22939.48|22939.48|22935.2|22935.2|0
1625651970000|2021-07-07 09:59:30|22935.2|22935.2|22935.2|22935.2|22935.2|22935.2|22935.2|22935.2|0
1625651990000|2021-07-07 09:59:50|22930.93|22930.93|22930.93|22930.93|22930.93|22930.93|22930.93|22930.93|0
1625652050000|2021-07-07 10:00:50|22933.53|22933.53|22933.53|22933.53|22933.53|22933.53|22933.53|22933.53|0
1625652060000|2021-07-07 10:01:00|22930.5|22930.5|22930.5|22930.5|22930.5|22930.5|22930.5|22930.5|0
1625652090000|2021-07-07 10:01:30|22931.95|22931.95|22931.95|22931.95|22931.95|22931.95|22931.95|22931.95|0
1625652110000|2021-07-07 10:01:50|22933.41|22933.41|22933.41|22933.41|22933.41|22933.41|22933.41|22933.41|0
1625652130000|2021-07-07 10:02:10|22932.11|22932.11|22932.11|22932.11|22932.11|22932.11|22932.11|22932.11|0
1625652240000|2021-07-07 10:04:00|22930.34|22930.34|22930.34|22930.34|22930.34|22930.34|22930.34|22930.34|0
1625652250000|2021-07-07 10:04:10|22934.77|22934.77|22934.77|22934.77|22934.77|22934.77|22934.77|22934.77|0
1625652260000|2021-07-07 10:04:20|22943.31|22943.31|22943.31|22943.31|22943.31|22943.31|22943.31|22943.31|0
1625652300000|2021-07-07 10:05:00|22944.76|22944.76|22940.4|22940.4|22944.76|22944.76|22940.4|22940.4|0
1625652320000|2021-07-07 10:05:20|22936.13|22936.13|22936.86|22936.86|22936.86|22936.86|22932.59|22932.59|0
1625652370000|2021-07-07 10:06:10|22938.16|22938.16|22938.16|22938.16|22938.16|22938.16|22938.16|22938.16|0
1625652380000|2021-07-07 10:06:20|22935.56|22935.56|22935.56|22935.56|22935.56|22935.56|22935.56|22935.56|0
1625652440000|2021-07-07 10:07:20|22938.47|22938.47|22938.47|22938.47|22938.47|22938.47|22938.47|22938.47|0
1625652490000|2021-07-07 10:08:10|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|22941.07|0
1625652500000|2021-07-07 10:08:20|22942.36|22942.36|22942.36|22942.36|22942.36|22942.36|22942.36|22942.36|0
1625652520000|2021-07-07 10:08:40|22950.91|22950.91|22946.64|22946.64|22950.91|22950.91|22946.64|22946.64|0
1625652600000|2021-07-07 10:10:00|22949.23|22949.23|22949.23|22949.23|22949.23|22949.23|22949.23|22949.23|0
1625652620000|2021-07-07 10:10:20|22945.34|22945.34|22946.64|22946.64|22946.64|22946.64|22945.34|22945.34|0
1625652630000|2021-07-07 10:10:30|22942.36|22942.36|22942.36|22942.36|22942.36|22942.36|22942.36|22942.36|0
1625652670000|2021-07-07 10:11:10|22950.91|22950.91|22950.91|22950.91|22950.91|22950.91|22950.91|22950.91|0
1625652680000|2021-07-07 10:11:20|22955.18|22955.18|22956.48|22956.48|22956.48|22956.48|22955.18|22955.18|0
1625652730000|2021-07-07 10:12:10|22952.21|22952.21|22953.98|22953.98|22953.98|22953.98|22952.21|22952.21|0
1625652760000|2021-07-07 10:12:40|22945.43|22945.43|22945.43|22945.43|22945.43|22945.43|22945.43|22945.43|0
1625652800000|2021-07-07 10:13:20|22944.14|22944.14|22943.25|22943.25|22944.14|22944.14|22943.25|22943.25|0
1625652830000|2021-07-07 10:13:50|22941.95|22941.95|22943.25|22943.25|22943.25|22943.25|22941.95|22941.95|0
1625652860000|2021-07-07 10:14:20|22934.71|22934.71|22934.71|22934.71|22934.71|22934.71|22934.71|22934.71|0
1625652870000|2021-07-07 10:14:30|22933.19|22933.19|22933.19|22933.19|22933.19|22933.19|22933.19|22933.19|0
1625652880000|2021-07-07 10:14:40|22931.74|22931.74|22931.74|22931.74|22931.74|22931.74|22931.74|22931.74|0
1625652900000|2021-07-07 10:15:00|22924.87|22924.87|22920.98|22920.98|22924.87|22924.87|22920.98|22920.98|0
1625652930000|2021-07-07 10:15:30|22916.55|22916.55|22916.55|22916.55|22916.55|22916.55|22916.55|22916.55|0
1625652980000|2021-07-07 10:16:20|22918.82|22918.82|22918.82|22918.82|22918.82|22918.82|22918.82|22918.82|0
1625653030000|2021-07-07 10:17:10|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|22917.93|0
1625653050000|2021-07-07 10:17:30|22913.98|22913.98|22913.98|22913.98|22913.98|22913.98|22913.98|22913.98|0
1625653110000|2021-07-07 10:18:30|22913.22|22913.22|22913.22|22913.22|22913.22|22913.22|22913.22|22913.22|0
1625653210000|2021-07-07 10:20:10|22910.57|22910.57|22903.79|22903.79|22912.34|22912.34|22903.79|22903.79|0
1625653370000|2021-07-07 10:22:50|22912.34|22912.34|22911.8|22911.8|22912.34|22912.34|22911.04|22911.04|0
1625653420000|2021-07-07 10:23:40|22913.57|22913.57|22916.22|22916.22|22916.22|22916.22|22913.57|22913.57|0
1625653450000|2021-07-07 10:24:10|22920.5|22920.5|22920.5|22920.5|22920.5|22920.5|22920.5|22920.5|0
1625653470000|2021-07-07 10:24:30|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|0
1625653540000|2021-07-07 10:25:40|22923.85|22923.85|22923.85|22923.85|22923.85|22923.85|22923.85|22923.85|0
1625653600000|2021-07-07 10:26:40|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|0
1625653610000|2021-07-07 10:26:50|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|22917.96|0
1625653630000|2021-07-07 10:27:10|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|0
1625653640000|2021-07-07 10:27:20|22927.96|22927.96|22927.96|22927.96|22927.96|22927.96|22927.96|22927.96|0
1625653830000|2021-07-07 10:30:30|22925.3|22925.3|22925.3|22925.3|22925.3|22925.3|22925.3|22925.3|0
1625653850000|2021-07-07 10:30:50|22922.39|22922.39|22922.39|22922.39|22922.39|22922.39|22922.39|22922.39|0
1625653930000|2021-07-07 10:32:10|22913.85|22913.85|22913.85|22913.85|22913.85|22913.85|22913.85|22913.85|0
1625653960000|2021-07-07 10:32:40|22909.58|22909.58|22909.58|22909.58|22909.58|22909.58|22901.03|22901.03|0
1625654010000|2021-07-07 10:33:30|22907.81|22907.81|22916.35|22916.35|22916.35|22916.35|22907.81|22907.81|0
1625654030000|2021-07-07 10:33:50|22915.05|22915.05|22915.05|22915.05|22915.05|22915.05|22915.05|22915.05|0
1625654090000|2021-07-07 10:34:50|22920.37|22920.37|22925.52|22925.52|22928.91|22928.91|22920.37|22920.37|0
1625654130000|2021-07-07 10:35:30|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|22921.25|0
1625654160000|2021-07-07 10:36:00|22919.48|22919.48|22906.66|22906.66|22919.48|22919.48|22906.66|22906.66|0
1625654210000|2021-07-07 10:36:50|22910.94|22910.94|22910.05|22910.05|22910.94|22910.94|22908.28|22908.28|0
1625654220000|2021-07-07 10:37:00|22907.78|22907.78|22907.02|22907.02|22907.78|22907.78|22907.02|22907.02|0
1625654230000|2021-07-07 10:37:10|22910.85|22910.85|22920.15|22920.15|22920.15|22920.15|22910.85|22910.85|0
1625654310000|2021-07-07 10:38:30|22921.45|22921.45|22922.75|22922.75|22922.75|22922.75|22921.45|22921.45|0
1625654320000|2021-07-07 10:38:40|22927.02|22927.02|22928.32|22928.32|22928.32|22928.32|22927.02|22927.02|0
1625654330000|2021-07-07 10:38:50|22929.07|22929.07|22928.15|22928.15|22929.07|22929.07|22924.8|22924.8|0
1625654340000|2021-07-07 10:39:00|22928.91|22928.91|22928.91|22928.91|22928.91|22928.91|22928.91|22928.91|0
1625654390000|2021-07-07 10:39:50|22930.68|22930.68|22930.68|22930.68|22930.68|22930.68|22930.68|22930.68|0
1625654420000|2021-07-07 10:40:20|22932.13|22932.13|22932.13|22932.13|22932.13|22932.13|22932.13|22932.13|0
1625654440000|2021-07-07 10:40:40|22932.89|22932.89|22932.89|22932.89|22932.89|22932.89|22932.89|22932.89|0
1625654460000|2021-07-07 10:41:00|22937.16|22937.16|22941.44|22941.44|22945.71|22945.71|22937.16|22937.16|0
1625654490000|2021-07-07 10:41:30|22949.98|22949.98|22949.98|22949.98|22949.98|22949.98|22949.98|22949.98|0
1625654510000|2021-07-07 10:41:50|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|0
1625654520000|2021-07-07 10:42:00|22949.98|22949.98|22949.98|22949.98|22949.98|22949.98|22949.98|22949.98|0
1625654610000|2021-07-07 10:43:30|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|0
1625654620000|2021-07-07 10:43:40|22944.41|22944.41|22944.41|22944.41|22944.41|22944.41|22944.41|22944.41|0
1625654630000|2021-07-07 10:43:50|22952.96|22952.96|22952.96|22952.96|22952.96|22952.96|22952.96|22952.96|0
1625654680000|2021-07-07 10:44:40|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|22948.68|0
1625654730000|2021-07-07 10:45:30|22952.96|22952.96|22952.96|22952.96|22952.96|22952.96|22952.96|22952.96|0
1625654750000|2021-07-07 10:45:50|22954.25|22954.25|22954.25|22954.25|22954.25|22954.25|22954.25|22954.25|0
1625654830000|2021-07-07 10:47:10|22949.98|22949.98|22945.71|22945.71|22949.98|22949.98|22945.71|22945.71|0
1625654860000|2021-07-07 10:47:40|22941.44|22941.44|22937.16|22937.16|22941.44|22941.44|22937.16|22937.16|0
1625654890000|2021-07-07 10:48:10|22941.44|22941.44|22939.67|22939.67|22941.44|22941.44|22939.67|22939.67|0
1625654910000|2021-07-07 10:48:30|22943.94|22943.94|22939.67|22939.67|22943.94|22943.94|22939.67|22939.67|0
1625654930000|2021-07-07 10:48:50|22938.37|22938.37|22938.37|22938.37|22938.37|22938.37|22938.37|22938.37|0
1625654990000|2021-07-07 10:49:50|22942.64|22942.64|22938.37|22938.37|22942.64|22942.64|22938.37|22938.37|0
1625655090000|2021-07-07 10:51:30|22937.07|22937.07|22937.07|22937.07|22937.07|22937.07|22937.07|22937.07|0
1625655160000|2021-07-07 10:52:40|22928.53|22928.53|22928.53|22928.53|22928.53|22928.53|22928.53|22928.53|0
1625655180000|2021-07-07 10:53:00|22930.3|22930.3|22930.3|22930.3|22930.3|22930.3|22930.3|22930.3|0
1625655190000|2021-07-07 10:53:10|22938.84|22938.84|22938.84|22938.84|22938.84|22938.84|22938.84|22938.84|0
1625655210000|2021-07-07 10:53:30|22943.27|22943.27|22941.65|22941.65|22943.27|22943.27|22940.77|22940.77|0
1625655220000|2021-07-07 10:53:40|22938.11|22938.11|22938.11|22938.11|22938.11|22938.11|22938.11|22938.11|0
1625655380000|2021-07-07 10:56:20|22933.84|22933.84|22933.84|22933.84|22933.84|22933.84|22933.84|22933.84|0
1625655490000|2021-07-07 10:58:10|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|0
1625655500000|2021-07-07 10:58:20|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|22943.14|0
1625655510000|2021-07-07 10:58:30|22938.87|22938.87|22938.87|22938.87|22938.87|22938.87|22938.87|22938.87|0
1625655520000|2021-07-07 10:58:40|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|22934.59|0
1625655550000|2021-07-07 10:59:10|22930.32|22930.32|22930.32|22930.32|22930.32|22930.32|22930.32|22930.32|0
1625655560000|2021-07-07 10:59:20|22926.05|22926.05|22917.5|22917.5|22926.05|22926.05|22917.5|22917.5|0
1625655610000|2021-07-07 11:00:10|22914.85|22914.85|22914.85|22914.85|22914.85|22914.85|22914.85|22914.85|0
1625655640000|2021-07-07 11:00:40|22910.58|22910.58|22910.58|22910.58|22910.58|22910.58|22910.58|22910.58|0
1625655650000|2021-07-07 11:00:50|22911.87|22911.87|22911.87|22911.87|22911.87|22911.87|22911.87|22911.87|0
1625655680000|2021-07-07 11:01:20|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|0
1625655690000|2021-07-07 11:01:30|22925.58|22925.58|22925.58|22925.58|22925.58|22925.58|22925.58|22925.58|0
1625655730000|2021-07-07 11:02:10|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|22924.69|0
1625655780000|2021-07-07 11:03:00|22920.42|22920.42|22920.42|22920.42|22924.69|22924.69|22920.42|22920.42|0
1625655860000|2021-07-07 11:04:20|22921.3|22921.3|22918.71|22918.71|22921.3|22921.3|22918.71|22918.71|0
1625655900000|2021-07-07 11:05:00|22922.98|22922.98|22922.98|22922.98|22922.98|22922.98|22922.98|22922.98|0
1625655910000|2021-07-07 11:05:10|22918.71|22918.71|22918.71|22918.71|22918.71|22918.71|22918.71|22918.71|0
1625655920000|2021-07-07 11:05:20|22921.36|22921.36|22922.25|22922.25|22922.25|22922.25|22921.36|22921.36|0
1625655960000|2021-07-07 11:06:00|22924.85|22924.85|22924.85|22924.85|22924.85|22924.85|22924.85|22924.85|0
1625656050000|2021-07-07 11:07:30|22933.39|22933.39|22924.85|22924.85|22933.39|22933.39|22924.85|22924.85|0
1625656080000|2021-07-07 11:08:00|22923.96|22923.96|22923.96|22923.96|22923.96|22923.96|22923.96|22923.96|0
1625656090000|2021-07-07 11:08:10|22928.23|22928.23|22928.23|22928.23|22928.23|22928.23|22928.23|22928.23|0
1625656150000|2021-07-07 11:09:10|22926.78|22926.78|22926.78|22926.78|22926.78|22926.78|22926.78|22926.78|0
1625656240000|2021-07-07 11:10:40|22926.02|22926.02|22926.02|22926.02|22926.02|22926.02|22926.02|22926.02|0
1625656260000|2021-07-07 11:11:00|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|0
1625656270000|2021-07-07 11:11:10|22918.36|22918.36|22918.36|22918.36|22918.36|22918.36|22918.36|22918.36|0
1625656320000|2021-07-07 11:12:00|22922.63|22922.63|22918.36|22918.36|22922.63|22922.63|22918.36|22918.36|0
1625656380000|2021-07-07 11:13:00|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|22926.91|0
1625656440000|2021-07-07 11:14:00|22929.56|22929.56|22925.29|22925.29|22929.56|22929.56|22925.29|22925.29|0
1625656460000|2021-07-07 11:14:20|22923.52|22923.52|22923.52|22923.52|22923.52|22923.52|22923.52|22923.52|0
1625656530000|2021-07-07 11:15:30|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|22920.92|0
1625656580000|2021-07-07 11:16:20|22922.22|22922.22|22922.22|22922.22|22922.22|22922.22|22922.22|22922.22|0
1625656600000|2021-07-07 11:16:40|22917.95|22917.95|22917.95|22917.95|22917.95|22917.95|22917.95|22917.95|0
1625656610000|2021-07-07 11:16:50|22919.25|22919.25|22923.52|22923.52|22923.52|22923.52|22919.25|22919.25|0
1625656640000|2021-07-07 11:17:20|22919.25|22919.25|22919.25|22919.25|22919.25|22919.25|22919.25|22919.25|0
1625656650000|2021-07-07 11:17:30|22923.52|22923.52|22919.25|22919.25|22923.52|22923.52|22919.25|22919.25|0
1625656700000|2021-07-07 11:18:20|22921.84|22921.84|22921.84|22921.84|22921.84|22921.84|22921.84|22921.84|0
1625656710000|2021-07-07 11:18:30|22920.07|22920.07|22920.07|22920.07|22920.07|22920.07|22920.07|22920.07|0
1625656730000|2021-07-07 11:18:50|22915.8|22915.8|22915.8|22915.8|22915.8|22915.8|22915.8|22915.8|0
1625656760000|2021-07-07 11:19:20|22907.26|22907.26|22907.26|22907.26|22907.26|22907.26|22907.26|22907.26|0
1625656790000|2021-07-07 11:19:50|22915.8|22915.8|22915.8|22915.8|22915.8|22915.8|22915.8|22915.8|0
1625656830000|2021-07-07 11:20:30|22916.69|22916.69|22916.69|22916.69|22916.69|22916.69|22916.69|22916.69|0
1625656840000|2021-07-07 11:20:40|22915.39|22915.39|22914.09|22914.09|22915.39|22915.39|22914.09|22914.09|0
1625656860000|2021-07-07 11:21:00|22915.39|22915.39|22915.39|22915.39|22915.39|22915.39|22915.39|22915.39|0
1625656890000|2021-07-07 11:21:30|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|0
1625656910000|2021-07-07 11:21:50|22923.93|22923.93|22923.93|22923.93|22923.93|22923.93|22923.93|22923.93|0
1625656920000|2021-07-07 11:22:00|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|0
1625656930000|2021-07-07 11:22:10|22923.93|22923.93|22923.93|22923.93|22923.93|22923.93|22923.93|22923.93|0
1625656980000|2021-07-07 11:23:00|22928.2|22928.2|22923.93|22923.93|22928.2|22928.2|22923.93|22923.93|0
1625657040000|2021-07-07 11:24:00|22928.2|22928.2|22928.2|22928.2|22928.2|22928.2|22928.2|22928.2|0
1625657050000|2021-07-07 11:24:10|22929.09|22929.09|22935.58|22935.58|22935.58|22935.58|22929.09|22929.09|0
1625657090000|2021-07-07 11:24:50|22939.85|22939.85|22935.58|22935.58|22939.85|22939.85|22935.58|22935.58|0
1625657130000|2021-07-07 11:25:30|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|22937.09|0
1625657140000|2021-07-07 11:25:40|22937.85|22937.85|22937.85|22937.85|22937.85|22937.85|22937.85|22937.85|0
1625657180000|2021-07-07 11:26:20|22938.61|22938.61|22938.61|22938.61|22938.61|22938.61|22938.61|22938.61|0
1625657200000|2021-07-07 11:26:40|22947.15|22947.15|22948.61|22948.61|22948.61|22948.61|22947.15|22947.15|0
1625657240000|2021-07-07 11:27:20|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|0
1625657250000|2021-07-07 11:27:30|22948.61|22948.61|22948.61|22948.61|22948.61|22948.61|22948.61|22948.61|0
1625657260000|2021-07-07 11:27:40|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|22944.33|0
1625657330000|2021-07-07 11:28:50|22941.68|22941.68|22940.38|22940.38|22941.68|22941.68|22940.38|22940.38|0
1625657340000|2021-07-07 11:29:00|22939.08|22939.08|22939.08|22939.08|22939.08|22939.08|22939.08|22939.08|0
1625657360000|2021-07-07 11:29:20|22937.31|22937.31|22932.88|22932.88|22937.31|22937.31|22932.88|22932.88|0
1625657410000|2021-07-07 11:30:10|22931.37|22931.37|22927.1|22927.1|22931.37|22931.37|22927.1|22927.1|0
1625657420000|2021-07-07 11:30:20|22931.37|22931.37|22931.37|22931.37|22931.37|22931.37|22931.37|22931.37|0
1625657430000|2021-07-07 11:30:30|22928.71|22928.71|22928.71|22928.71|22928.71|22928.71|22928.71|22928.71|0
1625657440000|2021-07-07 11:30:40|22924.44|22924.44|22924.44|22924.44|22924.44|22924.44|22924.44|22924.44|0
1625657460000|2021-07-07 11:31:00|22925.74|22925.74|22928.4|22928.4|22928.4|22928.4|22925.74|22925.74|0
1625657550000|2021-07-07 11:32:30|22930.99|22930.99|22930.99|22930.99|22930.99|22930.99|22930.99|22930.99|0
1625657580000|2021-07-07 11:33:00|22932.76|22932.76|22933.52|22933.52|22933.52|22933.52|22932.76|22932.76|0
1625657590000|2021-07-07 11:33:10|22934.82|22934.82|22934.82|22934.82|22934.82|22934.82|22934.82|22934.82|0
1625657600000|2021-07-07 11:33:20|22939.09|22939.09|22934.82|22934.82|22939.09|22939.09|22934.82|22934.82|0
1625657610000|2021-07-07 11:33:30|22939.09|22939.09|22939.09|22939.09|22939.09|22939.09|22939.09|22939.09|0
1625657620000|2021-07-07 11:33:40|22943.36|22943.36|22939.09|22939.09|22943.36|22943.36|22939.09|22939.09|0
1625657640000|2021-07-07 11:34:00|22947.63|22947.63|22943.36|22943.36|22947.63|22947.63|22943.36|22943.36|0
1625657680000|2021-07-07 11:34:40|22951.91|22951.91|22951.91|22951.91|22951.91|22951.91|22951.91|22951.91|0
1625657700000|2021-07-07 11:35:00|22947.63|22947.63|22951.91|22951.91|22951.91|22951.91|22947.63|22947.63|0
1625657720000|2021-07-07 11:35:20|22947.63|22947.63|22947.63|22947.63|22947.63|22947.63|22947.63|22947.63|0
1625657740000|2021-07-07 11:35:40|22943.36|22943.36|22939.09|22939.09|22943.36|22943.36|22939.09|22939.09|0
1625657750000|2021-07-07 11:35:50|22943.36|22943.36|22939.09|22939.09|22943.36|22943.36|22939.09|22939.09|0
1625657770000|2021-07-07 11:36:10|22943.36|22943.36|22943.36|22943.36|22943.36|22943.36|22943.36|22943.36|0
1625657810000|2021-07-07 11:36:50|22934.82|22934.82|22939.09|22939.09|22943.36|22943.36|22934.82|22934.82|0
1625657830000|2021-07-07 11:37:10|22943.52|22943.52|22943.52|22943.52|22943.52|22943.52|22943.52|22943.52|0
1625657870000|2021-07-07 11:37:50|22947.79|22947.79|22943.52|22943.52|22947.79|22947.79|22943.52|22943.52|0
1625657880000|2021-07-07 11:38:00|22952.06|22952.06|22947.79|22947.79|22952.06|22952.06|22947.79|22947.79|0
1625657890000|2021-07-07 11:38:10|22952.06|22952.06|22952.06|22952.06|22957.63|22957.63|22952.06|22952.06|0
1625657900000|2021-07-07 11:38:20|22950.76|22950.76|22950.76|22950.76|22950.76|22950.76|22950.76|22950.76|0
1625657920000|2021-07-07 11:38:40|22946.49|22946.49|22946.49|22946.49|22946.49|22946.49|22946.49|22946.49|0
1625657980000|2021-07-07 11:39:40|22959.31|22959.31|22955.04|22955.04|22959.31|22959.31|22955.04|22955.04|0
1625658000000|2021-07-07 11:40:00|22953.74|22953.74|22953.74|22953.74|22953.74|22953.74|22953.74|22953.74|0
1625658040000|2021-07-07 11:40:40|22956.39|22956.39|22956.39|22956.39|22956.39|22956.39|22956.39|22956.39|0
1625658050000|2021-07-07 11:40:50|22964.94|22964.94|22968.16|22968.16|22968.16|22968.16|22964.94|22964.94|0
1625658060000|2021-07-07 11:41:00|22967.28|22967.28|22963|22963|22967.28|22967.28|22963|22963|0
1625658070000|2021-07-07 11:41:10|22963.89|22963.89|22968.32|22968.32|22968.32|22968.32|22963.89|22963.89|0
1625658080000|2021-07-07 11:41:20|22969.83|22969.83|22970.59|22970.59|22970.59|22970.59|22969.83|22969.83|0
1625658100000|2021-07-07 11:41:40|22971.89|22971.89|22971.89|22971.89|22971.89|22971.89|22971.89|22971.89|0
1625658160000|2021-07-07 11:42:40|22980.43|22980.43|22980.43|22980.43|22980.43|22980.43|22980.43|22980.43|0
1625658180000|2021-07-07 11:43:00|22984.7|22984.7|22980.43|22980.43|22984.7|22984.7|22980.43|22980.43|0
1625658200000|2021-07-07 11:43:20|22984.7|22984.7|22976.16|22976.16|22984.7|22984.7|22971.89|22971.89|0
1625658210000|2021-07-07 11:43:30|22980.43|22980.43|22980.43|22980.43|22980.43|22980.43|22980.43|22980.43|0
1625658240000|2021-07-07 11:44:00|22984.7|22984.7|22984.7|22984.7|22984.7|22984.7|22984.7|22984.7|0
1625658270000|2021-07-07 11:44:30|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|22981.16|0
1625658280000|2021-07-07 11:44:40|22982.05|22982.05|22982.05|22982.05|22982.05|22982.05|22982.05|22982.05|0
1625658300000|2021-07-07 11:45:00|22983.5|22983.5|22988.66|22988.66|22988.66|22988.66|22979.23|22979.23|0
1625658340000|2021-07-07 11:45:40|22975.84|22975.84|22984.39|22984.39|22984.39|22984.39|22975.84|22975.84|0
1625658350000|2021-07-07 11:45:50|22982.61|22982.61|22986.16|22986.16|22987.04|22987.04|22982.61|22982.61|0
1625658360000|2021-07-07 11:46:00|22985.27|22985.27|22985.27|22985.27|22985.27|22985.27|22985.27|22985.27|0
1625658440000|2021-07-07 11:47:20|22983.97|22983.97|22981.38|22981.38|22983.97|22983.97|22981.38|22981.38|0
1625658460000|2021-07-07 11:47:40|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|0
1625658480000|2021-07-07 11:48:00|22976.22|22976.22|22971.95|22971.95|22976.22|22976.22|22971.95|22971.95|0
1625658540000|2021-07-07 11:49:00|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|22980.49|0
1625658580000|2021-07-07 11:49:40|22976.22|22976.22|22976.22|22976.22|22976.22|22976.22|22976.22|22976.22|0
1625658600000|2021-07-07 11:50:00|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|0
1625658640000|2021-07-07 11:50:40|22978.98|22978.98|22978.98|22978.98|22978.98|22978.98|22978.98|22978.98|0
1625658670000|2021-07-07 11:51:10|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|22974.71|0
1625658690000|2021-07-07 11:51:30|22973.25|22973.25|22973.25|22973.25|22973.25|22973.25|22973.25|22973.25|0
1625658720000|2021-07-07 11:52:00|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|22977.52|0
1625658750000|2021-07-07 11:52:30|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|0
1625658790000|2021-07-07 11:53:10|22982.68|22982.68|22982.68|22982.68|22982.68|22982.68|22982.68|22982.68|0
1625658830000|2021-07-07 11:53:50|22984.45|22984.45|22975.91|22975.91|22984.45|22984.45|22975.91|22975.91|0
1625658840000|2021-07-07 11:54:00|22977.68|22977.68|22981.07|22981.07|22981.07|22981.07|22976.79|22976.79|0
1625658850000|2021-07-07 11:54:10|22979.29|22979.29|22979.29|22979.29|22979.29|22979.29|22979.29|22979.29|0
1625658870000|2021-07-07 11:54:30|22982.84|22982.84|22982.84|22982.84|22982.84|22982.84|22982.84|22982.84|0
1625658890000|2021-07-07 11:54:50|22984.61|22984.61|22984.61|22984.61|22984.61|22984.61|22984.61|22984.61|0
1625658900000|2021-07-07 11:55:00|22987.2|22987.2|22988.5|22988.5|22988.5|22988.5|22987.2|22987.2|0
1625658910000|2021-07-07 11:55:10|22992.77|22992.77|22992.77|22992.77|22992.77|22992.77|22992.77|22992.77|0
1625658930000|2021-07-07 11:55:30|22994.07|22994.07|22994.07|22994.07|22994.07|22994.07|22994.07|22994.07|0
1625658950000|2021-07-07 11:55:50|22995.58|22995.58|22996.34|22996.34|22996.34|22996.34|22995.58|22995.58|0
1625658960000|2021-07-07 11:56:00|22998.11|22998.11|23006.66|23006.66|23006.66|23006.66|22998.11|22998.11|0
1625658970000|2021-07-07 11:56:10|23010.93|23010.93|23002.38|23002.38|23010.93|23010.93|23002.38|23002.38|0
1625658980000|2021-07-07 11:56:20|23003.27|23003.27|22994.72|22994.72|23003.27|23003.27|22994.72|22994.72|0
1625658990000|2021-07-07 11:56:30|22990.45|22990.45|22996.5|22996.5|22999|22999|22990.45|22990.45|0
1625659000000|2021-07-07 11:56:40|22995.61|22995.61|22995.61|22995.61|22995.61|22995.61|22995.61|22995.61|0
1625659010000|2021-07-07 11:56:50|22997.38|22997.38|23002.54|23002.54|23002.54|23002.54|22997.38|22997.38|0
1625659020000|2021-07-07 11:57:00|23001.65|23001.65|23001.65|23001.65|23001.65|23001.65|23001.65|23001.65|0
1625659050000|2021-07-07 11:57:30|23000.77|23000.77|23000.77|23000.77|23000.77|23000.77|23000.77|23000.77|0
1625659070000|2021-07-07 11:57:50|22999.88|22999.88|22992.22|22992.22|22999.88|22999.88|22991.34|22991.34|0
1625659100000|2021-07-07 11:58:20|22989.63|22989.63|22989.63|22989.63|22989.63|22989.63|22989.63|22989.63|0
1625659140000|2021-07-07 11:59:00|22988.74|22988.74|22987.55|22987.55|22988.74|22988.74|22980.62|22980.62|0
1625659150000|2021-07-07 11:59:10|22988.43|22988.43|22990.2|22990.2|22990.2|22990.2|22988.43|22988.43|0
1625659160000|2021-07-07 11:59:20|22991.09|22991.09|22991.09|22991.09|22991.09|22991.09|22991.09|22991.09|0
1625659170000|2021-07-07 11:59:30|22992.39|22992.39|22992.39|22992.39|22992.39|22992.39|22992.39|22992.39|0
1625659190000|2021-07-07 11:59:50|22988.11|22988.11|22985.46|22985.46|22988.11|22988.11|22985.46|22985.46|0
1625659200000|2021-07-07 12:00:00|22982.8|22982.8|22981.03|22981.03|22982.8|22982.8|22981.03|22981.03|0
1625659220000|2021-07-07 12:00:20|22980.15|22980.15|22980.15|22980.15|22980.15|22980.15|22980.15|22980.15|0
1625659230000|2021-07-07 12:00:30|22978.09|22978.09|22979.39|22979.39|22979.39|22979.39|22978.09|22978.09|0
1625659260000|2021-07-07 12:01:00|22983.66|22983.66|22983.66|22983.66|22983.66|22983.66|22983.66|22983.66|0
1625659300000|2021-07-07 12:01:40|22982.36|22982.36|22982.36|22982.36|22982.36|22982.36|22982.36|22982.36|0
1625659370000|2021-07-07 12:02:50|22981.61|22981.61|22981.61|22981.61|22981.61|22981.61|22981.61|22981.61|0
1625659380000|2021-07-07 12:03:00|22982.9|22982.9|22982.9|22982.9|22982.9|22982.9|22982.9|22982.9|0
1625659390000|2021-07-07 12:03:10|22982.15|22982.15|22982.15|22982.15|22982.15|22982.15|22982.15|22982.15|0
1625659400000|2021-07-07 12:03:20|22986.42|22986.42|22984.65|22984.65|22986.42|22986.42|22984.65|22984.65|0
1625659420000|2021-07-07 12:03:40|22986.42|22986.42|22987.72|22987.72|22987.72|22987.72|22986.42|22986.42|0
1625659460000|2021-07-07 12:04:20|22986.83|22986.83|22986.83|22986.83|22986.83|22986.83|22986.83|22986.83|0
1625659490000|2021-07-07 12:04:50|22989.49|22989.49|22989.49|22989.49|22989.49|22989.49|22989.49|22989.49|0
1625659540000|2021-07-07 12:05:40|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|22991.26|0
1625659550000|2021-07-07 12:05:50|22992.14|22992.14|23004.96|23004.96|23004.96|23004.96|22992.14|22992.14|0
1625659580000|2021-07-07 12:06:20|23002.37|23002.37|23002.37|23002.37|23002.37|23002.37|23002.37|23002.37|0
1625659590000|2021-07-07 12:06:30|23006.64|23006.64|23002.37|23002.37|23006.64|23006.64|23002.37|23002.37|0
1625659600000|2021-07-07 12:06:40|23005.02|23005.02|23005.02|23005.02|23005.02|23005.02|23005.02|23005.02|0
1625659610000|2021-07-07 12:06:50|23005.91|23005.91|23005.91|23005.91|23005.91|23005.91|23005.91|23005.91|0
1625659620000|2021-07-07 12:07:00|23014.45|23014.45|23014.45|23014.45|23014.45|23014.45|23014.45|23014.45|0
1625659630000|2021-07-07 12:07:10|23013.57|23013.57|23013.57|23013.57|23013.57|23013.57|23013.57|23013.57|0
1625659640000|2021-07-07 12:07:20|23016.16|23016.16|23017.46|23017.46|23017.46|23017.46|23016.16|23016.16|0
1625659650000|2021-07-07 12:07:30|23013.19|23013.19|23013.19|23013.19|23013.19|23013.19|23013.19|23013.19|0
1625659670000|2021-07-07 12:07:50|23014.49|23014.49|23014.49|23014.49|23014.49|23014.49|23014.49|23014.49|0
1625659680000|2021-07-07 12:08:00|23018.76|23018.76|23018.76|23018.76|23018.76|23018.76|23018.76|23018.76|0
1625659700000|2021-07-07 12:08:20|23019.51|23019.51|23019.51|23019.51|23019.51|23019.51|23019.51|23019.51|0
1625659730000|2021-07-07 12:08:50|23020.27|23020.27|23020.27|23020.27|23020.27|23020.27|23020.27|23020.27|0
1625659760000|2021-07-07 12:09:20|23011.73|23011.73|23011.73|23011.73|23011.73|23011.73|23011.73|23011.73|0
1625659790000|2021-07-07 12:09:50|23016|23016|23016|23016|23016|23016|23016|23016|0
1625659800000|2021-07-07 12:10:00|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|23014.23|0
1625659810000|2021-07-07 12:10:10|23012.46|23012.46|23012.46|23012.46|23012.46|23012.46|23012.46|23012.46|0
1625659840000|2021-07-07 12:10:40|23015.05|23015.05|23016.57|23016.57|23016.57|23016.57|23013.76|23013.76|0
1625659860000|2021-07-07 12:11:00|23015.27|23015.27|23015.27|23015.27|23015.27|23015.27|23015.27|23015.27|0
1625659880000|2021-07-07 12:11:20|23011|23011|22998.18|22998.18|23011|23011|22998.18|22998.18|0
1625659890000|2021-07-07 12:11:30|23006.72|23006.72|22998.18|22998.18|23006.72|23006.72|22998.18|22998.18|0
1625659900000|2021-07-07 12:11:40|22999.07|22999.07|23006.88|23006.88|23011.15|23011.15|22999.07|22999.07|0
1625659910000|2021-07-07 12:11:50|23008.18|23008.18|23018.49|23018.49|23018.49|23018.49|23008.18|23008.18|0
1625659920000|2021-07-07 12:12:00|23014.22|23014.22|23014.22|23014.22|23014.22|23014.22|23014.22|23014.22|0
1625659940000|2021-07-07 12:12:20|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|0
1625659950000|2021-07-07 12:12:30|23014.22|23014.22|23001.4|23001.4|23014.22|23014.22|23001.4|23001.4|0
1625659960000|2021-07-07 12:12:40|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|23009.95|0
1625659970000|2021-07-07 12:12:50|23005.67|23005.67|23005.67|23005.67|23005.67|23005.67|23005.67|23005.67|0
1625659980000|2021-07-07 12:13:00|23004.38|23004.38|23004.38|23004.38|23004.38|23004.38|23001.72|23001.72|0
1625660000000|2021-07-07 12:13:20|23008.65|23008.65|23008.65|23008.65|23008.65|23008.65|23008.65|23008.65|0
1625660060000|2021-07-07 12:14:20|23007.35|23007.35|23004.76|23004.76|23007.35|23007.35|23004.76|23004.76|0
1625660070000|2021-07-07 12:14:30|23003.3|23003.3|23003.3|23003.3|23003.3|23003.3|23003.3|23003.3|0
1625660080000|2021-07-07 12:14:40|22999.03|22999.03|22994.76|22994.76|22999.03|22999.03|22994.76|22994.76|0
1625660110000|2021-07-07 12:15:10|22993.24|22993.24|22993.24|22993.24|22993.24|22993.24|22993.24|22993.24|0
1625660120000|2021-07-07 12:15:20|22991.95|22991.95|22985.12|22985.12|22991.95|22991.95|22985.12|22985.12|0
1625660130000|2021-07-07 12:15:30|22986.63|22986.63|22986.63|22986.63|22986.63|22986.63|22986.63|22986.63|0
1625660270000|2021-07-07 12:17:50|22982.36|22982.36|22982.36|22982.36|22982.36|22982.36|22982.36|22982.36|0
1625660280000|2021-07-07 12:18:00|22979.45|22979.45|22979.45|22979.45|22979.45|22979.45|22979.45|22979.45|0
1625660290000|2021-07-07 12:18:10|22975.18|22975.18|22975.18|22975.18|22975.18|22975.18|22975.18|22975.18|0
1625660310000|2021-07-07 12:18:30|22979.45|22979.45|22975.18|22975.18|22979.45|22979.45|22975.18|22975.18|0
1625660320000|2021-07-07 12:18:40|22970.91|22970.91|22966.64|22966.64|22970.91|22970.91|22966.64|22966.64|0
1625660340000|2021-07-07 12:19:00|22964.37|22964.37|22967.94|22967.94|22969.39|22969.39|22964.37|22964.37|0
1625660390000|2021-07-07 12:19:50|22966.49|22966.49|22966.49|22966.49|22966.49|22966.49|22966.49|22966.49|0
1625660400000|2021-07-07 12:20:00|22953.67|22953.67|22953.67|22953.67|22953.67|22953.67|22953.67|22953.67|0
1625660420000|2021-07-07 12:20:20|22949.4|22949.4|22957.94|22957.94|22957.94|22957.94|22949.4|22949.4|0
1625660450000|2021-07-07 12:20:50|22966.49|22966.49|22976.96|22976.96|22976.96|22976.96|22966.49|22966.49|0
1625660470000|2021-07-07 12:21:10|22979.23|22979.23|22979.23|22979.23|22979.23|22979.23|22979.23|22979.23|0
1625660490000|2021-07-07 12:21:30|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|0
1625660520000|2021-07-07 12:22:00|22980.84|22980.84|22980.84|22980.84|22980.84|22980.84|22980.84|22980.84|0
1625660530000|2021-07-07 12:22:10|22981.73|22981.73|22981.73|22981.73|22981.73|22981.73|22981.73|22981.73|0
1625660540000|2021-07-07 12:22:20|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|22983.5|0
1625660580000|2021-07-07 12:23:00|22987.77|22987.77|22987.77|22987.77|22987.77|22987.77|22987.77|22987.77|0
1625660600000|2021-07-07 12:23:20|22989.07|22989.07|22991.73|22991.73|22991.73|22991.73|22989.07|22989.07|0
1625660610000|2021-07-07 12:23:30|23000.27|23000.27|23000.27|23000.27|23000.27|23000.27|23000.27|23000.27|0
1625660620000|2021-07-07 12:23:40|23004.54|23004.54|23004.54|23004.54|23004.54|23004.54|23004.54|23004.54|0
1625660690000|2021-07-07 12:24:50|22996|22996|22996|22996|22996|22996|22996|22996|0
1625660700000|2021-07-07 12:25:00|23000.27|23000.27|23000.27|23000.27|23000.27|23000.27|23000.27|23000.27|0
1625660730000|2021-07-07 12:25:30|23004.54|23004.54|23008.81|23008.81|23008.81|23008.81|23004.54|23004.54|0
1625660750000|2021-07-07 12:25:50|23011.47|23011.47|23011.47|23011.47|23011.47|23011.47|23011.47|23011.47|0
1625660780000|2021-07-07 12:26:20|23007.2|23007.2|23005.43|23005.43|23007.2|23007.2|23005.43|23005.43|0
1625660840000|2021-07-07 12:27:20|22996.88|22996.88|22996.88|22996.88|22996.88|22996.88|22996.88|22996.88|0
1625660860000|2021-07-07 12:27:40|23005.43|23005.43|23005.43|23005.43|23005.43|23005.43|23005.43|23005.43|0
1625660880000|2021-07-07 12:28:00|23009.7|23009.7|23009.7|23009.7|23009.7|23009.7|23009.7|23009.7|0
1625660940000|2021-07-07 12:29:00|23011|23011|23011|23011|23011|23011|23011|23011|0
1625660970000|2021-07-07 12:29:30|23015.42|23015.42|23018.08|23018.08|23026.63|23026.63|23015.42|23015.42|0
1625661010000|2021-07-07 12:30:10|23017.32|23017.32|23011.75|23011.75|23017.32|23017.32|23011.75|23011.75|0
1625661020000|2021-07-07 12:30:20|23003.21|23003.21|23011.75|23011.75|23011.75|23011.75|23003.21|23003.21|0
1625661030000|2021-07-07 12:30:30|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|0
1625661100000|2021-07-07 12:31:40|23011.75|23011.75|23011.75|23011.75|23011.75|23011.75|23011.75|23011.75|0
1625661110000|2021-07-07 12:31:50|23007.48|23007.48|23011.75|23011.75|23011.75|23011.75|23007.48|23007.48|0
1625661120000|2021-07-07 12:32:00|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|0
1625661130000|2021-07-07 12:32:10|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|23015.14|0
1625661150000|2021-07-07 12:32:30|23006.6|23006.6|23015.14|23015.14|23015.14|23015.14|23006.6|23006.6|0
1625661180000|2021-07-07 12:33:00|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|23016.03|0
1625661200000|2021-07-07 12:33:20|23011.75|23011.75|23007.33|23007.33|23011.75|23011.75|23003.05|23003.05|0
1625661220000|2021-07-07 12:33:40|22990.24|22990.24|22983.37|22983.37|22990.24|22990.24|22983.37|22983.37|0
1625661230000|2021-07-07 12:33:50|22981.92|22981.92|22981.92|22981.92|22981.92|22981.92|22981.92|22981.92|0
1625661270000|2021-07-07 12:34:30|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|22980.4|0
1625661330000|2021-07-07 12:35:30|22988.95|22988.95|22988.95|22988.95|22988.95|22988.95|22988.95|22988.95|0
1625661340000|2021-07-07 12:35:40|22983.63|22983.63|22983.63|22983.63|22983.63|22983.63|22983.63|22983.63|0
1625661370000|2021-07-07 12:36:10|22982.34|22982.34|22981.58|22981.58|22982.34|22982.34|22981.58|22981.58|0
1625661380000|2021-07-07 12:36:20|22978.67|22978.67|22978.67|22978.67|22978.67|22978.67|22978.67|22978.67|0
1625661390000|2021-07-07 12:36:30|22980.13|22980.13|22978.67|22978.67|22980.13|22980.13|22978.67|22978.67|0
1625661400000|2021-07-07 12:36:40|22977.37|22977.37|22976.62|22976.62|22977.37|22977.37|22976.62|22976.62|0
1625661420000|2021-07-07 12:37:00|22972.34|22972.34|22972.34|22972.34|22972.34|22972.34|22972.34|22972.34|0
1625661480000|2021-07-07 12:38:00|22976.62|22976.62|22977.91|22977.91|22977.91|22977.91|22975.32|22975.32|0
1625661490000|2021-07-07 12:38:10|22978.8|22978.8|22978.8|22978.8|22978.8|22978.8|22978.8|22978.8|0
1625661500000|2021-07-07 12:38:20|22980.1|22980.1|22980.1|22980.1|22980.1|22980.1|22980.1|22980.1|0
1625661520000|2021-07-07 12:38:40|22982.75|22982.75|22983.64|22983.64|22983.64|22983.64|22982.75|22982.75|0
1625661550000|2021-07-07 12:39:10|22981.87|22981.87|22986.14|22986.14|22986.14|22986.14|22981.87|22981.87|0
1625661580000|2021-07-07 12:39:40|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|0
1625661600000|2021-07-07 12:40:00|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|0
1625661680000|2021-07-07 12:41:20|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|0
1625661710000|2021-07-07 12:41:50|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|22981.87|0
1625661720000|2021-07-07 12:42:00|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|22977.6|0
1625661790000|2021-07-07 12:43:10|22978.89|22978.89|22978.89|22978.89|22978.89|22978.89|22978.89|22978.89|0
1625661800000|2021-07-07 12:43:20|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|22981.8|0
1625661810000|2021-07-07 12:43:30|22983.26|22983.26|22983.26|22983.26|22983.26|22983.26|22983.26|22983.26|0
1625661830000|2021-07-07 12:43:50|22981.96|22981.96|22984.61|22984.61|22984.61|22984.61|22981.96|22981.96|0
1625661920000|2021-07-07 12:45:20|22988.89|22988.89|22988.89|22988.89|22988.89|22988.89|22988.89|22988.89|0
1625661930000|2021-07-07 12:45:30|22989.77|22989.77|22985.5|22985.5|22989.77|22989.77|22985.5|22985.5|0
1625661960000|2021-07-07 12:46:00|22989.77|22989.77|22989.77|22989.77|22989.77|22989.77|22989.77|22989.77|0
1625661970000|2021-07-07 12:46:10|22994.04|22994.04|22989.77|22989.77|22994.04|22994.04|22989.77|22989.77|0
1625661990000|2021-07-07 12:46:30|22991.54|22991.54|22991.54|22991.54|22991.54|22991.54|22991.54|22991.54|0
1625662100000|2021-07-07 12:48:20|22987.27|22987.27|22978.73|22978.73|22987.27|22987.27|22978.73|22978.73|0
1625662150000|2021-07-07 12:49:10|22980.18|22980.18|22980.18|22980.18|22980.18|22980.18|22980.18|22980.18|0
1625662180000|2021-07-07 12:49:40|22973.98|22973.98|22973.98|22973.98|22973.98|22973.98|22973.98|22973.98|0
1625662200000|2021-07-07 12:50:00|22978.25|22978.25|22980.91|22980.91|22980.91|22980.91|22978.25|22978.25|0
1625662210000|2021-07-07 12:50:10|22975.6|22975.6|22976.48|22976.48|22976.48|22976.48|22975.6|22975.6|0
1625662270000|2021-07-07 12:51:10|22972.21|22972.21|22972.21|22972.21|22972.21|22972.21|22972.21|22972.21|0
1625662290000|2021-07-07 12:51:30|22967.94|22967.94|22967.94|22967.94|22967.94|22967.94|22967.94|22967.94|0
1625662340000|2021-07-07 12:52:20|22972.21|22972.21|22969.94|22969.94|22972.21|22972.21|22969.94|22969.94|0
1625662350000|2021-07-07 12:52:30|22961.4|22961.4|22945.83|22945.83|22961.4|22961.4|22945.83|22945.83|0
1625662360000|2021-07-07 12:52:40|22945.07|22945.07|22945.07|22945.07|22945.07|22945.07|22945.07|22945.07|0
1625662390000|2021-07-07 12:53:10|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|22949.35|0
1625662400000|2021-07-07 12:53:20|22945.07|22945.07|22936.53|22936.53|22945.07|22945.07|22936.53|22936.53|0
1625662420000|2021-07-07 12:53:40|22932.1|22932.1|22932.1|22932.1|22932.1|22932.1|22932.1|22932.1|0
1625662440000|2021-07-07 12:54:00|22940.65|22940.65|22938.14|22938.14|22940.65|22940.65|22936.37|22936.37|0
1625662450000|2021-07-07 12:54:10|22939.03|22939.03|22943.3|22943.3|22943.3|22943.3|22939.03|22939.03|0
1625662470000|2021-07-07 12:54:30|22947.57|22947.57|22947.57|22947.57|22947.57|22947.57|22947.57|22947.57|0
1625662490000|2021-07-07 12:54:50|22945.8|22945.8|22945.8|22945.8|22945.8|22945.8|22945.8|22945.8|0
1625662500000|2021-07-07 12:55:00|22945.05|22945.05|22944.29|22944.29|22945.05|22945.05|22944.29|22944.29|0
1625662530000|2021-07-07 12:55:30|22948.56|22948.56|22948.56|22948.56|22948.56|22948.56|22948.56|22948.56|0
1625662560000|2021-07-07 12:56:00|22943.37|22943.37|22943.37|22943.37|22943.37|22943.37|22943.37|22943.37|0
1625662580000|2021-07-07 12:56:20|22942.61|22942.61|22939.1|22939.1|22943.37|22943.37|22939.1|22939.1|0
1625662610000|2021-07-07 12:56:50|22921.6|22921.6|22908.76|22908.76|22921.6|22921.6|22908.76|22908.76|0
1625662640000|2021-07-07 12:57:20|22904.49|22904.49|22897.62|22897.62|22904.49|22904.49|22897.62|22897.62|0
1625662650000|2021-07-07 12:57:30|22896.86|22896.86|22896.86|22896.86|22896.86|22896.86|22896.86|22896.86|0
1625662660000|2021-07-07 12:57:40|22894.27|22894.27|22894.27|22894.27|22894.27|22894.27|22894.27|22894.27|0
1625662680000|2021-07-07 12:58:00|22890|22890|22890|22890|22890|22890|22890|22890|0
1625662710000|2021-07-07 12:58:30|22886.45|22886.45|22885.57|22885.57|22886.45|22886.45|22885.57|22885.57|0
1625662720000|2021-07-07 12:58:40|22884.27|22884.27|22884.27|22884.27|22884.27|22884.27|22884.27|22884.27|0
1625662730000|2021-07-07 12:58:50|22882.97|22882.97|22881.32|22881.32|22885.22|22885.22|22881.32|22881.32|0
1625662740000|2021-07-07 12:59:00|22879.87|22879.87|22879.87|22879.87|22879.87|22879.87|22879.87|22879.87|0
1625662750000|2021-07-07 12:59:10|22878.41|22878.41|22878.41|22878.41|22878.41|22878.41|22878.41|22878.41|0
1625662780000|2021-07-07 12:59:40|22874.14|22874.14|22881.01|22881.01|22881.01|22881.01|22874.14|22874.14|0
1625662790000|2021-07-07 12:59:50|22885.28|22885.28|22885.28|22885.28|22885.28|22885.28|22885.28|22885.28|0
1625662860000|2021-07-07 13:01:00|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|22883.98|0
1625662890000|2021-07-07 13:01:30|22892.53|22892.53|22892.53|22892.53|22892.53|22892.53|22892.53|22892.53|0
1625662970000|2021-07-07 13:02:50|22888.26|22888.26|22888.26|22888.26|22888.26|22888.26|22888.26|22888.26|0
1625662980000|2021-07-07 13:03:00|22892.53|22892.53|22890.26|22890.26|22892.53|22892.53|22890.26|22890.26|0
1625663000000|2021-07-07 13:03:20|22888.96|22888.96|22888.96|22888.96|22888.96|22888.96|22888.96|22888.96|0
1625663070000|2021-07-07 13:04:30|22886.31|22886.31|22886.31|22886.31|22886.31|22886.31|22886.31|22886.31|0
1625663170000|2021-07-07 13:06:10|22890.58|22890.58|22890.58|22890.58|22890.58|22890.58|22890.58|22890.58|0
1625663200000|2021-07-07 13:06:40|22877.76|22877.76|22877.76|22877.76|22877.76|22877.76|22877.76|22877.76|0
1625663220000|2021-07-07 13:07:00|22879.06|22879.06|22873.11|22873.11|22890.2|22890.2|22873.11|22873.11|0
1625663230000|2021-07-07 13:07:10|22890.2|22890.2|22888.9|22888.9|22890.2|22890.2|22884.63|22884.63|0
1625663240000|2021-07-07 13:07:20|22889.79|22889.79|22889.79|22889.79|22889.79|22889.79|22889.79|22889.79|0
1625663250000|2021-07-07 13:07:30|22887.19|22887.19|22887.19|22887.19|22887.19|22887.19|22887.19|22887.19|0
1625663280000|2021-07-07 13:08:00|22882.92|22882.92|22882.92|22882.92|22882.92|22882.92|22882.92|22882.92|0
1625663290000|2021-07-07 13:08:10|22878.65|22878.65|22875.99|22875.99|22878.65|22878.65|22875.99|22875.99|0
1625663310000|2021-07-07 13:08:30|22878.65|22878.65|22880.42|22880.42|22880.42|22880.42|22878.65|22878.65|0
1625663340000|2021-07-07 13:09:00|22879.53|22879.53|22879.53|22879.53|22879.53|22879.53|22879.53|22879.53|0
1625663390000|2021-07-07 13:09:50|22870.99|22870.99|22866.71|22866.71|22870.99|22870.99|22866.71|22866.71|0
1625663410000|2021-07-07 13:10:10|22870.99|22870.99|22870.99|22870.99|22875.26|22875.26|22870.99|22870.99|0
1625663450000|2021-07-07 13:10:50|22866.71|22866.71|22866.71|22866.71|22866.71|22866.71|22866.71|22866.71|0
1625663520000|2021-07-07 13:12:00|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|22870.99|0
1625663540000|2021-07-07 13:12:20|22866.71|22866.71|22858.08|22858.08|22866.71|22866.71|22858.08|22858.08|0
1625663550000|2021-07-07 13:12:30|22853.81|22853.81|22853.81|22853.81|22853.81|22853.81|22853.81|22853.81|0
1625663570000|2021-07-07 13:12:50|22849.54|22849.54|22842.04|22842.04|22853.81|22853.81|22842.04|22842.04|0
1625663590000|2021-07-07 13:13:10|22841.28|22841.28|22841.28|22841.28|22841.28|22841.28|22841.28|22841.28|0
1625663620000|2021-07-07 13:13:40|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|0
1625663630000|2021-07-07 13:13:50|22850.71|22850.71|22850.71|22850.71|22850.71|22850.71|22850.71|22850.71|0
1625663670000|2021-07-07 13:14:30|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|22849.83|0
1625663680000|2021-07-07 13:14:40|22847.17|22847.17|22842.9|22842.9|22847.17|22847.17|22842.9|22842.9|0
1625663710000|2021-07-07 13:15:10|22847.17|22847.17|22842.9|22842.9|22847.17|22847.17|22842.9|22842.9|0
1625663730000|2021-07-07 13:15:30|22838.63|22838.63|22838.63|22838.63|22838.63|22838.63|22838.63|22838.63|0
1625663740000|2021-07-07 13:15:40|22842.9|22842.9|22842.9|22842.9|22842.9|22842.9|22842.9|22842.9|0
1625663750000|2021-07-07 13:15:50|22834.36|22834.36|22838.63|22838.63|22838.63|22838.63|22834.36|22834.36|0
1625663760000|2021-07-07 13:16:00|22834.36|22834.36|22834.36|22834.36|22834.36|22834.36|22834.36|22834.36|0
1625663770000|2021-07-07 13:16:10|22832.58|22832.58|22832.58|22832.58|22832.58|22832.58|22832.58|22832.58|0
1625663780000|2021-07-07 13:16:20|22828.31|22828.31|22828.31|22828.31|22828.31|22828.31|22828.31|22828.31|0
1625663790000|2021-07-07 13:16:30|22827.43|22827.43|22827.43|22827.43|22827.43|22827.43|22827.43|22827.43|0
1625663800000|2021-07-07 13:16:40|22831.7|22831.7|22831.7|22831.7|22831.7|22831.7|22831.7|22831.7|0
1625663820000|2021-07-07 13:17:00|22835.97|22835.97|22835.97|22835.97|22835.97|22835.97|22835.97|22835.97|0
1625663830000|2021-07-07 13:17:10|22840.24|22840.24|22840.24|22840.24|22840.24|22840.24|22840.24|22840.24|0
1625663840000|2021-07-07 13:17:20|22835.97|22835.97|22835.97|22835.97|22835.97|22835.97|22835.97|22835.97|0
1625663870000|2021-07-07 13:17:50|22844.52|22844.52|22844.52|22844.52|22844.52|22844.52|22844.52|22844.52|0
1625663880000|2021-07-07 13:18:00|22848.79|22848.79|22850.24|22850.24|22850.24|22850.24|22848.79|22848.79|0
1625663890000|2021-07-07 13:18:10|22851.76|22851.76|22851.76|22851.76|22851.76|22851.76|22851.76|22851.76|0
1625663940000|2021-07-07 13:19:00|22860.3|22860.3|22862.96|22862.96|22862.96|22862.96|22860.3|22860.3|0
1625663950000|2021-07-07 13:19:10|22866.5|22866.5|22866.5|22866.5|22866.5|22866.5|22866.5|22866.5|0
1625663970000|2021-07-07 13:19:30|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|22867.95|0
1625664010000|2021-07-07 13:20:10|22876.5|22876.5|22880.77|22880.77|22880.77|22880.77|22876.5|22876.5|0
1625664050000|2021-07-07 13:20:50|22885.04|22885.04|22885.04|22885.04|22885.04|22885.04|22885.04|22885.04|0
1625664060000|2021-07-07 13:21:00|22880.77|22880.77|22880.77|22880.77|22880.77|22880.77|22880.77|22880.77|0
1625664070000|2021-07-07 13:21:10|22885.04|22885.04|22885.04|22885.04|22885.04|22885.04|22885.04|22885.04|0
1625664090000|2021-07-07 13:21:30|22886.81|22886.81|22890.71|22890.71|22894.98|22894.98|22886.81|22886.81|0
1625664140000|2021-07-07 13:22:20|22886.43|22886.43|22882.16|22882.16|22886.43|22886.43|22882.16|22882.16|0
1625664220000|2021-07-07 13:23:40|22880.86|22880.86|22882.16|22882.16|22882.16|22882.16|22880.86|22880.86|0
1625664250000|2021-07-07 13:24:10|22882.92|22882.92|22882.92|22882.92|22882.92|22882.92|22882.92|22882.92|0
1625664280000|2021-07-07 13:24:40|22881.15|22881.15|22882.6|22882.6|22882.6|22882.6|22881.15|22881.15|0
1625664290000|2021-07-07 13:24:50|22885.2|22885.2|22882.6|22882.6|22885.2|22885.2|22882.6|22882.6|0
1625664330000|2021-07-07 13:25:30|22885.26|22885.26|22885.26|22885.26|22885.26|22885.26|22885.26|22885.26|0
1625664350000|2021-07-07 13:25:50|22886.01|22886.01|22890.29|22890.29|22890.29|22890.29|22886.01|22886.01|0
1625664370000|2021-07-07 13:26:10|22894.56|22894.56|22894.56|22894.56|22894.56|22894.56|22894.56|22894.56|0
1625664380000|2021-07-07 13:26:20|22895.44|22895.44|22897.97|22897.97|22897.97|22897.97|22895.44|22895.44|0
1625664390000|2021-07-07 13:26:30|22898.73|22898.73|22900.24|22900.24|22900.24|22900.24|22898.73|22898.73|0
1625664400000|2021-07-07 13:26:40|22902.01|22902.01|22902.01|22902.01|22902.01|22902.01|22902.01|22902.01|0
1625664450000|2021-07-07 13:27:30|22903.31|22903.31|22903.31|22903.31|22903.31|22903.31|22903.31|22903.31|0
1625664590000|2021-07-07 13:29:50|22899.36|22899.36|22899.36|22899.36|22899.36|22899.36|22899.36|22899.36|0
1625664600000|2021-07-07 13:30:00|22912.17|22912.17|22908.16|22908.16|22912.17|22912.17|22897.84|22897.84|0
1625664610000|2021-07-07 13:30:10|22912.43|22912.43|22912.43|22912.43|22912.43|22912.43|22912.43|22912.43|0
1625664620000|2021-07-07 13:30:20|22913.73|22913.73|22911.13|22911.13|22913.73|22913.73|22911.13|22911.13|0
1625664630000|2021-07-07 13:30:30|22909.36|22909.36|22909.36|22909.36|22909.36|22909.36|22909.36|22909.36|0
1625664650000|2021-07-07 13:30:50|22907.18|22907.18|22873.89|22873.89|22907.18|22907.18|22873.89|22873.89|0
1625664660000|2021-07-07 13:31:00|22878.17|22878.17|22878.17|22878.17|22878.17|22878.17|22878.17|22878.17|0
1625664680000|2021-07-07 13:31:20|22873.89|22873.89|22869.62|22869.62|22873.89|22873.89|22865.35|22865.35|0
1625664690000|2021-07-07 13:31:30|22865.35|22865.35|22865.35|22865.35|22869.62|22869.62|22861.08|22861.08|0
1625664700000|2021-07-07 13:31:40|22862.75|22862.75|22854.05|22854.05|22862.75|22862.75|22854.05|22854.05|0
1625664720000|2021-07-07 13:32:00|22854.94|22854.94|22854.94|22854.94|22854.94|22854.94|22854.94|22854.94|0
1625664740000|2021-07-07 13:32:20|22856.71|22856.71|22865.26|22865.26|22865.26|22865.26|22856.71|22856.71|0
1625664750000|2021-07-07 13:32:30|22873.8|22873.8|22874.69|22874.69|22874.69|22874.69|22873.8|22873.8|0
1625664770000|2021-07-07 13:32:50|22875.57|22875.57|22875.57|22875.57|22875.57|22875.57|22875.57|22875.57|0
1625664780000|2021-07-07 13:33:00|22878.17|22878.17|22878.17|22878.17|22878.17|22878.17|22878.17|22878.17|0
1625664790000|2021-07-07 13:33:10|22879.68|22879.68|22879.68|22879.68|22879.68|22879.68|22879.68|22879.68|0
1625664800000|2021-07-07 13:33:20|22862.59|22862.59|22871.14|22871.14|22871.14|22871.14|22862.59|22862.59|0
1625664810000|2021-07-07 13:33:30|22866.86|22866.86|22866.86|22866.86|22866.86|22866.86|22866.86|22866.86|0
1625664840000|2021-07-07 13:34:00|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|0
1625664850000|2021-07-07 13:34:10|22865.19|22865.19|22866.96|22866.96|22866.96|22866.96|22865.19|22865.19|0
1625664860000|2021-07-07 13:34:20|22869.61|22869.61|22873.89|22873.89|22873.89|22873.89|22869.61|22869.61|0
1625664870000|2021-07-07 13:34:30|22870.34|22870.34|22869.46|22869.46|22870.34|22870.34|22869.46|22869.46|0
1625664910000|2021-07-07 13:35:10|22878|22878|22882.43|22882.43|22882.43|22882.43|22878|22878|0
1625664970000|2021-07-07 13:36:10|22883.32|22883.32|22883.32|22883.32|22883.32|22883.32|22883.32|22883.32|0
1625664990000|2021-07-07 13:36:30|22879.04|22879.04|22879.04|22879.04|22879.04|22879.04|22879.04|22879.04|0
1625665020000|2021-07-07 13:37:00|22879.93|22879.93|22879.93|22879.93|22879.93|22879.93|22879.93|22879.93|0
1625665030000|2021-07-07 13:37:10|22875.66|22875.66|22876.54|22876.54|22876.54|22876.54|22875.66|22875.66|0
1625665040000|2021-07-07 13:37:20|22872.27|22872.27|22866.23|22866.23|22872.27|22872.27|22866.23|22866.23|0
1625665050000|2021-07-07 13:37:30|22864.46|22864.46|22845.82|22845.82|22864.46|22864.46|22845.82|22845.82|0
1625665060000|2021-07-07 13:37:40|22850.1|22850.1|22845.82|22845.82|22850.1|22850.1|22845.82|22845.82|0
1625665070000|2021-07-07 13:37:50|22844.53|22844.53|22843.32|22843.32|22844.53|22844.53|22840.25|22840.25|0
1625665080000|2021-07-07 13:38:00|22847.6|22847.6|22847.6|22847.6|22847.6|22847.6|22847.6|22847.6|0
1625665090000|2021-07-07 13:38:10|22851.87|22851.87|22847.6|22847.6|22851.87|22851.87|22843.32|22843.32|0
1625665100000|2021-07-07 13:38:20|22851.87|22851.87|22851.87|22851.87|22851.87|22851.87|22851.87|22851.87|0
1625665110000|2021-07-07 13:38:30|22852.75|22852.75|22852.75|22852.75|22852.75|22852.75|22852.75|22852.75|0
1625665140000|2021-07-07 13:39:00|22848.48|22848.48|22847.18|22847.18|22848.48|22848.48|22847.18|22847.18|0
1625665150000|2021-07-07 13:39:10|22848.07|22848.07|22848.07|22848.07|22848.07|22848.07|22848.07|22848.07|0
1625665170000|2021-07-07 13:39:30|22846.77|22846.77|22842.5|22842.5|22846.77|22846.77|22842.5|22842.5|0
1625665190000|2021-07-07 13:39:50|22855.31|22855.31|22859.59|22859.59|22859.59|22859.59|22851.04|22851.04|0
1625665200000|2021-07-07 13:40:00|22861.36|22861.36|22852.81|22852.81|22861.36|22861.36|22848.54|22848.54|0
1625665220000|2021-07-07 13:40:20|22854.58|22854.58|22855.88|22855.88|22855.88|22855.88|22854.58|22854.58|0
1625665240000|2021-07-07 13:40:40|22859.42|22859.42|22863.7|22863.7|22863.7|22863.7|22859.42|22859.42|0
1625665250000|2021-07-07 13:40:50|22862.81|22862.81|22865.47|22865.47|22865.47|22865.47|22862.81|22862.81|0
1625665260000|2021-07-07 13:41:00|22867.24|22867.24|22867.24|22867.24|22867.24|22867.24|22867.24|22867.24|0
1625665270000|2021-07-07 13:41:10|22868.69|22868.69|22870.46|22870.46|22870.46|22870.46|22868.69|22868.69|0
1625665290000|2021-07-07 13:41:30|22891.82|22891.82|22891.82|22891.82|22891.82|22891.82|22891.82|22891.82|0
1625665310000|2021-07-07 13:41:50|22887.55|22887.55|22887.55|22887.55|22887.55|22887.55|22887.55|22887.55|0
1625665320000|2021-07-07 13:42:00|22879.01|22879.01|22879.01|22879.01|22879.01|22879.01|22879.01|22879.01|0
1625665330000|2021-07-07 13:42:10|22875.46|22875.46|22867.97|22867.97|22875.46|22875.46|22864.58|22864.58|0
1625665350000|2021-07-07 13:42:30|22872.24|22872.24|22875.63|22875.63|22876.51|22876.51|22872.24|22872.24|0
1625665380000|2021-07-07 13:43:00|22874.33|22874.33|22874.33|22874.33|22874.33|22874.33|22874.33|22874.33|0
1625665410000|2021-07-07 13:43:30|22875.21|22875.21|22873.83|22873.83|22875.21|22875.21|22872.94|22872.94|0
1625665440000|2021-07-07 13:44:00|22874.71|22874.71|22874.71|22874.71|22874.71|22874.71|22874.71|22874.71|0
1625665450000|2021-07-07 13:44:10|22876.01|22876.01|22874.71|22874.71|22876.01|22876.01|22874.71|22874.71|0
1625665490000|2021-07-07 13:44:50|22876.23|22876.23|22876.23|22876.23|22876.23|22876.23|22876.23|22876.23|0
1625665500000|2021-07-07 13:45:00|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|0
1625665510000|2021-07-07 13:45:10|22892.59|22892.59|22892.59|22892.59|22892.59|22892.59|22892.59|22892.59|0
1625665540000|2021-07-07 13:45:40|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|22889.05|0
1625665550000|2021-07-07 13:45:50|22889.93|22889.93|22889.93|22889.93|22889.93|22889.93|22889.93|22889.93|0
1625665570000|2021-07-07 13:46:10|22890.82|22890.82|22890.82|22890.82|22890.82|22890.82|22890.82|22890.82|0
1625665590000|2021-07-07 13:46:30|22886.54|22886.54|22886.54|22886.54|22886.54|22886.54|22886.54|22886.54|0
1625665600000|2021-07-07 13:46:40|22882.27|22882.27|22877.11|22877.11|22882.27|22882.27|22877.11|22877.11|0
1625665610000|2021-07-07 13:46:50|22878.88|22878.88|22887.43|22887.43|22887.43|22887.43|22878.88|22878.88|0
1625665630000|2021-07-07 13:47:10|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|22891.7|0
1625665680000|2021-07-07 13:48:00|22900.25|22900.25|22900.25|22900.25|22900.25|22900.25|22900.25|22900.25|0
1625665690000|2021-07-07 13:48:10|22901.13|22901.13|22901.13|22901.13|22901.13|22901.13|22901.13|22901.13|0
1625665710000|2021-07-07 13:48:30|22902.02|22902.02|22902.02|22902.02|22902.02|22902.02|22902.02|22902.02|0
1625665740000|2021-07-07 13:49:00|22902.9|22902.9|22902.9|22902.9|22902.9|22902.9|22902.9|22902.9|0
1625665750000|2021-07-07 13:49:10|22898.63|22898.63|22898.63|22898.63|22898.63|22898.63|22898.63|22898.63|0
1625665780000|2021-07-07 13:49:40|22902.9|22902.9|22902.9|22902.9|22902.9|22902.9|22902.9|22902.9|0
1625665790000|2021-07-07 13:49:50|22904.67|22904.67|22904.67|22904.67|22904.67|22904.67|22904.67|22904.67|0
1625665810000|2021-07-07 13:50:10|22900.4|22900.4|22890.08|22890.08|22900.4|22900.4|22890.08|22890.08|0
1625665830000|2021-07-07 13:50:30|22890.97|22890.97|22896.13|22896.13|22900.4|22900.4|22890.97|22890.97|0
1625665860000|2021-07-07 13:51:00|22891.86|22891.86|22910.34|22910.34|22910.34|22910.34|22891.86|22891.86|0
1625665870000|2021-07-07 13:51:10|22907.74|22907.74|22907.74|22907.74|22907.74|22907.74|22907.74|22907.74|0
1625665880000|2021-07-07 13:51:20|22908.63|22908.63|22908.63|22908.63|22908.63|22908.63|22908.63|22908.63|0
1625665900000|2021-07-07 13:51:40|22912.99|22912.99|22912.99|22912.99|22912.99|22912.99|22912.99|22912.99|0
1625665920000|2021-07-07 13:52:00|22912.1|22912.1|22913.87|22913.87|22913.87|22913.87|22912.1|22912.1|0
1625665960000|2021-07-07 13:52:40|22926.69|22926.69|22926.69|22926.69|22926.69|22926.69|22926.69|22926.69|0
1625665970000|2021-07-07 13:52:50|22922.42|22922.42|22922.42|22922.42|22922.42|22922.42|22922.42|22922.42|0
1625665980000|2021-07-07 13:53:00|22919.51|22919.51|22919.51|22919.51|22919.51|22919.51|22919.51|22919.51|0
1625665990000|2021-07-07 13:53:10|22928.05|22928.05|22925.46|22925.46|22928.05|22928.05|22925.46|22925.46|0
1625666000000|2021-07-07 13:53:20|22921.19|22921.19|22921.19|22921.19|22921.19|22921.19|22921.19|22921.19|0
1625666010000|2021-07-07 13:53:30|22923.46|22923.46|22927.73|22927.73|22927.73|22927.73|22923.46|22923.46|0
1625666030000|2021-07-07 13:53:50|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|22929.5|0
1625666040000|2021-07-07 13:54:00|22933.77|22933.77|22933.77|22933.77|22933.77|22933.77|22933.77|22933.77|0
1625666060000|2021-07-07 13:54:20|22935.07|22935.07|22935.96|22935.96|22935.96|22935.96|22935.07|22935.07|0
1625666070000|2021-07-07 13:54:30|22937.25|22937.25|22937.25|22937.25|22945.8|22945.8|22937.25|22937.25|0
1625666080000|2021-07-07 13:54:40|22938.14|22938.14|22942.41|22942.41|22942.41|22942.41|22938.14|22938.14|0
1625666090000|2021-07-07 13:54:50|22938.14|22938.14|22942.41|22942.41|22942.41|22942.41|22938.14|22938.14|0
1625666100000|2021-07-07 13:55:00|22943.3|22943.3|22944.94|22944.94|22944.94|22944.94|22943.3|22943.3|0
1625666130000|2021-07-07 13:55:30|22940.67|22940.67|22940.67|22940.67|22940.67|22940.67|22940.67|22940.67|0
1625666150000|2021-07-07 13:55:50|22944.94|22944.94|22944.94|22944.94|22944.94|22944.94|22944.94|22944.94|0
1625666160000|2021-07-07 13:56:00|22940.67|22940.67|22944.94|22944.94|22944.94|22944.94|22940.67|22940.67|0
1625666180000|2021-07-07 13:56:20|22946.71|22946.71|22948.01|22948.01|22948.01|22948.01|22946.71|22946.71|0
1625666200000|2021-07-07 13:56:40|22952.28|22952.28|22952.28|22952.28|22952.28|22952.28|22948.01|22948.01|0
1625666210000|2021-07-07 13:56:50|22956.55|22956.55|22956.55|22956.55|22956.55|22956.55|22956.55|22956.55|0
1625666230000|2021-07-07 13:57:10|22952.28|22952.28|22952.28|22952.28|22952.28|22952.28|22952.28|22952.28|0
1625666240000|2021-07-07 13:57:20|22953.16|22953.16|22953.16|22953.16|22953.16|22953.16|22953.16|22953.16|0
1625666250000|2021-07-07 13:57:30|22957.44|22957.44|22957.44|22957.44|22957.44|22957.44|22957.44|22957.44|0
1625666280000|2021-07-07 13:58:00|22953.16|22953.16|22953.16|22953.16|22953.16|22953.16|22953.16|22953.16|0
1625666290000|2021-07-07 13:58:10|22965.98|22965.98|22965.1|22965.1|22965.98|22965.98|22965.1|22965.1|0
1625666320000|2021-07-07 13:58:40|22966.39|22966.39|22966.39|22966.39|22966.39|22966.39|22966.39|22966.39|0
1625666330000|2021-07-07 13:58:50|22962.12|22962.12|22957.85|22957.85|22962.12|22962.12|22957.85|22957.85|0
1625666350000|2021-07-07 13:59:10|22956.08|22956.08|22960.35|22960.35|22960.35|22960.35|22956.08|22956.08|0
1625666360000|2021-07-07 13:59:20|22963.01|22963.01|22963.01|22963.01|22963.01|22963.01|22963.01|22963.01|0
1625666370000|2021-07-07 13:59:30|22962.12|22962.12|22960.82|22960.82|22962.12|22962.12|22959.05|22959.05|0
1625666390000|2021-07-07 13:59:50|22956.55|22956.55|22960.82|22960.82|22960.82|22960.82|22956.55|22956.55|0
1625666400000|2021-07-07 14:00:00|22956.55|22956.55|22955.67|22955.67|22956.55|22956.55|22955.67|22955.67|0
1625666420000|2021-07-07 14:00:20|22953.9|22953.9|22958.17|22958.17|22958.17|22958.17|22953.9|22953.9|0
1625666430000|2021-07-07 14:00:30|22953.9|22953.9|22953.9|22953.9|22954.78|22954.78|22953.9|22953.9|0
1625666440000|2021-07-07 14:00:40|22949.62|22949.62|22949.62|22949.62|22949.62|22949.62|22949.62|22949.62|0
1625666450000|2021-07-07 14:00:50|22953.9|22953.9|22949.62|22949.62|22953.9|22953.9|22949.62|22949.62|0
1625666460000|2021-07-07 14:01:00|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|22948.74|0
1625666500000|2021-07-07 14:01:40|22943.58|22943.58|22944.47|22944.47|22944.47|22944.47|22943.58|22943.58|0
1625666520000|2021-07-07 14:02:00|22947.37|22947.37|22947.37|22947.37|22947.37|22947.37|22947.37|22947.37|0
1625666530000|2021-07-07 14:02:10|22946.08|22946.08|22945.98|22945.98|22950.35|22950.35|22945.98|22945.98|0
1625666540000|2021-07-07 14:02:20|22941.71|22941.71|22941.71|22941.71|22941.71|22941.71|22941.71|22941.71|0
1625666610000|2021-07-07 14:03:30|22939.44|22939.44|22933.87|22933.87|22939.44|22939.44|22933.87|22933.87|0
1625666650000|2021-07-07 14:04:10|22929.6|22929.6|22924.54|22924.54|22929.6|22929.6|22924.54|22924.54|0
1625666660000|2021-07-07 14:04:20|22920.65|22920.65|22923.31|22923.31|22926.22|22926.22|22920.65|22920.65|0
1625666670000|2021-07-07 14:04:30|22922.42|22922.42|22922.42|22922.42|22922.42|22922.42|22922.42|22922.42|0
1625666680000|2021-07-07 14:04:40|22918.15|22918.15|22909.61|22909.61|22918.15|22918.15|22909.61|22909.61|0
1625666690000|2021-07-07 14:04:50|22906.07|22906.07|22906.07|22906.07|22906.95|22906.95|22906.07|22906.07|0
1625666710000|2021-07-07 14:05:10|22914.61|22914.61|22920.18|22920.18|22920.18|22920.18|22914.61|22914.61|0
1625666720000|2021-07-07 14:05:20|22915.91|22915.91|22915.91|22915.91|22915.91|22915.91|22915.91|22915.91|0
1625666730000|2021-07-07 14:05:30|22916.79|22916.79|22916.79|22916.79|22916.79|22916.79|22916.79|22916.79|0
1625666750000|2021-07-07 14:05:50|22921.07|22921.07|22921.07|22921.07|22921.07|22921.07|22921.07|22921.07|0
1625666790000|2021-07-07 14:06:30|22921.95|22921.95|22921.95|22921.95|22921.95|22921.95|22921.95|22921.95|0
1625666800000|2021-07-07 14:06:40|22917.68|22917.68|22917.68|22917.68|22917.68|22917.68|22917.68|22917.68|0
1625666810000|2021-07-07 14:06:50|22913.41|22913.41|22910.75|22910.75|22913.41|22913.41|22910.75|22910.75|0
1625666820000|2021-07-07 14:07:00|22908.16|22908.16|22908.16|22908.16|22908.16|22908.16|22908.16|22908.16|0
1625666830000|2021-07-07 14:07:10|22903.88|22903.88|22906.39|22906.39|22906.39|22906.39|22902.11|22902.11|0
1625666840000|2021-07-07 14:07:20|22905.09|22905.09|22901.93|22901.93|22905.09|22905.09|22897.66|22897.66|0
1625666850000|2021-07-07 14:07:30|22897.66|22897.66|22895.16|22895.16|22904.59|22904.59|22895.16|22895.16|0
1625666870000|2021-07-07 14:07:50|22899.43|22899.43|22899.43|22899.43|22899.43|22899.43|22899.43|22899.43|0
1625666880000|2021-07-07 14:08:00|22895.16|22895.16|22895.16|22895.16|22895.16|22895.16|22895.16|22895.16|0
1625666900000|2021-07-07 14:08:20|22890.88|22890.88|22890.88|22890.88|22890.88|22890.88|22890.88|22890.88|0
1625666910000|2021-07-07 14:08:30|22892.66|22892.66|22905.47|22905.47|22905.47|22905.47|22892.66|22892.66|0
1625666920000|2021-07-07 14:08:40|22901.2|22901.2|22888.38|22888.38|22901.2|22901.2|22888.38|22888.38|0
1625666930000|2021-07-07 14:08:50|22896.93|22896.93|22893.03|22893.03|22901.2|22901.2|22893.03|22893.03|0
1625666940000|2021-07-07 14:09:00|22891.52|22891.52|22879.43|22879.43|22891.52|22891.52|22879.43|22879.43|0
1625666950000|2021-07-07 14:09:10|22887.98|22887.98|22887.98|22887.98|22887.98|22887.98|22887.98|22887.98|0
1625666960000|2021-07-07 14:09:20|22889.75|22889.75|22891.52|22891.52|22891.52|22891.52|22885.48|22885.48|0
1625666970000|2021-07-07 14:09:30|22892.41|22892.41|22892.41|22892.41|22892.41|22892.41|22892.41|22892.41|0
1625666990000|2021-07-07 14:09:50|22896.68|22896.68|22902.25|22902.25|22902.25|22902.25|22896.68|22896.68|0
1625667020000|2021-07-07 14:10:20|22900.48|22900.48|22903.86|22903.86|22904.75|22904.75|22900.48|22900.48|0
1625667030000|2021-07-07 14:10:30|22902.98|22902.98|22896.05|22896.05|22902.98|22902.98|22896.05|22896.05|0
1625667040000|2021-07-07 14:10:40|22891.78|22891.78|22891.78|22891.78|22891.78|22891.78|22891.78|22891.78|0
1625667060000|2021-07-07 14:11:00|22900.32|22900.32|22900.32|22900.32|22900.32|22900.32|22900.32|22900.32|0
1625667100000|2021-07-07 14:11:40|22891.78|22891.78|22891.78|22891.78|22891.78|22891.78|22891.78|22891.78|0
1625667110000|2021-07-07 14:11:50|22891.02|22891.02|22891.02|22891.02|22891.02|22891.02|22886.75|22886.75|0
1625667120000|2021-07-07 14:12:00|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|22886.75|0
1625667150000|2021-07-07 14:12:30|22887.64|22887.64|22887.64|22887.64|22887.64|22887.64|22887.64|22887.64|0
1625667160000|2021-07-07 14:12:40|22888.93|22888.93|22901.75|22901.75|22901.75|22901.75|22888.93|22888.93|0
1625667170000|2021-07-07 14:12:50|22902.64|22902.64|22902.64|22902.64|22902.64|22902.64|22902.64|22902.64|0
1625667210000|2021-07-07 14:13:30|22901.34|22901.34|22897.86|22897.86|22901.34|22901.34|22897.86|22897.86|0
1625667240000|2021-07-07 14:14:00|22896.56|22896.56|22893.9|22893.9|22896.56|22896.56|22893.9|22893.9|0
1625667250000|2021-07-07 14:14:10|22892.39|22892.39|22883.84|22883.84|22892.39|22892.39|22883.84|22883.84|0
1625667260000|2021-07-07 14:14:20|22879.57|22879.57|22879.57|22879.57|22879.57|22879.57|22879.57|22879.57|0
1625667270000|2021-07-07 14:14:30|22876.92|22876.92|22876.92|22876.92|22876.92|22876.92|22876.92|22876.92|0
1625667280000|2021-07-07 14:14:40|22874.32|22874.32|22875.08|22875.08|22875.08|22875.08|22874.32|22874.32|0
1625667290000|2021-07-07 14:14:50|22870.8|22870.8|22875.08|22875.08|22875.08|22875.08|22870.8|22870.8|0
1625667300000|2021-07-07 14:15:00|22879.35|22879.35|22879.35|22879.35|22879.35|22879.35|22879.35|22879.35|0
1625667310000|2021-07-07 14:15:10|22881.12|22881.12|22881.12|22881.12|22881.12|22881.12|22881.12|22881.12|0
1625667330000|2021-07-07 14:15:30|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|22882.01|0
1625667350000|2021-07-07 14:15:50|22883.3|22883.3|22883.3|22883.3|22883.3|22883.3|22883.3|22883.3|0
1625667360000|2021-07-07 14:16:00|22882.42|22882.42|22870.8|22870.8|22882.42|22882.42|22870.8|22870.8|0
1625667390000|2021-07-07 14:16:30|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|0
1625667450000|2021-07-07 14:17:30|22868.3|22868.3|22868.3|22868.3|22868.3|22868.3|22868.3|22868.3|0
1625667490000|2021-07-07 14:18:10|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|22872.58|0
1625667510000|2021-07-07 14:18:30|22870.8|22870.8|22870.8|22870.8|22870.8|22870.8|22870.8|22870.8|0
1625667540000|2021-07-07 14:19:00|22871.69|22871.69|22871.69|22871.69|22871.69|22871.69|22871.69|22871.69|0
1625667550000|2021-07-07 14:19:10|22867.42|22867.42|22867.42|22867.42|22867.42|22867.42|22867.42|22867.42|0
1625667560000|2021-07-07 14:19:20|22864.82|22864.82|22864.82|22864.82|22864.82|22864.82|22864.82|22864.82|0
1625667580000|2021-07-07 14:19:40|22866.12|22866.12|22866.12|22866.12|22866.12|22866.12|22866.12|22866.12|0
1625667630000|2021-07-07 14:20:30|22865.23|22865.23|22859.25|22859.25|22865.23|22865.23|22859.25|22859.25|0
1625667640000|2021-07-07 14:20:40|22857.95|22857.95|22857.95|22857.95|22857.95|22857.95|22857.95|22857.95|0
1625667650000|2021-07-07 14:20:50|22853.68|22853.68|22853.68|22853.68|22853.68|22853.68|22853.68|22853.68|0
1625667660000|2021-07-07 14:21:00|22857.95|22857.95|22850.65|22850.65|22857.95|22857.95|22850.65|22850.65|0
1625667670000|2021-07-07 14:21:10|22848.88|22848.88|22848.88|22848.88|22848.88|22848.88|22848.88|22848.88|0
1625667690000|2021-07-07 14:21:30|22850.18|22850.18|22854.09|22854.09|22854.09|22854.09|22850.18|22850.18|0
1625667730000|2021-07-07 14:22:10|22849.82|22849.82|22849.82|22849.82|22849.82|22849.82|22849.82|22849.82|0
1625667740000|2021-07-07 14:22:20|22848.52|22848.52|22848.52|22848.52|22848.52|22848.52|22848.52|22848.52|0
1625667750000|2021-07-07 14:22:30|22844.25|22844.25|22845.55|22845.55|22845.55|22845.55|22841.28|22841.28|0
1625667760000|2021-07-07 14:22:40|22841.28|22841.28|22841.28|22841.28|22841.28|22841.28|22841.28|22841.28|0
1625667770000|2021-07-07 14:22:50|22842.58|22842.58|22842.58|22842.58|22842.58|22842.58|22842.58|22842.58|0
1625667790000|2021-07-07 14:23:10|22839.03|22839.03|22839.03|22839.03|22839.03|22839.03|22839.03|22839.03|0
1625667810000|2021-07-07 14:23:30|22837.26|22837.26|22837.26|22837.26|22837.26|22837.26|22837.26|22837.26|0
1625667850000|2021-07-07 14:24:10|22838.15|22838.15|22837.58|22837.58|22839.03|22839.03|22837.58|22837.58|0
1625667860000|2021-07-07 14:24:20|22841.85|22841.85|22846.12|22846.12|22846.12|22846.12|22841.85|22841.85|0
1625667880000|2021-07-07 14:24:40|22847.01|22847.01|22847.01|22847.01|22847.01|22847.01|22847.01|22847.01|0
1625667910000|2021-07-07 14:25:10|22848.46|22848.46|22848.46|22848.46|22848.46|22848.46|22848.46|22848.46|0
1625667930000|2021-07-07 14:25:30|22852.74|22852.74|22857.01|22857.01|22857.01|22857.01|22852.74|22852.74|0
1625667940000|2021-07-07 14:25:40|22855.71|22855.71|22851.44|22851.44|22855.71|22855.71|22851.44|22851.44|0
1625667950000|2021-07-07 14:25:50|22852.32|22852.32|22852.32|22852.32|22852.32|22852.32|22852.32|22852.32|0
1625667960000|2021-07-07 14:26:00|22853.21|22853.21|22853.21|22853.21|22853.21|22853.21|22853.21|22853.21|0
1625667970000|2021-07-07 14:26:10|22857.1|22857.1|22857.1|22857.1|22857.1|22857.1|22857.1|22857.1|0
1625667980000|2021-07-07 14:26:20|22865.65|22865.65|22865.65|22865.65|22865.65|22865.65|22865.65|22865.65|0
1625667990000|2021-07-07 14:26:30|22864.76|22864.76|22864.76|22864.76|22864.76|22864.76|22864.76|22864.76|0
1625668000000|2021-07-07 14:26:40|22860.49|22860.49|22860.49|22860.49|22860.49|22860.49|22860.49|22860.49|0
1625668010000|2021-07-07 14:26:50|22861.37|22861.37|22861.37|22861.37|22861.37|22861.37|22861.37|22861.37|0
1625668030000|2021-07-07 14:27:10|22859.6|22859.6|22858.31|22858.31|22859.6|22859.6|22858.31|22858.31|0
1625668040000|2021-07-07 14:27:20|22854.77|22854.77|22854.77|22854.77|22854.77|22854.77|22854.77|22854.77|0
1625668060000|2021-07-07 14:27:40|22853.47|22853.47|22856.12|22856.12|22856.12|22856.12|22853.47|22853.47|0
1625668070000|2021-07-07 14:27:50|22854.67|22854.67|22848.03|22848.03|22854.67|22854.67|22848.03|22848.03|0
1625668080000|2021-07-07 14:28:00|22850.63|22850.63|22847.97|22847.97|22850.63|22850.63|22847.97|22847.97|0
1625668090000|2021-07-07 14:28:10|22846.67|22846.67|22844.17|22844.17|22848.44|22848.44|22844.17|22844.17|0
1625668100000|2021-07-07 14:28:20|22839.9|22839.9|22837.72|22837.72|22839.9|22839.9|22837.72|22837.72|0
1625668110000|2021-07-07 14:28:30|22838.6|22838.6|22825.79|22825.79|22838.6|22838.6|22821.51|22821.51|0
1625668120000|2021-07-07 14:28:40|22824.9|22824.9|22827.5|22827.5|22827.5|22827.5|22823.6|22823.6|0
1625668130000|2021-07-07 14:28:50|22828.38|22828.38|22832.65|22832.65|22832.65|22832.65|22828.38|22828.38|0
1625668140000|2021-07-07 14:29:00|22831.36|22831.36|22829.58|22829.58|22831.36|22831.36|22829.58|22829.58|0
1625668150000|2021-07-07 14:29:10|22825.8|22825.8|22825.8|22825.8|22825.8|22825.8|22825.8|22825.8|0
1625668160000|2021-07-07 14:29:20|22821.53|22821.53|22821.53|22821.53|22821.53|22821.53|22821.53|22821.53|0
1625668170000|2021-07-07 14:29:30|22812.98|22812.98|22812.98|22812.98|22812.98|22812.98|22800.17|22800.17|0
1625668180000|2021-07-07 14:29:40|22811.69|22811.69|22811.69|22811.69|22811.69|22811.69|22811.69|22811.69|0
1625668190000|2021-07-07 14:29:50|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|0
1625668200000|2021-07-07 14:30:00|22805.96|22805.96|22790.23|22790.23|22805.96|22805.96|22781.69|22781.69|0
1625668210000|2021-07-07 14:30:10|22794.51|22794.51|22795.8|22795.8|22795.8|22795.8|22794.51|22794.51|0
1625668220000|2021-07-07 14:30:20|22791.53|22791.53|22787.26|22787.26|22791.53|22791.53|22787.26|22787.26|0
1625668230000|2021-07-07 14:30:30|22791.53|22791.53|22787.26|22787.26|22791.53|22791.53|22787.26|22787.26|0
1625668260000|2021-07-07 14:31:00|22788.56|22788.56|22788.56|22788.56|22788.56|22788.56|22788.56|22788.56|0
1625668270000|2021-07-07 14:31:10|22787.67|22787.67|22786.37|22786.37|22787.67|22787.67|22786.37|22786.37|0
1625668280000|2021-07-07 14:31:20|22787.26|22787.26|22787.26|22787.26|22787.26|22787.26|22783.72|22783.72|0
1625668290000|2021-07-07 14:31:30|22800.08|22800.08|22802.99|22802.99|22802.99|22802.99|22795.8|22795.8|0
1625668310000|2021-07-07 14:31:50|22803.87|22803.87|22804.63|22804.63|22804.63|22804.63|22803.87|22803.87|0
1625668320000|2021-07-07 14:32:00|22800.35|22800.35|22791.78|22791.78|22800.35|22800.35|22791.78|22791.78|0
1625668330000|2021-07-07 14:32:10|22790.49|22790.49|22781.94|22781.94|22790.49|22790.49|22781.94|22781.94|0
1625668340000|2021-07-07 14:32:20|22777.67|22777.67|22777.67|22777.67|22778.97|22778.97|22777.67|22777.67|0
1625668350000|2021-07-07 14:32:30|22773.4|22773.4|22769.6|22769.6|22773.4|22773.4|22769.6|22769.6|0
1625668360000|2021-07-07 14:32:40|22778.15|22778.15|22778.15|22778.15|22778.15|22778.15|22778.15|22778.15|0
1625668370000|2021-07-07 14:32:50|22779.03|22779.03|22774.76|22774.76|22779.03|22779.03|22774.76|22774.76|0
1625668380000|2021-07-07 14:33:00|22770.49|22770.49|22770.49|22770.49|22770.49|22770.49|22770.49|22770.49|0
1625668390000|2021-07-07 14:33:10|22774.76|22774.76|22777.36|22777.36|22777.36|22777.36|22774.76|22774.76|0
1625668410000|2021-07-07 14:33:30|22781.63|22781.63|22777.36|22777.36|22781.63|22781.63|22777.36|22777.36|0
1625668420000|2021-07-07 14:33:40|22778.66|22778.66|22779.54|22779.54|22779.54|22779.54|22778.66|22778.66|0
1625668430000|2021-07-07 14:33:50|22780.43|22780.43|22780.43|22780.43|22780.43|22780.43|22780.43|22780.43|0
1625668440000|2021-07-07 14:34:00|22781.31|22781.31|22790.74|22790.74|22790.74|22790.74|22781.31|22781.31|0
1625668450000|2021-07-07 14:34:10|22795.01|22795.01|22795.01|22795.01|22795.01|22795.01|22795.01|22795.01|0
1625668490000|2021-07-07 14:34:50|22798.55|22798.55|22798.55|22798.55|22798.55|22798.55|22798.55|22798.55|0
1625668500000|2021-07-07 14:35:00|22797.26|22797.26|22793.72|22793.72|22797.26|22797.26|22793.72|22793.72|0
1625668510000|2021-07-07 14:35:10|22785.17|22785.17|22785.17|22785.17|22785.17|22785.17|22785.17|22785.17|0
1625668530000|2021-07-07 14:35:30|22787.83|22787.83|22800.64|22800.64|22800.64|22800.64|22787.83|22787.83|0
1625668540000|2021-07-07 14:35:40|22801.53|22801.53|22801.53|22801.53|22801.53|22801.53|22801.53|22801.53|0
1625668550000|2021-07-07 14:35:50|22802.98|22802.98|22804.75|22804.75|22804.75|22804.75|22802.98|22802.98|0
1625668560000|2021-07-07 14:36:00|22803.87|22803.87|22801.21|22801.21|22803.87|22803.87|22801.21|22801.21|0
1625668580000|2021-07-07 14:36:20|22803.48|22803.48|22803.48|22803.48|22803.48|22803.48|22803.48|22803.48|0
1625668610000|2021-07-07 14:36:50|22812.03|22812.03|22813.33|22813.33|22813.33|22813.33|22812.03|22812.03|0
1625668620000|2021-07-07 14:37:00|22814.21|22814.21|22814.21|22814.21|22814.21|22814.21|22814.21|22814.21|0
1625668630000|2021-07-07 14:37:10|22812.44|22812.44|22811.68|22811.68|22812.44|22812.44|22811.68|22811.68|0
1625668650000|2021-07-07 14:37:30|22815.22|22815.22|22815.22|22815.22|22815.22|22815.22|22815.22|22815.22|0
1625668660000|2021-07-07 14:37:40|22817|22817|22818.77|22818.77|22818.77|22818.77|22817|22817|0
1625668670000|2021-07-07 14:37:50|22827.31|22827.31|22829.08|22829.08|22829.08|22829.08|22827.31|22827.31|0
1625668680000|2021-07-07 14:38:00|22829.97|22829.97|22831.61|22831.61|22831.61|22831.61|22829.97|22829.97|0
1625668700000|2021-07-07 14:38:20|22828.07|22828.07|22825.47|22825.47|22828.07|22828.07|22825.47|22825.47|0
1625668720000|2021-07-07 14:38:40|22829.74|22829.74|22834.02|22834.02|22834.02|22834.02|22829.74|22829.74|0
1625668730000|2021-07-07 14:38:50|22834.9|22834.9|22835.79|22835.79|22835.79|22835.79|22834.9|22834.9|0
1625668750000|2021-07-07 14:39:10|22840.06|22840.06|22841.36|22841.36|22841.36|22841.36|22840.06|22840.06|0
1625668790000|2021-07-07 14:39:50|22842.65|22842.65|22842.65|22842.65|22842.65|22842.65|22842.65|22842.65|0
1625668800000|2021-07-07 14:40:00|22846.2|22846.2|22834.11|22834.11|22846.2|22846.2|22834.11|22834.11|0
1625668830000|2021-07-07 14:40:30|22838.38|22838.38|22838.38|22838.38|22838.38|22838.38|22838.38|22838.38|0
1625668850000|2021-07-07 14:40:50|22837.08|22837.08|22837.08|22837.08|22837.08|22837.08|22837.08|22837.08|0
1625668920000|2021-07-07 14:42:00|22838.54|22838.54|22847.97|22847.97|22847.97|22847.97|22838.54|22838.54|0
1625668930000|2021-07-07 14:42:10|22849.42|22849.42|22849.42|22849.42|22849.42|22849.42|22849.42|22849.42|0
1625668950000|2021-07-07 14:42:30|22845.88|22845.88|22849.27|22849.27|22850.15|22850.15|22845.88|22845.88|0
1625668970000|2021-07-07 14:42:50|22851.92|22851.92|22851.92|22851.92|22851.92|22851.92|22851.92|22851.92|0
1625668980000|2021-07-07 14:43:00|22852.81|22852.81|22852.81|22852.81|22852.81|22852.81|22852.81|22852.81|0
1625668990000|2021-07-07 14:43:10|22853.57|22853.57|22853.57|22853.57|22853.57|22853.57|22853.57|22853.57|0
1625669000000|2021-07-07 14:43:20|22852.27|22852.27|22852.27|22852.27|22852.27|22852.27|22852.27|22852.27|0
1625669020000|2021-07-07 14:43:40|22853.78|22853.78|22853.78|22853.78|22853.78|22853.78|22853.78|22853.78|0
1625669030000|2021-07-07 14:43:50|22862.33|22862.33|22862.33|22862.33|22862.33|22862.33|22862.33|22862.33|0
1625669040000|2021-07-07 14:44:00|22856.13|22856.13|22856.13|22856.13|22856.13|22856.13|22856.13|22856.13|0
1625669050000|2021-07-07 14:44:10|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|22855.37|0
1625669070000|2021-07-07 14:44:30|22851.1|22851.1|22850.63|22850.63|22851.1|22851.1|22849.33|22849.33|0
1625669110000|2021-07-07 14:45:10|22849.33|22849.33|22850.63|22850.63|22850.63|22850.63|22849.33|22849.33|0
1625669160000|2021-07-07 14:46:00|22852.4|22852.4|22851.64|22851.64|22852.4|22852.4|22851.64|22851.64|0
1625669170000|2021-07-07 14:46:10|22854.3|22854.3|22854.3|22854.3|22854.3|22854.3|22854.3|22854.3|0
1625669180000|2021-07-07 14:46:20|22862.84|22862.84|22862.84|22862.84|22862.84|22862.84|22862.84|22862.84|0
1625669190000|2021-07-07 14:46:30|22864.3|22864.3|22864.3|22864.3|22864.3|22864.3|22864.3|22864.3|0
1625669200000|2021-07-07 14:46:40|22865.05|22865.05|22865.05|22865.05|22865.05|22865.05|22865.05|22865.05|0
1625669220000|2021-07-07 14:47:00|22860.78|22860.78|22858.12|22858.12|22860.78|22860.78|22858.12|22858.12|0
1625669230000|2021-07-07 14:47:10|22859.9|22859.9|22859.9|22859.9|22859.9|22859.9|22859.9|22859.9|0
1625669280000|2021-07-07 14:48:00|22863.79|22863.79|22863.79|22863.79|22863.79|22863.79|22863.79|22863.79|0
1625669290000|2021-07-07 14:48:10|22864.67|22864.67|22864.67|22864.67|22864.67|22864.67|22864.67|22864.67|0
1625669330000|2021-07-07 14:48:50|22863.38|22863.38|22863.38|22863.38|22863.38|22863.38|22863.38|22863.38|0
1625669340000|2021-07-07 14:49:00|22861.61|22861.61|22861.61|22861.61|22861.61|22861.61|22861.61|22861.61|0
1625669350000|2021-07-07 14:49:10|22862.49|22862.49|22868.28|22868.28|22868.28|22868.28|22862.49|22862.49|0
1625669370000|2021-07-07 14:49:30|22872.55|22872.55|22872.71|22872.71|22874|22874|22872.55|22872.55|0
1625669380000|2021-07-07 14:49:40|22881.25|22881.25|22881.25|22881.25|22881.25|22881.25|22881.25|22881.25|0
1625669390000|2021-07-07 14:49:50|22879.48|22879.48|22879.48|22879.48|22879.48|22879.48|22879.48|22879.48|0
1625669400000|2021-07-07 14:50:00|22870.94|22870.94|22874|22874|22874|22874|22866.66|22866.66|0
1625669410000|2021-07-07 14:50:10|22874.89|22874.89|22881.82|22881.82|22881.82|22881.82|22874.89|22874.89|0
1625669420000|2021-07-07 14:50:20|22880.93|22880.93|22880.93|22880.93|22880.93|22880.93|22880.93|22880.93|0
1625669440000|2021-07-07 14:50:40|22876.66|22876.66|22880.93|22880.93|22880.93|22880.93|22872.39|22872.39|0
1625669460000|2021-07-07 14:51:00|22875.77|22875.77|22882.45|22882.45|22882.45|22882.45|22875.77|22875.77|0
1625669470000|2021-07-07 14:51:10|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|22883.2|0
1625669480000|2021-07-07 14:51:20|22882.32|22882.32|22882.32|22882.32|22882.32|22882.32|22882.32|22882.32|0
1625669490000|2021-07-07 14:51:30|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|22879.72|0
1625669500000|2021-07-07 14:51:40|22880.61|22880.61|22882.38|22882.38|22882.38|22882.38|22880.61|22880.61|0
1625669510000|2021-07-07 14:51:50|22880.61|22880.61|22881.49|22881.49|22881.49|22881.49|22880.61|22880.61|0
1625669520000|2021-07-07 14:52:00|22877.22|22877.22|22888.04|22888.04|22888.04|22888.04|22877.22|22877.22|0
1625669530000|2021-07-07 14:52:10|22894.97|22894.97|22894.97|22894.97|22894.97|22894.97|22894.97|22894.97|0
1625669540000|2021-07-07 14:52:20|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|0
1625669570000|2021-07-07 14:52:50|22895.7|22895.7|22887.16|22887.16|22895.7|22895.7|22887.16|22887.16|0
1625669580000|2021-07-07 14:53:00|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|22891.43|0
1625669600000|2021-07-07 14:53:20|22890.54|22890.54|22895.7|22895.7|22895.7|22895.7|22890.54|22890.54|0
1625669610000|2021-07-07 14:53:30|22894.94|22894.94|22894.94|22894.94|22894.94|22894.94|22886.4|22886.4|0
1625669630000|2021-07-07 14:53:50|22886.4|22886.4|22877.85|22877.85|22886.4|22886.4|22873.58|22873.58|0
1625669640000|2021-07-07 14:54:00|22882.13|22882.13|22882.13|22882.13|22882.13|22882.13|22882.13|22882.13|0
1625669670000|2021-07-07 14:54:30|22886.4|22886.4|22889.43|22889.43|22889.43|22889.43|22886.4|22886.4|0
1625669680000|2021-07-07 14:54:40|22888.67|22888.67|22888.67|22888.67|22888.67|22888.67|22888.67|22888.67|0
1625669690000|2021-07-07 14:54:50|22889.56|22889.56|22889.56|22889.56|22889.56|22889.56|22889.56|22889.56|0
1625669700000|2021-07-07 14:55:00|22885.28|22885.28|22886.58|22886.58|22886.58|22886.58|22885.28|22885.28|0
1625669710000|2021-07-07 14:55:10|22890.85|22890.85|22890.85|22890.85|22890.85|22890.85|22890.85|22890.85|0
1625669720000|2021-07-07 14:55:20|22895.13|22895.13|22896.01|22896.01|22896.01|22896.01|22886.58|22886.58|0
1625669730000|2021-07-07 14:55:30|22890.85|22890.85|22895.13|22895.13|22895.13|22895.13|22890.85|22890.85|0
1625669770000|2021-07-07 14:56:10|22894.24|22894.24|22894.24|22894.24|22894.24|22894.24|22894.24|22894.24|0
1625669790000|2021-07-07 14:56:30|22898.51|22898.51|22898.51|22898.51|22898.51|22898.51|22898.51|22898.51|0
1625669800000|2021-07-07 14:56:40|22894.24|22894.24|22899.81|22899.81|22899.81|22899.81|22894.24|22894.24|0
1625669810000|2021-07-07 14:56:50|22901.11|22901.11|22892.56|22892.56|22901.11|22901.11|22892.56|22892.56|0
1625669830000|2021-07-07 14:57:10|22893.45|22893.45|22899.99|22899.99|22899.99|22899.99|22893.45|22893.45|0
1625669840000|2021-07-07 14:57:20|22904.26|22904.26|22904.26|22904.26|22904.26|22904.26|22904.26|22904.26|0
1625669850000|2021-07-07 14:57:30|22903.38|22903.38|22902.49|22902.49|22903.38|22903.38|22902.49|22902.49|0
1625669870000|2021-07-07 14:57:50|22899.11|22899.11|22894.83|22894.83|22899.11|22899.11|22894.83|22894.83|0
1625669880000|2021-07-07 14:58:00|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|0
1625669890000|2021-07-07 14:58:10|22894.83|22894.83|22890.56|22890.56|22894.83|22894.83|22890.56|22890.56|0
1625669900000|2021-07-07 14:58:20|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|0
1625669910000|2021-07-07 14:58:30|22893.06|22893.06|22888.92|22888.92|22897.46|22897.46|22888.92|22888.92|0
1625669920000|2021-07-07 14:58:40|22897.46|22897.46|22897.46|22897.46|22897.46|22897.46|22897.46|22897.46|0
1625669930000|2021-07-07 14:58:50|22898.22|22898.22|22898.22|22898.22|22898.22|22898.22|22898.22|22898.22|0
1625669960000|2021-07-07 14:59:20|22893.95|22893.95|22893.95|22893.95|22893.95|22893.95|22893.95|22893.95|0
1625669970000|2021-07-07 14:59:30|22892.18|22892.18|22892.18|22892.18|22892.18|22892.18|22892.18|22892.18|0
1625670000000|2021-07-07 15:00:00|22893.95|22893.95|22889.68|22889.68|22893.95|22893.95|22889.68|22889.68|0
1625670010000|2021-07-07 15:00:10|22893.95|22893.95|22885.4|22885.4|22893.95|22893.95|22885.4|22885.4|0
1625670020000|2021-07-07 15:00:20|22893.95|22893.95|22893.95|22893.95|22893.95|22893.95|22893.95|22893.95|0
1625670050000|2021-07-07 15:00:50|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|0
1625670060000|2021-07-07 15:01:00|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|22899.11|0
1625670080000|2021-07-07 15:01:20|22890.56|22890.56|22899.11|22899.11|22899.11|22899.11|22890.56|22890.56|0
1625670090000|2021-07-07 15:01:30|22894.83|22894.83|22894.83|22894.83|22894.83|22894.83|22886.29|22886.29|0
1625670100000|2021-07-07 15:01:40|22899.99|22899.99|22899.99|22899.99|22899.99|22899.99|22899.99|22899.99|0
1625670110000|2021-07-07 15:01:50|22904.42|22904.42|22902.65|22902.65|22904.42|22904.42|22902.65|22902.65|0
1625670120000|2021-07-07 15:02:00|22905.3|22905.3|22906.19|22906.19|22907.07|22907.07|22905.3|22905.3|0
1625670130000|2021-07-07 15:02:10|22907.96|22907.96|22912.23|22912.23|22912.23|22912.23|22903.69|22903.69|0
1625670150000|2021-07-07 15:02:30|22911.35|22911.35|22911.35|22911.35|22911.35|22911.35|22911.35|22911.35|0
1625670160000|2021-07-07 15:02:40|22917.39|22917.39|22908.84|22908.84|22917.39|22917.39|22908.84|22908.84|0
1625670180000|2021-07-07 15:03:00|22907.96|22907.96|22909.47|22909.47|22909.47|22909.47|22907.96|22907.96|0
1625670190000|2021-07-07 15:03:10|22914.63|22914.63|22914.63|22914.63|22914.63|22914.63|22914.63|22914.63|0
1625670200000|2021-07-07 15:03:20|22915.39|22915.39|22919.66|22919.66|22919.66|22919.66|22915.39|22915.39|0
1625670210000|2021-07-07 15:03:30|22922.26|22922.26|22922.26|22922.26|22922.26|22922.26|22922.26|22922.26|0
1625670220000|2021-07-07 15:03:40|22923.55|22923.55|22924.44|22924.44|22924.44|22924.44|22923.55|22923.55|0
1625670230000|2021-07-07 15:03:50|22925.2|22925.2|22926.65|22926.65|22926.65|22926.65|22925.2|22925.2|0
1625670250000|2021-07-07 15:04:10|22927.53|22927.53|22926.65|22926.65|22927.53|22927.53|22926.65|22926.65|0
1625670260000|2021-07-07 15:04:20|22930.54|22930.54|22930.54|22930.54|22930.54|22930.54|22930.54|22930.54|0
1625670270000|2021-07-07 15:04:30|22931.43|22931.43|22929.66|22929.66|22931.43|22931.43|22928.77|22928.77|0
1625670280000|2021-07-07 15:04:40|22928.77|22928.77|22928.77|22928.77|22928.77|22928.77|22928.77|22928.77|0
1625670290000|2021-07-07 15:04:50|22925.39|22925.39|22925.39|22925.39|22925.39|22925.39|22925.39|22925.39|0
1625670300000|2021-07-07 15:05:00|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|22921.11|0
1625670310000|2021-07-07 15:05:10|22925.39|22925.39|22922.79|22922.79|22925.39|22925.39|22922.79|22922.79|0
1625670320000|2021-07-07 15:05:20|22918.52|22918.52|22918.52|22918.52|22918.52|22918.52|22918.52|22918.52|0
1625670330000|2021-07-07 15:05:30|22927.95|22927.95|22927.95|22927.95|22927.95|22927.95|22927.06|22927.06|0
1625670340000|2021-07-07 15:05:40|22925.76|22925.76|22928.79|22928.79|22928.79|22928.79|22925.76|22925.76|0
1625670350000|2021-07-07 15:05:50|22929.68|22929.68|22929.68|22929.68|22929.68|22929.68|22929.68|22929.68|0
1625670380000|2021-07-07 15:06:20|22925.4|22925.4|22930.97|22930.97|22930.97|22930.97|22925.4|22925.4|0
1625670390000|2021-07-07 15:06:30|22936.13|22936.13|22936.13|22936.13|22936.13|22936.13|22936.13|22936.13|0
1625670400000|2021-07-07 15:06:40|22936.89|22936.89|22938.34|22938.34|22938.34|22938.34|22936.89|22936.89|0
1625670410000|2021-07-07 15:06:50|22941|22941|22945.27|22945.27|22945.27|22945.27|22941|22941|0
1625670420000|2021-07-07 15:07:00|22941|22941|22942.3|22942.3|22942.3|22942.3|22941|22941|0
1625670430000|2021-07-07 15:07:10|22941|22941|22941|22941|22941|22941|22941|22941|0
1625670440000|2021-07-07 15:07:20|22940.11|22940.11|22940.11|22940.11|22940.11|22940.11|22940.11|22940.11|0
1625670470000|2021-07-07 15:07:50|22942.71|22942.71|22950.37|22950.37|22950.37|22950.37|22942.71|22942.71|0
1625670480000|2021-07-07 15:08:00|22951.67|22951.67|22952.55|22952.55|22952.55|22952.55|22951.67|22951.67|0
1625670500000|2021-07-07 15:08:20|22953.31|22953.31|22951.67|22951.67|22953.31|22953.31|22951.67|22951.67|0
1625670520000|2021-07-07 15:08:40|22950.78|22950.78|22950.78|22950.78|22950.78|22950.78|22950.78|22950.78|0
1625670540000|2021-07-07 15:09:00|22951.67|22951.67|22950.15|22950.15|22951.67|22951.67|22950.15|22950.15|0
1625670590000|2021-07-07 15:09:50|22947.5|22947.5|22950.15|22950.15|22950.15|22950.15|22945|22945|0
1625670600000|2021-07-07 15:10:00|22949.27|22949.27|22949.27|22949.27|22949.27|22949.27|22949.27|22949.27|0
1625670610000|2021-07-07 15:10:10|22945|22945|22950.15|22950.15|22950.15|22950.15|22940.72|22940.72|0
1625670630000|2021-07-07 15:10:30|22951.45|22951.45|22951.45|22951.45|22951.45|22951.45|22951.45|22951.45|0
1625670670000|2021-07-07 15:11:10|22942.91|22942.91|22938.63|22938.63|22942.91|22942.91|22938.63|22938.63|0
1625670680000|2021-07-07 15:11:20|22937.34|22937.34|22941.61|22941.61|22941.61|22941.61|22937.34|22937.34|0
1625670690000|2021-07-07 15:11:30|22943.38|22943.38|22942.49|22942.49|22943.38|22943.38|22942.49|22942.49|0
1625670700000|2021-07-07 15:11:40|22943.25|22943.25|22943.25|22943.25|22943.25|22943.25|22943.25|22943.25|0
1625670720000|2021-07-07 15:12:00|22934.71|22934.71|22934.71|22934.71|22934.71|22934.71|22934.71|22934.71|0
1625670730000|2021-07-07 15:12:10|22943.25|22943.25|22947.52|22947.52|22947.52|22947.52|22943.25|22943.25|0
1625670750000|2021-07-07 15:12:30|22943.63|22943.63|22943.63|22943.63|22943.63|22943.63|22943.63|22943.63|0
1625670770000|2021-07-07 15:12:50|22944.51|22944.51|22944.51|22944.51|22944.51|22944.51|22944.51|22944.51|0
1625670780000|2021-07-07 15:13:00|22943.63|22943.63|22943.63|22943.63|22943.63|22943.63|22943.63|22943.63|0
1625670800000|2021-07-07 15:13:20|22942.74|22942.74|22940.97|22940.97|22942.74|22942.74|22940.09|22940.09|0
1625670810000|2021-07-07 15:13:30|22940.09|22940.09|22940.09|22940.09|22940.09|22940.09|22940.09|22940.09|0
1625670860000|2021-07-07 15:14:20|22942.68|22942.68|22942.68|22942.68|22942.68|22942.68|22942.68|22942.68|0
1625670870000|2021-07-07 15:14:30|22948.88|22948.88|22943.57|22943.57|22948.88|22948.88|22943.57|22943.57|0
1625670880000|2021-07-07 15:14:40|22942.81|22942.81|22941.51|22941.51|22942.81|22942.81|22941.51|22941.51|0
1625670910000|2021-07-07 15:15:10|22937.24|22937.24|22932.97|22932.97|22937.24|22937.24|22932.97|22932.97|0
1625670920000|2021-07-07 15:15:20|22939.9|22939.9|22944.17|22944.17|22944.17|22944.17|22939.9|22939.9|0
1625670950000|2021-07-07 15:15:50|22948.44|22948.44|22944.17|22944.17|22948.44|22948.44|22944.17|22944.17|0
1625670960000|2021-07-07 15:16:00|22948.44|22948.44|22947.56|22947.56|22948.44|22948.44|22945.79|22945.79|0
1625670970000|2021-07-07 15:16:10|22948.86|22948.86|22944.58|22944.58|22948.86|22948.86|22944.58|22944.58|0
1625670990000|2021-07-07 15:16:30|22948.86|22948.86|22948.86|22948.86|22948.86|22948.86|22948.86|22948.86|0
1625671000000|2021-07-07 15:16:40|22947.08|22947.08|22947.08|22947.08|22947.08|22947.08|22947.08|22947.08|0
1625671010000|2021-07-07 15:16:50|22948.86|22948.86|22952.08|22952.08|22952.08|22952.08|22948.86|22948.86|0
1625671030000|2021-07-07 15:17:10|22952.97|22952.97|22952.08|22952.08|22952.97|22952.97|22951.19|22951.19|0
1625671050000|2021-07-07 15:17:30|22951.19|22951.19|22950.78|22950.78|22952.08|22952.08|22950.78|22950.78|0
1625671080000|2021-07-07 15:18:00|22946.51|22946.51|22955.94|22955.94|22955.94|22955.94|22946.51|22946.51|0
1625671090000|2021-07-07 15:18:10|22951.67|22951.67|22947.24|22947.24|22951.67|22951.67|22947.24|22947.24|0
1625671100000|2021-07-07 15:18:20|22946.48|22946.48|22946.74|22946.74|22947.24|22947.24|22944.97|22944.97|0
1625671120000|2021-07-07 15:18:40|22951.01|22951.01|22951.01|22951.01|22951.01|22951.01|22951.01|22951.01|0
1625671140000|2021-07-07 15:19:00|22946.74|22946.74|22949.24|22949.24|22949.24|22949.24|22943.2|22943.2|0
1625671160000|2021-07-07 15:19:20|22946.59|22946.59|22946.59|22946.59|22948.36|22948.36|22946.59|22946.59|0
1625671170000|2021-07-07 15:19:30|22944.82|22944.82|22946.59|22946.59|22946.59|22946.59|22944.82|22944.82|0
1625671180000|2021-07-07 15:19:40|22947.47|22947.47|22928.93|22928.93|22947.47|22947.47|22926.11|22926.11|0
1625671200000|2021-07-07 15:20:00|22932.32|22932.32|22937.22|22937.22|22938.1|22938.1|22932.32|22932.32|0
1625671210000|2021-07-07 15:20:10|22932.94|22932.94|22934.06|22934.06|22934.95|22934.95|22930.67|22930.67|0
1625671230000|2021-07-07 15:20:30|22934.95|22934.95|22932.29|22932.29|22934.95|22934.95|22931.4|22931.4|0
1625671240000|2021-07-07 15:20:40|22930.99|22930.99|22930.11|22930.11|22930.99|22930.99|22930.11|22930.11|0
1625671260000|2021-07-07 15:21:00|22928.34|22928.34|22926.57|22926.57|22928.34|22928.34|22926.57|22926.57|0
1625671270000|2021-07-07 15:21:10|22925.68|22925.68|22923.91|22923.91|22925.68|22925.68|22923.91|22923.91|0
1625671280000|2021-07-07 15:21:20|22923.15|22923.15|22920.5|22920.5|22924.04|22924.04|22914.61|22914.61|0
1625671290000|2021-07-07 15:21:30|22922.27|22922.27|22919.61|22919.61|22922.27|22922.27|22918.73|22918.73|0
1625671300000|2021-07-07 15:21:40|22918.73|22918.73|22918.73|22918.73|22918.73|22918.73|22918.73|22918.73|0
1625671310000|2021-07-07 15:21:50|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|0
1625671340000|2021-07-07 15:22:20|22918.73|22918.73|22918.73|22918.73|22918.73|22918.73|22918.73|22918.73|0
1625671360000|2021-07-07 15:22:40|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|22919.61|0
1625671370000|2021-07-07 15:22:50|22918.73|22918.73|22919.61|22919.61|22919.61|22919.61|22918.73|22918.73|0
1625671380000|2021-07-07 15:23:00|22924.04|22924.04|22925.34|22925.34|22925.34|22925.34|22924.04|22924.04|0
1625671430000|2021-07-07 15:23:50|22929.61|22929.61|22929.61|22929.61|22929.61|22929.61|22929.61|22929.61|0
1625671440000|2021-07-07 15:24:00|22926.07|22926.07|22926.07|22926.07|22926.07|22926.07|22926.07|22926.07|0
1625671450000|2021-07-07 15:24:10|22917.52|22917.52|22913.25|22913.25|22917.52|22917.52|22904.71|22904.71|0
1625671460000|2021-07-07 15:24:20|22911.95|22911.95|22916.54|22916.54|22918|22918|22911.95|22911.95|0
1625671470000|2021-07-07 15:24:30|22920.81|22920.81|22920.81|22920.81|22920.81|22920.81|22920.81|22920.81|0
1625671490000|2021-07-07 15:24:50|22919.04|22919.04|22919.04|22919.04|22919.04|22919.04|22919.04|22919.04|0
1625671500000|2021-07-07 15:25:00|22924.2|22924.2|22924.2|22924.2|22924.2|22924.2|22924.2|22924.2|0
1625671510000|2021-07-07 15:25:10|22923.44|22923.44|22923.44|22923.44|22923.44|22923.44|22923.44|22923.44|0
1625671530000|2021-07-07 15:25:30|22921.67|22921.67|22921.67|22921.67|22921.67|22921.67|22921.67|22921.67|0
1625671540000|2021-07-07 15:25:40|22908.86|22908.86|22908.86|22908.86|22908.86|22908.86|22908.86|22908.86|0
1625671570000|2021-07-07 15:26:10|22907.09|22907.09|22906.2|22906.2|22907.09|22907.09|22906.2|22906.2|0
1625671580000|2021-07-07 15:26:20|22909.59|22909.59|22913.13|22913.13|22913.13|22913.13|22909.59|22909.59|0
1625671610000|2021-07-07 15:26:50|22911.83|22911.83|22911.83|22911.83|22911.83|22911.83|22911.83|22911.83|0
1625671620000|2021-07-07 15:27:00|22910.06|22910.06|22910.06|22910.06|22910.06|22910.06|22910.06|22910.06|0
1625671630000|2021-07-07 15:27:10|22911.83|22911.83|22912.72|22912.72|22912.72|22912.72|22911.83|22911.83|0
1625671650000|2021-07-07 15:27:30|22910.95|22910.95|22912.24|22912.24|22912.24|22912.24|22910.95|22910.95|0
1625671660000|2021-07-07 15:27:40|22917.4|22917.4|22917.4|22917.4|22917.4|22917.4|22917.4|22917.4|0
1625671690000|2021-07-07 15:28:10|22921.67|22921.67|22921.67|22921.67|22921.67|22921.67|22921.67|22921.67|0
1625671700000|2021-07-07 15:28:20|22920.38|22920.38|22920.38|22920.38|22920.38|22920.38|22911.83|22911.83|0
1625671710000|2021-07-07 15:28:30|22921.26|22921.26|22912.72|22912.72|22921.26|22921.26|22912.72|22912.72|0
1625671720000|2021-07-07 15:28:40|22911.96|22911.96|22918|22918|22918|22918|22911.96|22911.96|0
1625671740000|2021-07-07 15:29:00|22917.25|22917.25|22924.3|22924.3|22924.3|22924.3|22915.47|22915.47|0
1625671750000|2021-07-07 15:29:10|22920.03|22920.03|22926.93|22926.93|22926.93|22926.93|22919.27|22919.27|0
1625671760000|2021-07-07 15:29:20|22927.82|22927.82|22928.57|22928.57|22928.57|22928.57|22924.3|22924.3|0
1625671780000|2021-07-07 15:29:40|22927.28|22927.28|22922.12|22922.12|22927.28|22927.28|22922.12|22922.12|0
1625671790000|2021-07-07 15:29:50|22926.39|22926.39|22925.1|22925.1|22926.87|22926.87|22922.98|22922.98|0
1625728500000|2021-07-08 07:15:00|22572.07|22572.07|22563.52|22563.52|22572.07|22572.07|22563.52|22563.52|0
1625728510000|2021-07-08 07:15:10|22565.79|22565.79|22565.79|22565.79|22565.79|22565.79|22565.79|22565.79|0
1625728550000|2021-07-08 07:15:50|22582.88|22582.88|22582.88|22582.88|22582.88|22582.88|22582.88|22582.88|0
1625728570000|2021-07-08 07:16:10|22580.23|22580.23|22580.23|22580.23|22580.23|22580.23|22580.23|22580.23|0
1625728590000|2021-07-08 07:16:30|22582.82|22582.82|22582.82|22582.82|22582.82|22582.82|22582.82|22582.82|0
1625728600000|2021-07-08 07:16:40|22585.42|22585.42|22585.42|22585.42|22585.42|22585.42|22585.42|22585.42|0
1625728650000|2021-07-08 07:17:30|22586.3|22586.3|22590.58|22590.58|22590.58|22590.58|22586.3|22586.3|0
1625728670000|2021-07-08 07:17:50|22595|22595|22595|22595|22595|22595|22595|22595|0
1625728680000|2021-07-08 07:18:00|22592.41|22592.41|22592.41|22592.41|22592.41|22592.41|22592.41|22592.41|0
1625728690000|2021-07-08 07:18:10|22579.59|22579.59|22583.28|22583.28|22587.56|22587.56|22579.59|22579.59|0
1625728740000|2021-07-08 07:19:00|22584.58|22584.58|22587.18|22587.18|22587.18|22587.18|22584.58|22584.58|0
1625728760000|2021-07-08 07:19:20|22582.91|22582.91|22584.2|22584.2|22584.2|22584.2|22582.91|22582.91|0
1625728840000|2021-07-08 07:20:40|22592.75|22592.75|22592.75|22592.75|22592.75|22592.75|22592.75|22592.75|0
1625728850000|2021-07-08 07:20:50|22584.2|22584.2|22584.2|22584.2|22584.2|22584.2|22584.2|22584.2|0
1625728870000|2021-07-08 07:21:10|22592.75|22592.75|22588.48|22588.48|22592.75|22592.75|22588.48|22588.48|0
1625728910000|2021-07-08 07:21:50|22581.39|22581.39|22575.35|22575.35|22581.39|22581.39|22575.35|22575.35|0
1625728920000|2021-07-08 07:22:00|22576.24|22576.24|22565.93|22565.93|22576.24|22576.24|22564.63|22564.63|0
1625728950000|2021-07-08 07:22:30|22562.39|22562.39|22568.11|22568.11|22568.11|22568.11|22562.39|22562.39|0
1625728960000|2021-07-08 07:22:40|22572.38|22572.38|22572.38|22572.38|22572.38|22572.38|22572.38|22572.38|0
1625728970000|2021-07-08 07:22:50|22568.11|22568.11|22572.38|22572.38|22572.38|22572.38|22568.11|22568.11|0
1625729010000|2021-07-08 07:23:30|22576.28|22576.28|22577.58|22577.58|22577.58|22577.58|22576.28|22576.28|0
1625729040000|2021-07-08 07:24:00|22580.17|22580.17|22580.17|22580.17|22580.17|22580.17|22580.17|22580.17|0
1625729060000|2021-07-08 07:24:20|22588.14|22588.14|22586.81|22586.81|22588.14|22588.14|22586.81|22586.81|0
1625729070000|2021-07-08 07:24:30|22603.89|22603.89|22603.89|22603.89|22603.89|22603.89|22603.89|22603.89|0
1625729080000|2021-07-08 07:24:40|22606.55|22606.55|22606.55|22606.55|22606.55|22606.55|22606.55|22606.55|0
1625729100000|2021-07-08 07:25:00|22602.28|22602.28|22602.28|22602.28|22602.28|22602.28|22602.28|22602.28|0
1625729190000|2021-07-08 07:26:30|22593.73|22593.73|22593.73|22593.73|22593.73|22593.73|22593.73|22593.73|0
1625729240000|2021-07-08 07:27:20|22610.82|22610.82|22618.07|22618.07|22619.37|22619.37|22610.82|22610.82|0
1625729250000|2021-07-08 07:27:30|22626.61|22626.61|22629.21|22629.21|22629.21|22629.21|22626.61|22626.61|0
1625729260000|2021-07-08 07:27:40|22630.51|22630.51|22630.51|22630.51|22630.51|22630.51|22630.51|22630.51|0
1625729270000|2021-07-08 07:27:50|22621.96|22621.96|22621.96|22621.96|22621.96|22621.96|22621.96|22621.96|0
1625729300000|2021-07-08 07:28:20|22623.48|22623.48|22625.53|22625.53|22625.53|22625.53|22623.48|22623.48|0
1625729340000|2021-07-08 07:29:00|22628.19|22628.19|22629.96|22629.96|22629.96|22629.96|22628.19|22628.19|0
1625729350000|2021-07-08 07:29:10|22638.5|22638.5|22642.93|22642.93|22642.93|22642.93|22638.5|22638.5|0
1625729400000|2021-07-08 07:30:00|22634.38|22634.38|22631.73|22631.73|22634.38|22634.38|22631.73|22631.73|0
1625729410000|2021-07-08 07:30:10|22640.27|22640.27|22627.46|22627.46|22640.27|22640.27|22627.46|22627.46|0
1625729510000|2021-07-08 07:31:50|22625.19|22625.19|22625.19|22625.19|22625.19|22625.19|22625.19|22625.19|0
1625729560000|2021-07-08 07:32:40|22620.91|22620.91|22620.91|22620.91|22620.91|22620.91|22620.91|22620.91|0
1625729590000|2021-07-08 07:33:10|22612.95|22612.95|22613.83|22613.83|22613.83|22613.83|22612.95|22612.95|0
1625729600000|2021-07-08 07:33:20|22601.01|22601.01|22606.58|22606.58|22606.58|22606.58|22601.01|22601.01|0
1625729630000|2021-07-08 07:33:50|22603.99|22603.99|22603.99|22603.99|22603.99|22603.99|22603.99|22603.99|0
1625729680000|2021-07-08 07:34:40|22599.72|22599.72|22599.72|22599.72|22599.72|22599.72|22599.72|22599.72|0
1625729770000|2021-07-08 07:36:10|22603.99|22603.99|22603.99|22603.99|22603.99|22603.99|22603.99|22603.99|0
1625729840000|2021-07-08 07:37:20|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|0
1625729850000|2021-07-08 07:37:30|22605.76|22605.76|22601.49|22601.49|22605.76|22605.76|22601.49|22601.49|0
1625729910000|2021-07-08 07:38:30|22590.29|22590.29|22594.71|22594.71|22594.71|22594.71|22590.29|22590.29|0
1625729930000|2021-07-08 07:38:50|22590.44|22590.44|22590.44|22590.44|22590.44|22590.44|22590.44|22590.44|0
1625729940000|2021-07-08 07:39:00|22588.67|22588.67|22588.67|22588.67|22588.67|22588.67|22588.67|22588.67|0
1625729960000|2021-07-08 07:39:20|22592.94|22592.94|22610.19|22610.19|22610.19|22610.19|22592.94|22592.94|0
1625730010000|2021-07-08 07:40:10|22609.3|22609.3|22609.3|22609.3|22609.3|22609.3|22609.3|22609.3|0
1625730020000|2021-07-08 07:40:20|22592.21|22592.21|22596.48|22596.48|22596.48|22596.48|22592.21|22592.21|0
1625730050000|2021-07-08 07:40:50|22591.29|22591.29|22587.75|22587.75|22591.29|22591.29|22587.75|22587.75|0
1625730090000|2021-07-08 07:41:30|22574.93|22574.93|22582.59|22582.59|22583.48|22583.48|22574.93|22574.93|0
1625730150000|2021-07-08 07:42:30|22585.19|22585.19|22580.92|22580.92|22585.19|22585.19|22580.92|22580.92|0
1625730180000|2021-07-08 07:43:00|22573.65|22573.65|22566.38|22566.38|22573.65|22573.65|22566.38|22566.38|0
1625730190000|2021-07-08 07:43:10|22562.1|22562.1|22562.1|22562.1|22562.1|22562.1|22562.1|22562.1|0
1625730200000|2021-07-08 07:43:20|22557.83|22557.83|22557.83|22557.83|22557.83|22557.83|22557.83|22557.83|0
1625730220000|2021-07-08 07:43:40|22560.49|22560.49|22564.03|22564.03|22564.03|22564.03|22560.49|22560.49|0
1625730250000|2021-07-08 07:44:10|22559.76|22559.76|22565.57|22565.57|22565.57|22565.57|22559.76|22559.76|0
1625730260000|2021-07-08 07:44:20|22563.8|22563.8|22563.8|22563.8|22563.8|22563.8|22563.8|22563.8|0
1625730270000|2021-07-08 07:44:30|22568.07|22568.07|22568.07|22568.07|22568.07|22568.07|22568.07|22568.07|0
1625730280000|2021-07-08 07:44:40|22572.35|22572.35|22572.35|22572.35|22572.35|22572.35|22572.35|22572.35|0
1625730310000|2021-07-08 07:45:10|22569.69|22569.69|22562.92|22562.92|22571.46|22571.46|22562.92|22562.92|0
1625730330000|2021-07-08 07:45:30|22565.57|22565.57|22558.8|22558.8|22567.34|22567.34|22558.8|22558.8|0
1625730340000|2021-07-08 07:45:40|22554.53|22554.53|22554.53|22554.53|22554.53|22554.53|22554.53|22554.53|0
1625730350000|2021-07-08 07:45:50|22550.25|22550.25|22550.25|22550.25|22550.25|22550.25|22550.25|22550.25|0
1625730370000|2021-07-08 07:46:10|22545.83|22545.83|22544.94|22544.94|22548.48|22548.48|22544.94|22544.94|0
1625730390000|2021-07-08 07:46:30|22532.12|22532.12|22532.12|22532.12|22532.12|22532.12|22532.12|22532.12|0
1625730420000|2021-07-08 07:47:00|22540.67|22540.67|22540.67|22540.67|22540.67|22540.67|22540.67|22540.67|0
1625730430000|2021-07-08 07:47:10|22538.9|22538.9|22538.9|22538.9|22538.9|22538.9|22538.9|22538.9|0
1625730440000|2021-07-08 07:47:20|22537.45|22537.45|22537.45|22537.45|22537.45|22537.45|22537.45|22537.45|0
1625730460000|2021-07-08 07:47:40|22538.33|22538.33|22538.33|22538.33|22538.33|22538.33|22538.33|22538.33|0
1625730480000|2021-07-08 07:48:00|22540.99|22540.99|22540.99|22540.99|22540.99|22540.99|22540.99|22540.99|0
1625730500000|2021-07-08 07:48:20|22543.64|22543.64|22547.91|22547.91|22547.91|22547.91|22543.64|22543.64|0
1625730530000|2021-07-08 07:48:50|22550.57|22550.57|22550.57|22550.57|22550.57|22550.57|22550.57|22550.57|0
1625730550000|2021-07-08 07:49:10|22548.8|22548.8|22551.46|22551.46|22551.46|22551.46|22548.8|22548.8|0
1625730560000|2021-07-08 07:49:20|22555|22555|22555|22555|22555|22555|22555|22555|0
1625730580000|2021-07-08 07:49:40|22557.59|22557.59|22557.59|22557.59|22557.59|22557.59|22557.59|22557.59|0
1625730600000|2021-07-08 07:50:00|22554.05|22554.05|22554.05|22554.05|22554.05|22554.05|22554.05|22554.05|0
1625730610000|2021-07-08 07:50:10|22551.46|22551.46|22551.46|22551.46|22551.46|22551.46|22551.46|22551.46|0
1625730650000|2021-07-08 07:50:50|22548.86|22548.86|22543.55|22543.55|22548.86|22548.86|22543.55|22543.55|0
1625730660000|2021-07-08 07:51:00|22544.43|22544.43|22544.43|22544.43|22544.43|22544.43|22544.43|22544.43|0
1625730670000|2021-07-08 07:51:10|22548.86|22548.86|22548.86|22548.86|22548.86|22548.86|22548.86|22548.86|0
1625730680000|2021-07-08 07:51:20|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|0
1625730690000|2021-07-08 07:51:30|22556.52|22556.52|22556.52|22556.52|22556.52|22556.52|22556.52|22556.52|0
1625730820000|2021-07-08 07:53:40|22549.44|22549.44|22549.44|22549.44|22549.44|22549.44|22549.44|22549.44|0
1625730850000|2021-07-08 07:54:10|22540.89|22540.89|22549.44|22549.44|22549.44|22549.44|22540.89|22540.89|0
1625730860000|2021-07-08 07:54:20|22545.16|22545.16|22540.89|22540.89|22545.16|22545.16|22540.89|22540.89|0
1625730870000|2021-07-08 07:54:30|22553.71|22553.71|22553.71|22553.71|22553.71|22553.71|22553.71|22553.71|0
1625730880000|2021-07-08 07:54:40|22558.14|22558.14|22558.14|22558.14|22558.14|22558.14|22558.14|22558.14|0
1625730900000|2021-07-08 07:55:00|22562.41|22562.41|22560.14|22560.14|22562.41|22562.41|22560.14|22560.14|0
1625730910000|2021-07-08 07:55:10|22572.95|22572.95|22572.95|22572.95|22572.95|22572.95|22572.95|22572.95|0
1625730920000|2021-07-08 07:55:20|22581.5|22581.5|22577.23|22577.23|22581.5|22581.5|22577.23|22577.23|0
1625730930000|2021-07-08 07:55:30|22572.95|22572.95|22572.95|22572.95|22572.95|22572.95|22572.95|22572.95|0
1625730950000|2021-07-08 07:55:50|22581.5|22581.5|22600.04|22600.04|22600.04|22600.04|22581.5|22581.5|0
1625730960000|2021-07-08 07:56:00|22587.22|22587.22|22587.22|22587.22|22587.22|22587.22|22587.22|22587.22|0
1625730970000|2021-07-08 07:56:10|22585.93|22585.93|22585.93|22585.93|22585.93|22585.93|22585.93|22585.93|0
1625730980000|2021-07-08 07:56:20|22578.68|22578.68|22578.68|22578.68|22578.68|22578.68|22578.68|22578.68|0
1625730990000|2021-07-08 07:56:30|22576.91|22576.91|22568.36|22568.36|22576.91|22576.91|22568.36|22568.36|0
1625731000000|2021-07-08 07:56:40|22572.64|22572.64|22572.64|22572.64|22572.64|22572.64|22572.64|22572.64|0
1625731020000|2021-07-08 07:57:00|22574.41|22574.41|22574.41|22574.41|22574.41|22574.41|22574.41|22574.41|0
1625731040000|2021-07-08 07:57:20|22582.95|22582.95|22578.68|22578.68|22582.95|22582.95|22578.68|22578.68|0
1625731060000|2021-07-08 07:57:40|22581.27|22581.27|22582.16|22582.16|22582.16|22582.16|22581.27|22581.27|0
1625731070000|2021-07-08 07:57:50|22590.7|22590.7|22594.25|22594.25|22594.25|22594.25|22590.7|22590.7|0
1625731080000|2021-07-08 07:58:00|22597.15|22597.15|22601.43|22601.43|22601.43|22601.43|22597.15|22597.15|0
1625731090000|2021-07-08 07:58:10|22603.7|22603.7|22603.7|22603.7|22603.7|22603.7|22603.7|22603.7|0
1625731130000|2021-07-08 07:58:50|22609.01|22609.01|22609.01|22609.01|22609.01|22609.01|22609.01|22609.01|0
1625731150000|2021-07-08 07:59:10|22612.9|22612.9|22612.9|22612.9|22612.9|22612.9|22612.9|22612.9|0
1625731160000|2021-07-08 07:59:20|22621.45|22621.45|22621.45|22621.45|22621.45|22621.45|22621.45|22621.45|0
1625731180000|2021-07-08 07:59:40|22624.04|22624.04|22624.04|22624.04|22624.04|22624.04|22624.04|22624.04|0
1625731220000|2021-07-08 08:00:20|22626.7|22626.7|22624.04|22624.04|22626.7|22626.7|22624.04|22624.04|0
1625731260000|2021-07-08 08:01:00|22624.93|22624.93|22621.39|22621.39|22624.93|22624.93|22621.39|22621.39|0
1625731330000|2021-07-08 08:02:10|22616.2|22616.2|22616.2|22616.2|22616.2|22616.2|22616.2|22616.2|0
1625731340000|2021-07-08 08:02:20|22617.08|22617.08|22611.92|22611.92|22617.08|22617.08|22611.92|22611.92|0
1625731390000|2021-07-08 08:03:10|22616.2|22616.2|22616.2|22616.2|22616.2|22616.2|22616.2|22616.2|0
1625731430000|2021-07-08 08:03:50|22611.77|22611.77|22611.77|22611.77|22611.77|22611.77|22611.77|22611.77|0
1625731450000|2021-07-08 08:04:10|22607.41|22607.41|22607.41|22607.41|22607.41|22607.41|22607.41|22607.41|0
1625731480000|2021-07-08 08:04:40|22594.59|22594.59|22594.59|22594.59|22594.59|22594.59|22594.59|22594.59|0
1625731500000|2021-07-08 08:05:00|22589.28|22589.28|22589.28|22589.28|22589.28|22589.28|22589.28|22589.28|0
1625731510000|2021-07-08 08:05:10|22585.01|22585.01|22585.01|22585.01|22585.01|22585.01|22585.01|22585.01|0
1625731520000|2021-07-08 08:05:20|22585.89|22585.89|22585.89|22585.89|22585.89|22585.89|22585.89|22585.89|0
1625731570000|2021-07-08 08:06:10|22583.62|22583.62|22583.62|22583.62|22583.62|22583.62|22583.62|22583.62|0
1625731590000|2021-07-08 08:06:30|22582.32|22582.32|22582.32|22582.32|22582.32|22582.32|22582.32|22582.32|0
1625731610000|2021-07-08 08:06:50|22580.55|22580.55|22580.55|22580.55|22580.55|22580.55|22580.55|22580.55|0
1625731640000|2021-07-08 08:07:20|22563.46|22563.46|22563.46|22563.46|22563.46|22563.46|22563.46|22563.46|0
1625731660000|2021-07-08 08:07:40|22564.76|22564.76|22560.49|22560.49|22564.76|22564.76|22560.49|22560.49|0
1625731710000|2021-07-08 08:08:30|22561.24|22561.24|22561.24|22561.24|22561.24|22561.24|22561.24|22561.24|0
1625731720000|2021-07-08 08:08:40|22565.52|22565.52|22574.06|22574.06|22574.06|22574.06|22565.52|22565.52|0
1625731730000|2021-07-08 08:08:50|22576.72|22576.72|22576.72|22576.72|22576.72|22576.72|22576.72|22576.72|0
1625731790000|2021-07-08 08:09:50|22585.26|22585.26|22585.26|22585.26|22585.26|22585.26|22585.26|22585.26|0
1625731830000|2021-07-08 08:10:30|22583.96|22583.96|22583.96|22583.96|22583.96|22583.96|22583.96|22583.96|0
1625731910000|2021-07-08 08:11:50|22583.08|22583.08|22583.08|22583.08|22583.08|22583.08|22583.08|22583.08|0
1625731930000|2021-07-08 08:12:10|22585.67|22585.67|22585.67|22585.67|22585.67|22585.67|22585.67|22585.67|0
1625731970000|2021-07-08 08:12:50|22590.1|22590.1|22603.8|22603.8|22603.8|22603.8|22590.1|22590.1|0
1625731980000|2021-07-08 08:13:00|22595.26|22595.26|22594.37|22594.37|22595.26|22595.26|22594.37|22594.37|0
1625732010000|2021-07-08 08:13:30|22598.65|22598.65|22598.65|22598.65|22598.65|22598.65|22598.65|22598.65|0
1625732020000|2021-07-08 08:13:40|22602.43|22602.43|22602.43|22602.43|22602.43|22602.43|22602.43|22602.43|0
1625732120000|2021-07-08 08:15:20|22598.16|22598.16|22595.5|22595.5|22598.16|22598.16|22595.5|22595.5|0
1625732150000|2021-07-08 08:15:50|22591.23|22591.23|22591.23|22591.23|22591.23|22591.23|22591.23|22591.23|0
1625732220000|2021-07-08 08:17:00|22595.5|22595.5|22595.5|22595.5|22595.5|22595.5|22595.5|22595.5|0
1625732240000|2021-07-08 08:17:20|22586.96|22586.96|22586.96|22586.96|22586.96|22586.96|22586.96|22586.96|0
1625732260000|2021-07-08 08:17:40|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|0
1625732310000|2021-07-08 08:18:30|22600.81|22600.81|22600.81|22600.81|22600.81|22600.81|22600.81|22600.81|0
1625732320000|2021-07-08 08:18:40|22603.72|22603.72|22605.36|22605.36|22605.36|22605.36|22603.72|22603.72|0
1625732330000|2021-07-08 08:18:50|22606.25|22606.25|22607.76|22607.76|22607.76|22607.76|22606.25|22606.25|0
1625732400000|2021-07-08 08:20:00|22616.31|22616.31|22616.31|22616.31|22618.08|22618.08|22616.31|22616.31|0
1625732460000|2021-07-08 08:21:00|22610.11|22610.11|22609.48|22609.48|22611|22611|22609.48|22609.48|0
1625732470000|2021-07-08 08:21:10|22588.12|22588.12|22588.12|22588.12|22588.12|22588.12|22588.12|22588.12|0
1625732480000|2021-07-08 08:21:20|22589.42|22589.42|22588.66|22588.66|22589.42|22589.42|22588.66|22588.66|0
1625732530000|2021-07-08 08:22:10|22584.39|22584.39|22578.35|22578.35|22584.39|22584.39|22578.35|22578.35|0
1625732590000|2021-07-08 08:23:10|22577.46|22577.46|22577.46|22577.46|22577.46|22577.46|22577.46|22577.46|0
1625732600000|2021-07-08 08:23:20|22576.16|22576.16|22576.16|22576.16|22576.16|22576.16|22576.16|22576.16|0
1625732630000|2021-07-08 08:23:50|22578.82|22578.82|22579.7|22579.7|22579.7|22579.7|22578.82|22578.82|0
1625732640000|2021-07-08 08:24:00|22578.82|22578.82|22581.41|22581.41|22581.41|22581.41|22578.82|22578.82|0
1625732650000|2021-07-08 08:24:10|22589.96|22589.96|22594.39|22594.39|22594.39|22594.39|22589.96|22589.96|0
1625732700000|2021-07-08 08:25:00|22598.66|22598.66|22602.93|22602.93|22602.93|22602.93|22598.66|22598.66|0
1625732760000|2021-07-08 08:26:00|22611.48|22611.48|22616.67|22616.67|22616.67|22616.67|22611.48|22611.48|0
1625732770000|2021-07-08 08:26:10|22633.76|22633.76|22633.76|22633.76|22633.76|22633.76|22633.76|22633.76|0
1625732780000|2021-07-08 08:26:20|22629.48|22629.48|22627.71|22627.71|22629.48|22629.48|22627.71|22627.71|0
1625732790000|2021-07-08 08:26:30|22631.99|22631.99|22645.84|22645.84|22645.84|22645.84|22631.99|22631.99|0
1625732800000|2021-07-08 08:26:40|22644.96|22644.96|22644.96|22644.96|22644.96|22644.96|22644.96|22644.96|0
1625732810000|2021-07-08 08:26:50|22649.23|22649.23|22649.23|22649.23|22649.23|22649.23|22649.23|22649.23|0
1625732830000|2021-07-08 08:27:10|22636.41|22636.41|22644.07|22644.07|22644.96|22644.96|22636.41|22636.41|0
1625732840000|2021-07-08 08:27:20|22645.37|22645.37|22645.37|22645.37|22649.64|22649.64|22645.37|22645.37|0
1625732870000|2021-07-08 08:27:50|22653.91|22653.91|22653.91|22653.91|22653.91|22653.91|22653.91|22653.91|0
1625732880000|2021-07-08 08:28:00|22649.64|22649.64|22649.64|22649.64|22649.64|22649.64|22649.64|22649.64|0
1625732890000|2021-07-08 08:28:10|22647.05|22647.05|22659.86|22659.86|22659.86|22659.86|22647.05|22647.05|0
1625732900000|2021-07-08 08:28:20|22651.32|22651.32|22655.59|22655.59|22655.59|22655.59|22651.32|22651.32|0
1625732920000|2021-07-08 08:28:40|22659.86|22659.86|22659.86|22659.86|22659.86|22659.86|22659.86|22659.86|0
1625732930000|2021-07-08 08:28:50|22661.16|22661.16|22675.28|22675.28|22675.28|22675.28|22661.16|22661.16|0
1625732960000|2021-07-08 08:29:20|22679.55|22679.55|22683.82|22683.82|22683.82|22683.82|22679.55|22679.55|0
1625732970000|2021-07-08 08:29:30|22686.35|22686.35|22686.35|22686.35|22686.35|22686.35|22686.35|22686.35|0
1625733000000|2021-07-08 08:30:00|22690.62|22690.62|22694.51|22694.51|22694.51|22694.51|22682.08|22682.08|0
1625733010000|2021-07-08 08:30:10|22693.63|22693.63|22693.63|22693.63|22693.63|22693.63|22693.63|22693.63|0
1625733060000|2021-07-08 08:31:00|22699.83|22699.83|22704.1|22704.1|22704.1|22704.1|22699.83|22699.83|0
1625733070000|2021-07-08 08:31:10|22705.4|22705.4|22709.12|22709.12|22710.63|22710.63|22705.4|22705.4|0
1625733100000|2021-07-08 08:31:40|22726.21|22726.21|22721.94|22721.94|22726.21|22726.21|22721.94|22721.94|0
1625733110000|2021-07-08 08:31:50|22727.25|22727.25|22731.14|22731.14|22731.14|22731.14|22727.25|22727.25|0
1625733120000|2021-07-08 08:32:00|22722.6|22722.6|22731.14|22731.14|22731.14|22731.14|22722.6|22722.6|0
1625733130000|2021-07-08 08:32:10|22726.87|22726.87|22719.94|22719.94|22728.49|22728.49|22719.94|22719.94|0
1625733160000|2021-07-08 08:32:40|22728.49|22728.49|22732.76|22732.76|22732.76|22732.76|22728.49|22728.49|0
1625733170000|2021-07-08 08:32:50|22737.03|22737.03|22732.03|22732.03|22737.03|22737.03|22728.49|22728.49|0
1625733180000|2021-07-08 08:33:00|22734.68|22734.68|22732.78|22732.78|22735.44|22735.44|22732.78|22732.78|0
1625733190000|2021-07-08 08:33:10|22741.33|22741.33|22744.3|22744.3|22748.58|22748.58|22740.03|22740.03|0
1625733200000|2021-07-08 08:33:20|22748.58|22748.58|22752.85|22752.85|22752.85|22752.85|22748.58|22748.58|0
1625733210000|2021-07-08 08:33:30|22748.58|22748.58|22757.12|22757.12|22757.12|22757.12|22744.3|22744.3|0
1625733230000|2021-07-08 08:33:50|22761.39|22761.39|22761.39|22761.39|22761.39|22761.39|22761.39|22761.39|0
1625733240000|2021-07-08 08:34:00|22757.12|22757.12|22763.16|22763.16|22763.16|22763.16|22757.12|22757.12|0
1625733250000|2021-07-08 08:34:10|22765.76|22765.76|22761.49|22761.49|22765.76|22765.76|22761.49|22761.49|0
1625733260000|2021-07-08 08:34:20|22770.03|22770.03|22776.96|22776.96|22781.23|22781.23|22770.03|22770.03|0
1625733280000|2021-07-08 08:34:40|22772.69|22772.69|22772.69|22772.69|22772.69|22772.69|22772.69|22772.69|0
1625733290000|2021-07-08 08:34:50|22768.42|22768.42|22772.69|22772.69|22772.69|22772.69|22768.42|22768.42|0
1625733300000|2021-07-08 08:35:00|22771.39|22771.39|22767.5|22767.5|22771.39|22771.39|22767.5|22767.5|0
1625733310000|2021-07-08 08:35:10|22747.6|22747.6|22741.81|22741.81|22747.6|22747.6|22741.81|22741.81|0
1625733320000|2021-07-08 08:35:20|22750.36|22750.36|22750.36|22750.36|22750.36|22750.36|22750.36|22750.36|0
1625733340000|2021-07-08 08:35:40|22754.63|22754.63|22758.17|22758.17|22758.17|22758.17|22754.63|22754.63|0
1625733370000|2021-07-08 08:36:10|22749.62|22749.62|22749.62|22749.62|22749.62|22749.62|22749.62|22749.62|0
1625733380000|2021-07-08 08:36:20|22745.35|22745.35|22745.35|22745.35|22745.35|22745.35|22745.35|22745.35|0
1625733390000|2021-07-08 08:36:30|22736.81|22736.81|22736.81|22736.81|22736.81|22736.81|22736.81|22736.81|0
1625733400000|2021-07-08 08:36:40|22745.35|22745.35|22741.08|22741.08|22745.35|22745.35|22741.08|22741.08|0
1625733420000|2021-07-08 08:37:00|22745.35|22745.35|22745.35|22745.35|22745.35|22745.35|22745.35|22745.35|0
1625733440000|2021-07-08 08:37:20|22749.62|22749.62|22749.62|22749.62|22749.62|22749.62|22749.62|22749.62|0
1625733450000|2021-07-08 08:37:30|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|22766.71|0
1625733470000|2021-07-08 08:37:50|22768.98|22768.98|22770.28|22770.28|22770.28|22770.28|22768.98|22768.98|0
1625733490000|2021-07-08 08:38:10|22774.55|22774.55|22774.55|22774.55|22783.1|22783.1|22774.55|22774.55|0
1625733500000|2021-07-08 08:38:20|22787.37|22787.37|22795.92|22795.92|22795.92|22795.92|22787.37|22787.37|0
1625733510000|2021-07-08 08:38:30|22803.63|22803.63|22800.45|22800.45|22809.41|22809.41|22796.6|22796.6|0
1625733520000|2021-07-08 08:38:40|22801.21|22801.21|22809.75|22809.75|22809.75|22809.75|22801.21|22801.21|0
1625733540000|2021-07-08 08:39:00|22801.21|22801.21|22809.75|22809.75|22809.75|22809.75|22801.21|22801.21|0
1625733550000|2021-07-08 08:39:10|22805.48|22805.48|22818.29|22818.29|22818.29|22818.29|22805.48|22805.48|0
1625733580000|2021-07-08 08:39:40|22822.66|22822.66|22822.66|22822.66|22822.66|22822.66|22822.66|22822.66|0
1625733590000|2021-07-08 08:39:50|22826.93|22826.93|22839.75|22839.75|22839.75|22839.75|22822.66|22822.66|0
1625733600000|2021-07-08 08:40:00|22841.2|22841.2|22831.2|22831.2|22841.2|22841.2|22831.2|22831.2|0
1625733610000|2021-07-08 08:40:10|22835.47|22835.47|22839.75|22839.75|22839.75|22839.75|22835.47|22835.47|0
1625733620000|2021-07-08 08:40:20|22844.11|22844.11|22823|22823|22845.88|22845.88|22821.49|22821.49|0
1625733630000|2021-07-08 08:40:30|22818.73|22818.73|22827.28|22827.28|22827.28|22827.28|22818.73|22818.73|0
1625733640000|2021-07-08 08:40:40|22829.05|22829.05|22829.05|22829.05|22829.05|22829.05|22829.05|22829.05|0
1625733650000|2021-07-08 08:40:50|22822.85|22822.85|22824.62|22824.62|22824.62|22824.62|22822.85|22822.85|0
1625733670000|2021-07-08 08:41:10|22820.35|22820.35|22812.66|22812.66|22820.35|22820.35|22812.66|22812.66|0
1625733680000|2021-07-08 08:41:20|22808.39|22808.39|22809.9|22809.9|22809.9|22809.9|22808.39|22808.39|0
1625733700000|2021-07-08 08:41:40|22814.18|22814.18|22814.18|22814.18|22814.18|22814.18|22814.18|22814.18|0
1625733720000|2021-07-08 08:42:00|22822.72|22822.72|22822.72|22822.72|22822.72|22822.72|22822.72|22822.72|0
1625733730000|2021-07-08 08:42:10|22823.48|22823.48|22823.48|22823.48|22823.48|22823.48|22823.48|22823.48|0
1625733740000|2021-07-08 08:42:20|22827.75|22827.75|22827.75|22827.75|22827.75|22827.75|22827.75|22827.75|0
1625733750000|2021-07-08 08:42:30|22832.02|22832.02|22834.68|22834.68|22834.68|22834.68|22832.02|22832.02|0
1625733760000|2021-07-08 08:42:40|22838.95|22838.95|22838.95|22838.95|22838.95|22838.95|22838.95|22838.95|0
1625733780000|2021-07-08 08:43:00|22843.22|22843.22|22843.22|22843.22|22843.22|22843.22|22843.22|22843.22|0
1625733790000|2021-07-08 08:43:10|22834.68|22834.68|22838.06|22838.06|22843.22|22843.22|22834.68|22834.68|0
1625733800000|2021-07-08 08:43:20|22838.82|22838.82|22838.06|22838.06|22838.82|22838.82|22838.06|22838.06|0
1625733810000|2021-07-08 08:43:30|22835.41|22835.41|22831.14|22831.14|22835.41|22835.41|22826.86|22826.86|0
1625733820000|2021-07-08 08:43:40|22826.86|22826.86|22826.11|22826.11|22826.86|22826.86|22826.11|22826.11|0
1625733830000|2021-07-08 08:43:50|22817.56|22817.56|22826.11|22826.11|22826.11|22826.11|22817.56|22817.56|0
1625733840000|2021-07-08 08:44:00|22825.22|22825.22|22825.22|22825.22|22825.22|22825.22|22825.22|22825.22|0
1625733850000|2021-07-08 08:44:10|22812.41|22812.41|22812.41|22812.41|22812.41|22812.41|22812.41|22812.41|0
1625733880000|2021-07-08 08:44:40|22815.06|22815.06|22815.06|22815.06|22815.06|22815.06|22815.06|22815.06|0
1625733900000|2021-07-08 08:45:00|22813.29|22813.29|22817.56|22817.56|22817.56|22817.56|22813.29|22813.29|0
1625733910000|2021-07-08 08:45:10|22816.68|22816.68|22816.68|22816.68|22816.68|22816.68|22816.68|22816.68|0
1625733940000|2021-07-08 08:45:40|22820.95|22820.95|22820.95|22820.95|22820.95|22820.95|22820.95|22820.95|0
1625733980000|2021-07-08 08:46:20|22825.22|22825.22|22825.22|22825.22|22825.22|22825.22|22825.22|22825.22|0
1625734030000|2021-07-08 08:47:10|22829.49|22829.49|22829.49|22829.49|22829.49|22829.49|22829.49|22829.49|0
1625734090000|2021-07-08 08:48:10|22842.31|22842.31|22844.97|22844.97|22844.97|22844.97|22833.77|22833.77|0
1625734110000|2021-07-08 08:48:30|22840.7|22840.7|22840.7|22840.7|22840.7|22840.7|22840.7|22840.7|0
1625734140000|2021-07-08 08:49:00|22836.42|22836.42|22836.42|22836.42|22840.7|22840.7|22836.42|22836.42|0
1625734160000|2021-07-08 08:49:20|22840.7|22840.7|22840.7|22840.7|22840.7|22840.7|22840.7|22840.7|0
1625734170000|2021-07-08 08:49:30|22836.42|22836.42|22840.7|22840.7|22840.7|22840.7|22836.42|22836.42|0
1625734200000|2021-07-08 08:50:00|22832.15|22832.15|22832.15|22832.15|22836.42|22836.42|22827.88|22827.88|0
1625734210000|2021-07-08 08:50:10|22827.88|22827.88|22827.88|22827.88|22827.88|22827.88|22823.61|22823.61|0
1625734220000|2021-07-08 08:50:20|22826.11|22826.11|22826.11|22826.11|22826.11|22826.11|22826.11|22826.11|0
1625734230000|2021-07-08 08:50:30|22813.29|22813.29|22813.29|22813.29|22813.29|22813.29|22812.41|22812.41|0
1625734270000|2021-07-08 08:51:10|22817.56|22817.56|22817.56|22817.56|22817.56|22817.56|22817.56|22817.56|0
1625734310000|2021-07-08 08:51:50|22813.29|22813.29|22813.29|22813.29|22813.29|22813.29|22813.29|22813.29|0
1625734320000|2021-07-08 08:52:00|22817.56|22817.56|22817.56|22817.56|22817.56|22817.56|22817.56|22817.56|0
1625734330000|2021-07-08 08:52:10|22816.68|22816.68|22816.68|22816.68|22816.68|22816.68|22816.68|22816.68|0
1625734350000|2021-07-08 08:52:30|22820.95|22820.95|22825.22|22825.22|22825.22|22825.22|22820.95|22820.95|0
1625734380000|2021-07-08 08:53:00|22829.49|22829.49|22829.49|22829.49|22829.49|22829.49|22829.49|22829.49|0
1625734430000|2021-07-08 08:53:50|22830.38|22830.38|22830.38|22830.38|22830.38|22830.38|22830.38|22830.38|0
1625734450000|2021-07-08 08:54:10|22838.92|22838.92|22838.92|22838.92|22838.92|22838.92|22838.92|22838.92|0
1625734460000|2021-07-08 08:54:20|22834.65|22834.65|22834.65|22834.65|22834.65|22834.65|22830.38|22830.38|0
1625734470000|2021-07-08 08:54:30|22832.88|22832.88|22828.61|22828.61|22832.88|22832.88|22824.34|22824.34|0
1625734480000|2021-07-08 08:54:40|22827.85|22827.85|22826.34|22826.34|22827.85|22827.85|22826.34|22826.34|0
1625734540000|2021-07-08 08:55:40|22830.61|22830.61|22830.61|22830.61|22830.61|22830.61|22830.61|22830.61|0
1625734570000|2021-07-08 08:56:10|22833.21|22833.21|22833.21|22833.21|22833.21|22833.21|22833.21|22833.21|0
1625734580000|2021-07-08 08:56:20|22837.48|22837.48|22837.48|22837.48|22837.48|22837.48|22837.48|22837.48|0
1625734590000|2021-07-08 08:56:30|22846.02|22846.02|22837.48|22837.48|22846.02|22846.02|22837.48|22837.48|0
1625734620000|2021-07-08 08:57:00|22833.59|22833.59|22833.59|22833.59|22833.59|22833.59|22833.59|22833.59|0
1625734630000|2021-07-08 08:57:10|22829.16|22829.16|22829.16|22829.16|22829.16|22829.16|22829.16|22829.16|0
1625734640000|2021-07-08 08:57:20|22824.89|22824.89|22830.04|22830.04|22830.04|22830.04|22824.89|22824.89|0
1625734700000|2021-07-08 08:58:20|22825.77|22825.77|22817.23|22817.23|22825.77|22825.77|22817.23|22817.23|0
1625734740000|2021-07-08 08:59:00|22818.68|22818.68|22818.68|22818.68|22818.68|22818.68|22818.68|22818.68|0
1625734770000|2021-07-08 08:59:30|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625734790000|2021-07-08 08:59:50|22830.25|22830.25|22830.25|22830.25|22830.25|22830.25|22830.25|22830.25|0
1625734810000|2021-07-08 09:00:10|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625734840000|2021-07-08 09:00:40|22826.34|22826.34|22826.34|22826.34|22826.34|22826.34|22826.34|22826.34|0
1625734850000|2021-07-08 09:00:50|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|22827.23|0
1625734860000|2021-07-08 09:01:00|22822.95|22822.95|22822.95|22822.95|22822.95|22822.95|22822.95|22822.95|0
1625734890000|2021-07-08 09:01:30|22826.85|22826.85|22826.85|22826.85|22826.85|22826.85|22826.85|22826.85|0
1625734900000|2021-07-08 09:01:40|22829.12|22829.12|22837.66|22837.66|22837.66|22837.66|22827.6|22827.6|0
1625734910000|2021-07-08 09:01:50|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|0
1625734920000|2021-07-08 09:02:00|22837.66|22837.66|22837.66|22837.66|22837.66|22837.66|22837.66|22837.66|0
1625734940000|2021-07-08 09:02:20|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|0
1625734950000|2021-07-08 09:02:30|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|0
1625734970000|2021-07-08 09:02:50|22830.79|22830.79|22830.79|22830.79|22830.79|22830.79|22830.79|22830.79|0
1625734980000|2021-07-08 09:03:00|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|0
1625734990000|2021-07-08 09:03:10|22822.25|22822.25|22830.79|22830.79|22830.79|22830.79|22822.25|22822.25|0
1625735000000|2021-07-08 09:03:20|22835.07|22835.07|22847.88|22847.88|22847.88|22847.88|22835.07|22835.07|0
1625735010000|2021-07-08 09:03:30|22843.61|22843.61|22843.61|22843.61|22843.61|22843.61|22843.61|22843.61|0
1625735040000|2021-07-08 09:04:00|22856.43|22856.43|22856.43|22856.43|22856.43|22856.43|22856.43|22856.43|0
1625735050000|2021-07-08 09:04:10|22871.02|22871.02|22871.02|22871.02|22871.02|22871.02|22871.02|22871.02|0
1625735080000|2021-07-08 09:04:40|22858.2|22858.2|22862.47|22862.47|22862.47|22862.47|22858.2|22858.2|0
1625735100000|2021-07-08 09:05:00|22858.2|22858.2|22858.2|22858.2|22858.2|22858.2|22858.2|22858.2|0
1625735130000|2021-07-08 09:05:30|22866.74|22866.74|22866.74|22866.74|22866.74|22866.74|22866.74|22866.74|0
1625735170000|2021-07-08 09:06:10|22868.51|22868.51|22875.6|22875.6|22875.6|22875.6|22868.51|22868.51|0
1625735180000|2021-07-08 09:06:20|22877.87|22877.87|22880.52|22880.52|22880.52|22880.52|22877.87|22877.87|0
1625735190000|2021-07-08 09:06:30|22882.04|22882.04|22882.58|22882.58|22883.33|22883.33|22879.06|22879.06|0
1625735200000|2021-07-08 09:06:40|22878.31|22878.31|22878.31|22878.31|22878.31|22878.31|22878.31|22878.31|0
1625735210000|2021-07-08 09:06:50|22874.03|22874.03|22882.58|22882.58|22882.58|22882.58|22874.03|22874.03|0
1625735220000|2021-07-08 09:07:00|22880.81|22880.81|22870.96|22870.96|22880.81|22880.81|22870.96|22870.96|0
1625735230000|2021-07-08 09:07:10|22875.24|22875.24|22875.24|22875.24|22875.24|22875.24|22875.24|22875.24|0
1625735250000|2021-07-08 09:07:30|22879.51|22879.51|22872.64|22872.64|22879.51|22879.51|22868.37|22868.37|0
1625735260000|2021-07-08 09:07:40|22876.91|22876.91|22871.88|22871.88|22876.91|22876.91|22871.88|22871.88|0
1625735280000|2021-07-08 09:08:00|22876.16|22876.16|22876.16|22876.16|22876.16|22876.16|22876.16|22876.16|0
1625735290000|2021-07-08 09:08:10|22880.43|22880.43|22880.43|22880.43|22880.43|22880.43|22880.43|22880.43|0
1625735300000|2021-07-08 09:08:20|22888.97|22888.97|22888.97|22888.97|22888.97|22888.97|22888.97|22888.97|0
1625735330000|2021-07-08 09:08:50|22884.7|22884.7|22882.05|22882.05|22884.7|22884.7|22882.05|22882.05|0
1625735370000|2021-07-08 09:09:30|22873.5|22873.5|22873.5|22873.5|22873.5|22873.5|22873.5|22873.5|0
1625735400000|2021-07-08 09:10:00|22869.23|22869.23|22875.12|22875.12|22877.77|22877.77|22869.23|22869.23|0
1625735410000|2021-07-08 09:10:10|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|22866.57|0
1625735430000|2021-07-08 09:10:30|22862.3|22862.3|22867.94|22867.94|22867.94|22867.94|22859.39|22859.39|0
1625735480000|2021-07-08 09:11:20|22863.66|22863.66|22863.66|22863.66|22863.66|22863.66|22863.66|22863.66|0
1625735500000|2021-07-08 09:11:40|22867.94|22867.94|22867.94|22867.94|22867.94|22867.94|22867.94|22867.94|0
1625735540000|2021-07-08 09:12:20|22869.45|22869.45|22868.69|22868.69|22869.45|22869.45|22868.69|22868.69|0
1625735620000|2021-07-08 09:13:40|22864.42|22864.42|22864.42|22864.42|22864.42|22864.42|22864.42|22864.42|0
1625735640000|2021-07-08 09:14:00|22865.31|22865.31|22865.31|22865.31|22865.31|22865.31|22865.31|22865.31|0
1625735660000|2021-07-08 09:14:20|22856.76|22856.76|22861.03|22861.03|22861.03|22861.03|22852.49|22852.49|0
1625735670000|2021-07-08 09:14:30|22856.76|22856.76|22856.76|22856.76|22856.76|22856.76|22856.76|22856.76|0
1625735690000|2021-07-08 09:14:50|22856.01|22856.01|22856.01|22856.01|22856.01|22856.01|22856.01|22856.01|0
1625735700000|2021-07-08 09:15:00|22860.28|22860.28|22860.28|22860.28|22860.28|22860.28|22860.28|22860.28|0
1625735720000|2021-07-08 09:15:20|22858.51|22858.51|22858.51|22858.51|22858.51|22858.51|22858.51|22858.51|0
1625735760000|2021-07-08 09:16:00|22854.23|22854.23|22858.51|22858.51|22858.51|22858.51|22849.96|22849.96|0
1625735800000|2021-07-08 09:16:40|22862.05|22862.05|22862.05|22862.05|22862.05|22862.05|22862.05|22862.05|0
1625735810000|2021-07-08 09:16:50|22866.32|22866.32|22866.32|22866.32|22866.32|22866.32|22866.32|22866.32|0
1625735820000|2021-07-08 09:17:00|22862.05|22862.05|22862.05|22862.05|22862.05|22862.05|22862.05|22862.05|0
1625735830000|2021-07-08 09:17:10|22861.16|22861.16|22861.16|22861.16|22861.16|22861.16|22861.16|22861.16|0
1625735840000|2021-07-08 09:17:20|22865.44|22865.44|22865.44|22865.44|22865.44|22865.44|22865.44|22865.44|0
1625735850000|2021-07-08 09:17:30|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|22856.89|0
1625735890000|2021-07-08 09:18:10|22869.71|22869.71|22869.71|22869.71|22869.71|22869.71|22869.71|22869.71|0
1625735910000|2021-07-08 09:18:30|22871.16|22871.16|22871.16|22871.16|22871.16|22871.16|22871.16|22871.16|0
1625735990000|2021-07-08 09:19:50|22872.46|22872.46|22852.3|22852.3|22872.46|22872.46|22852.3|22852.3|0
1625736000000|2021-07-08 09:20:00|22851.42|22851.42|22848.76|22848.76|22851.42|22851.42|22848.76|22848.76|0
1625736010000|2021-07-08 09:20:10|22846.49|22846.49|22846.49|22846.49|22846.49|22846.49|22846.49|22846.49|0
1625736040000|2021-07-08 09:20:40|22842.22|22842.22|22842.22|22842.22|22842.22|22842.22|22842.22|22842.22|0
1625736050000|2021-07-08 09:20:50|22840.45|22840.45|22840.45|22840.45|22840.45|22840.45|22840.45|22840.45|0
1625736090000|2021-07-08 09:21:30|22839.56|22839.56|22839.56|22839.56|22839.56|22839.56|22839.56|22839.56|0
1625736100000|2021-07-08 09:21:40|22828.49|22828.49|22824.22|22824.22|22828.49|22828.49|22824.22|22824.22|0
1625736110000|2021-07-08 09:21:50|22819.79|22819.79|22813.97|22813.97|22819.79|22819.79|22805.43|22805.43|0
1625736120000|2021-07-08 09:22:00|22812.46|22812.46|22812.46|22812.46|22812.46|22812.46|22812.46|22812.46|0
1625736130000|2021-07-08 09:22:10|22799.64|22799.64|22799.64|22799.64|22803.91|22803.91|22799.64|22799.64|0
1625736150000|2021-07-08 09:22:30|22798.34|22798.34|22798.34|22798.34|22798.34|22798.34|22798.34|22798.34|0
1625736170000|2021-07-08 09:22:50|22795.69|22795.69|22789.23|22789.23|22795.69|22795.69|22789.23|22789.23|0
1625736200000|2021-07-08 09:23:20|22793.51|22793.51|22793.51|22793.51|22793.51|22793.51|22793.51|22793.51|0
1625736210000|2021-07-08 09:23:30|22791.99|22791.99|22791.23|22791.23|22791.99|22791.99|22791.23|22791.23|0
1625736220000|2021-07-08 09:23:40|22794.14|22794.14|22789.87|22789.87|22794.14|22794.14|22789.87|22789.87|0
1625736240000|2021-07-08 09:24:00|22794.14|22794.14|22806.96|22806.96|22806.96|22806.96|22794.14|22794.14|0
1625736280000|2021-07-08 09:24:40|22811|22811|22815.27|22815.27|22815.27|22815.27|22811|22811|0
1625736290000|2021-07-08 09:24:50|22811|22811|22811|22811|22811|22811|22811|22811|0
1625736330000|2021-07-08 09:25:30|22815.43|22815.43|22815.43|22815.43|22815.43|22815.43|22815.43|22815.43|0
1625736360000|2021-07-08 09:26:00|22819.7|22819.7|22818.81|22818.81|22819.7|22819.7|22818.81|22818.81|0
1625736400000|2021-07-08 09:26:40|22814.54|22814.54|22810.27|22810.27|22814.54|22814.54|22810.27|22810.27|0
1625736420000|2021-07-08 09:27:00|22808.5|22808.5|22808.5|22808.5|22808.5|22808.5|22808.5|22808.5|0
1625736440000|2021-07-08 09:27:20|22805.9|22805.9|22803.31|22803.31|22805.9|22805.9|22803.31|22803.31|0
1625736520000|2021-07-08 09:28:40|22807.58|22807.58|22807.58|22807.58|22807.58|22807.58|22807.58|22807.58|0
1625736540000|2021-07-08 09:29:00|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|0
1625736550000|2021-07-08 09:29:10|22815.75|22815.75|22815.75|22815.75|22815.75|22815.75|22815.75|22815.75|0
1625736560000|2021-07-08 09:29:20|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|0
1625736570000|2021-07-08 09:29:30|22815.75|22815.75|22815.75|22815.75|22815.75|22815.75|22815.75|22815.75|0
1625736580000|2021-07-08 09:29:40|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|0
1625736590000|2021-07-08 09:29:50|22812.77|22812.77|22812.77|22812.77|22812.77|22812.77|22812.77|22812.77|0
1625736600000|2021-07-08 09:30:00|22817.04|22817.04|22817.04|22817.04|22817.04|22817.04|22817.04|22817.04|0
1625736630000|2021-07-08 09:30:30|22812.77|22812.77|22812.77|22812.77|22812.77|22812.77|22812.77|22812.77|0
1625736690000|2021-07-08 09:31:30|22808.5|22808.5|22812.77|22812.77|22812.77|22812.77|22808.5|22808.5|0
1625736700000|2021-07-08 09:31:40|22811|22811|22811|22811|22811|22811|22811|22811|0
1625736730000|2021-07-08 09:32:10|22806.73|22806.73|22806.73|22806.73|22806.73|22806.73|22806.73|22806.73|0
1625736750000|2021-07-08 09:32:30|22802.46|22802.46|22807.61|22807.61|22807.61|22807.61|22802.46|22802.46|0
1625736780000|2021-07-08 09:33:00|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|0
1625736810000|2021-07-08 09:33:30|22804.86|22804.86|22804.86|22804.86|22804.86|22804.86|22804.86|22804.86|0
1625736820000|2021-07-08 09:33:40|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|22809.13|0
1625736870000|2021-07-08 09:34:30|22817.67|22817.67|22817.67|22817.67|22817.67|22817.67|22817.67|22817.67|0
1625736890000|2021-07-08 09:34:50|22821.94|22821.94|22821.94|22821.94|22821.94|22821.94|22821.94|22821.94|0
1625736900000|2021-07-08 09:35:00|22823.71|22823.71|22823.71|22823.71|22823.71|22823.71|22823.71|22823.71|0
1625736910000|2021-07-08 09:35:10|22825.17|22825.17|22825.17|22825.17|22825.17|22825.17|22825.17|22825.17|0
1625736920000|2021-07-08 09:35:20|22820.9|22820.9|22820.9|22820.9|22820.9|22820.9|22820.9|22820.9|0
1625736930000|2021-07-08 09:35:30|22820.01|22820.01|22820.01|22820.01|22820.01|22820.01|22820.01|22820.01|0
1625736970000|2021-07-08 09:36:10|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|22811.47|0
1625736990000|2021-07-08 09:36:30|22810.58|22810.58|22810.58|22810.58|22810.58|22810.58|22810.58|22810.58|0
1625737020000|2021-07-08 09:37:00|22814.85|22814.85|22814.85|22814.85|22814.85|22814.85|22814.85|22814.85|0
1625737040000|2021-07-08 09:37:20|22819.13|22819.13|22823.4|22823.4|22823.4|22823.4|22819.13|22819.13|0
1625737070000|2021-07-08 09:37:50|22827.67|22827.67|22819.13|22819.13|22827.67|22827.67|22819.13|22819.13|0
1625737080000|2021-07-08 09:38:00|22827.67|22827.67|22827.67|22827.67|22827.67|22827.67|22827.67|22827.67|0
1625737090000|2021-07-08 09:38:10|22823.4|22823.4|22827.67|22827.67|22827.67|22827.67|22823.4|22823.4|0
1625737170000|2021-07-08 09:39:30|22823.4|22823.4|22823.4|22823.4|22823.4|22823.4|22823.4|22823.4|0
1625737180000|2021-07-08 09:39:40|22826.94|22826.94|22827.82|22827.82|22827.82|22827.82|22826.94|22826.94|0
1625737190000|2021-07-08 09:39:50|22829.6|22829.6|22827.82|22827.82|22829.6|22829.6|22827.82|22827.82|0
1625737200000|2021-07-08 09:40:00|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|0
1625737220000|2021-07-08 09:40:20|22827.82|22827.82|22827.82|22827.82|22827.82|22827.82|22827.82|22827.82|0
1625737240000|2021-07-08 09:40:40|22819.28|22819.28|22819.28|22819.28|22823.55|22823.55|22819.28|22819.28|0
1625737300000|2021-07-08 09:41:40|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|0
1625737310000|2021-07-08 09:41:50|22819.28|22819.28|22819.28|22819.28|22819.28|22819.28|22819.28|22819.28|0
1625737340000|2021-07-08 09:42:20|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|22823.55|0
1625737380000|2021-07-08 09:43:00|22826.15|22826.15|22828.74|22828.74|22828.74|22828.74|22826.15|22826.15|0
1625737410000|2021-07-08 09:43:30|22833.02|22833.02|22832.13|22832.13|22833.02|22833.02|22832.13|22832.13|0
1625737430000|2021-07-08 09:43:50|22827.86|22827.86|22823.59|22823.59|22827.86|22827.86|22823.59|22823.59|0
1625737460000|2021-07-08 09:44:20|22822.29|22822.29|22826.56|22826.56|22826.56|22826.56|22822.29|22822.29|0
1625737510000|2021-07-08 09:45:10|22825.8|22825.8|22827.32|22827.32|22827.32|22827.32|22825.8|22825.8|0
1625737520000|2021-07-08 09:45:20|22818.77|22818.77|22818.77|22818.77|22818.77|22818.77|22818.77|22818.77|0
1625737620000|2021-07-08 09:47:00|22821.04|22821.04|22821.04|22821.04|22821.04|22821.04|22821.04|22821.04|0
1625737660000|2021-07-08 09:47:40|22823.7|22823.7|22824.58|22824.58|22824.58|22824.58|22823.7|22823.7|0
1625737680000|2021-07-08 09:48:00|22825.47|22825.47|22825.47|22825.47|22825.47|22825.47|22825.47|22825.47|0
1625737730000|2021-07-08 09:48:50|22829.74|22829.74|22829.9|22829.9|22829.9|22829.9|22825.47|22825.47|0
1625737740000|2021-07-08 09:49:00|22832.55|22832.55|22831.67|22831.67|22832.55|22832.55|22831.67|22831.67|0
1625737750000|2021-07-08 09:49:10|22829.9|22829.9|22829.9|22829.9|22829.9|22829.9|22829.9|22829.9|0
1625737760000|2021-07-08 09:49:20|22830.78|22830.78|22831.67|22831.67|22831.67|22831.67|22830.78|22830.78|0
1625737780000|2021-07-08 09:49:40|22829.01|22829.01|22829.01|22829.01|22829.01|22829.01|22829.01|22829.01|0
1625737790000|2021-07-08 09:49:50|22833.28|22833.28|22833.28|22833.28|22833.28|22833.28|22833.28|22833.28|0
1625737810000|2021-07-08 09:50:10|22835.94|22835.94|22840.21|22840.21|22840.21|22840.21|22835.94|22835.94|0
1625737820000|2021-07-08 09:50:20|22841.1|22841.1|22841.1|22841.1|22841.1|22841.1|22841.1|22841.1|0
1625737830000|2021-07-08 09:50:30|22842.87|22842.87|22847.14|22847.14|22847.14|22847.14|22842.87|22842.87|0
1625737840000|2021-07-08 09:50:40|22842.87|22842.87|22841.98|22841.98|22842.87|22842.87|22841.98|22841.98|0
1625737860000|2021-07-08 09:51:00|22841.1|22841.1|22841.1|22841.1|22841.1|22841.1|22841.1|22841.1|0
1625737890000|2021-07-08 09:51:30|22838.19|22838.19|22834.52|22834.52|22838.19|22838.19|22834.52|22834.52|0
1625737900000|2021-07-08 09:51:40|22831.87|22831.87|22813.89|22813.89|22831.87|22831.87|22813.89|22813.89|0
1625737920000|2021-07-08 09:52:00|22810|22810|22807.4|22807.4|22810|22810|22807.4|22807.4|0
1625737930000|2021-07-08 09:52:10|22806.52|22806.52|22806.52|22806.52|22806.52|22806.52|22806.52|22806.52|0
1625737950000|2021-07-08 09:52:30|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|0
1625738020000|2021-07-08 09:53:40|22800.57|22800.57|22800.57|22800.57|22800.57|22800.57|22800.57|22800.57|0
1625738060000|2021-07-08 09:54:20|22801.87|22801.87|22801.87|22801.87|22801.87|22801.87|22801.87|22801.87|0
1625738080000|2021-07-08 09:54:40|22804.46|22804.46|22813.01|22813.01|22817.28|22817.28|22804.46|22804.46|0
1625738110000|2021-07-08 09:55:10|22814.31|22814.31|22814.31|22814.31|22814.31|22814.31|22814.31|22814.31|0
1625738140000|2021-07-08 09:55:40|22818.58|22818.58|22818.58|22818.58|22818.58|22818.58|22818.58|22818.58|0
1625738150000|2021-07-08 09:55:50|22810.03|22810.03|22810.03|22810.03|22810.03|22810.03|22810.03|22810.03|0
1625738160000|2021-07-08 09:56:00|22810.79|22810.79|22810.79|22810.79|22810.79|22810.79|22810.79|22810.79|0
1625738200000|2021-07-08 09:56:40|22809.02|22809.02|22809.02|22809.02|22809.02|22809.02|22809.02|22809.02|0
1625738210000|2021-07-08 09:56:50|22807.57|22807.57|22806.68|22806.68|22807.57|22807.57|22805.23|22805.23|0
1625738220000|2021-07-08 09:57:00|22803.77|22803.77|22803.77|22803.77|22803.77|22803.77|22803.77|22803.77|0
1625738230000|2021-07-08 09:57:10|22802|22802|22802|22802|22802|22802|22802|22802|0
1625738320000|2021-07-08 09:58:40|22798.98|22798.98|22798.98|22798.98|22798.98|22798.98|22798.98|22798.98|0
1625738330000|2021-07-08 09:58:50|22799.86|22799.86|22798.98|22798.98|22799.86|22799.86|22798.98|22798.98|0
1625738340000|2021-07-08 09:59:00|22790.43|22790.43|22790.43|22790.43|22790.43|22790.43|22790.43|22790.43|0
1625738350000|2021-07-08 09:59:10|22781.89|22781.89|22787.1|22787.1|22787.93|22787.93|22781.89|22781.89|0
1625738390000|2021-07-08 09:59:50|22787.99|22787.99|22787.99|22787.99|22787.99|22787.99|22787.99|22787.99|0
1625738400000|2021-07-08 10:00:00|22792.26|22792.26|22781.95|22781.95|22792.26|22792.26|22781.95|22781.95|0
1625738420000|2021-07-08 10:00:20|22786.22|22786.22|22786.22|22786.22|22786.22|22786.22|22786.22|22786.22|0
1625738450000|2021-07-08 10:00:50|22794.76|22794.76|22799.04|22799.04|22799.04|22799.04|22794.76|22794.76|0
1625738470000|2021-07-08 10:01:10|22783.56|22783.56|22783.56|22783.56|22783.56|22783.56|22782.26|22782.26|0
1625738500000|2021-07-08 10:01:40|22787.83|22787.83|22787.83|22787.83|22792.11|22792.11|22786.38|22786.38|0
1625738510000|2021-07-08 10:01:50|22786.38|22786.38|22789.29|22789.29|22789.29|22789.29|22786.38|22786.38|0
1625738520000|2021-07-08 10:02:00|22787.99|22787.99|22778.79|22778.79|22787.99|22787.99|22778.79|22778.79|0
1625738530000|2021-07-08 10:02:10|22778.04|22778.04|22779.55|22779.55|22779.55|22779.55|22778.04|22778.04|0
1625738560000|2021-07-08 10:02:40|22783.82|22783.82|22779.55|22779.55|22783.82|22783.82|22779.55|22779.55|0
1625738630000|2021-07-08 10:03:50|22788.09|22788.09|22788.09|22788.09|22788.09|22788.09|22788.09|22788.09|0
1625738640000|2021-07-08 10:04:00|22788.98|22788.98|22788.98|22788.98|22788.98|22788.98|22788.98|22788.98|0
1625738670000|2021-07-08 10:04:30|22790.75|22790.75|22790.75|22790.75|22790.75|22790.75|22790.75|22790.75|0
1625738680000|2021-07-08 10:04:40|22791.51|22791.51|22791.51|22791.51|22791.51|22791.51|22791.51|22791.51|0
1625738700000|2021-07-08 10:05:00|22790.75|22790.75|22789.24|22789.24|22790.75|22790.75|22789.24|22789.24|0
1625738710000|2021-07-08 10:05:10|22787.47|22787.47|22787.47|22787.47|22787.47|22787.47|22787.47|22787.47|0
1625738720000|2021-07-08 10:05:20|22790.12|22790.12|22779.07|22779.07|22791.01|22791.01|22769.64|22769.64|0
1625738730000|2021-07-08 10:05:30|22778.19|22778.19|22781.73|22781.73|22781.73|22781.73|22777.3|22777.3|0
1625738750000|2021-07-08 10:05:50|22777.46|22777.46|22778.34|22778.34|22778.34|22778.34|22777.46|22777.46|0
1625738760000|2021-07-08 10:06:00|22775.69|22775.69|22776.99|22776.99|22776.99|22776.99|22775.69|22775.69|0
1625738770000|2021-07-08 10:06:10|22778.76|22778.76|22778.76|22778.76|22778.76|22778.76|22778.76|22778.76|0
1625738780000|2021-07-08 10:06:20|22779.64|22779.64|22780.53|22780.53|22780.53|22780.53|22779.64|22779.64|0
1625738810000|2021-07-08 10:06:50|22771.98|22771.98|22773.75|22773.75|22773.75|22773.75|22771.98|22771.98|0
1625738820000|2021-07-08 10:07:00|22774.64|22774.64|22774.64|22774.64|22774.64|22774.64|22774.64|22774.64|0
1625738840000|2021-07-08 10:07:20|22775.52|22775.52|22781.57|22781.57|22781.57|22781.57|22775.52|22775.52|0
1625738850000|2021-07-08 10:07:30|22777.29|22777.29|22779.06|22779.06|22779.06|22779.06|22777.29|22777.29|0
1625738860000|2021-07-08 10:07:40|22774.79|22774.79|22771.25|22771.25|22774.79|22774.79|22771.25|22771.25|0
1625738870000|2021-07-08 10:07:50|22775.52|22775.52|22775.52|22775.52|22775.52|22775.52|22775.52|22775.52|0
1625738880000|2021-07-08 10:08:00|22784.07|22784.07|22775.52|22775.52|22784.07|22784.07|22775.52|22775.52|0
1625738890000|2021-07-08 10:08:10|22767.56|22767.56|22768.44|22768.44|22768.44|22768.44|22767.56|22767.56|0
1625738970000|2021-07-08 10:09:30|22751.35|22751.35|22751.35|22751.35|22751.35|22751.35|22751.35|22751.35|0
1625739000000|2021-07-08 10:10:00|22749.9|22749.9|22749.9|22749.9|22749.9|22749.9|22749.9|22749.9|0
1625739010000|2021-07-08 10:10:10|22751.35|22751.35|22745.57|22745.57|22751.35|22751.35|22745.57|22745.57|0
1625739020000|2021-07-08 10:10:20|22749.84|22749.84|22741.29|22741.29|22749.84|22749.84|22740.54|22740.54|0
1625739120000|2021-07-08 10:12:00|22749.84|22749.84|22752.81|22752.81|22752.81|22752.81|22749.84|22749.84|0
1625739180000|2021-07-08 10:13:00|22757.08|22757.08|22752.81|22752.81|22757.08|22757.08|22752.81|22752.81|0
1625739200000|2021-07-08 10:13:20|22751.04|22751.04|22751.04|22751.04|22751.04|22751.04|22751.04|22751.04|0
1625739210000|2021-07-08 10:13:30|22755.31|22755.31|22756.83|22756.83|22756.83|22756.83|22755.31|22755.31|0
1625739240000|2021-07-08 10:14:00|22757.71|22757.71|22758.6|22758.6|22758.6|22758.6|22757.71|22757.71|0
1625739260000|2021-07-08 10:14:20|22760.37|22760.37|22758.6|22758.6|22760.37|22760.37|22758.6|22758.6|0
1625739280000|2021-07-08 10:14:40|22762.87|22762.87|22764.64|22764.64|22766.41|22766.41|22762.87|22762.87|0
1625739320000|2021-07-08 10:15:20|22765.4|22765.4|22767.99|22767.99|22767.99|22767.99|22765.4|22765.4|0
1625739330000|2021-07-08 10:15:30|22772.27|22772.27|22771.38|22771.38|22772.27|22772.27|22771.38|22771.38|0
1625739340000|2021-07-08 10:15:40|22768.47|22768.47|22768.47|22768.47|22768.47|22768.47|22768.47|22768.47|0
1625739480000|2021-07-08 10:18:00|22769.93|22769.93|22774.98|22774.98|22774.98|22774.98|22769.93|22769.93|0
1625739490000|2021-07-08 10:18:10|22775.87|22775.87|22775.87|22775.87|22775.87|22775.87|22775.87|22775.87|0
1625739540000|2021-07-08 10:19:00|22771.59|22771.59|22767.32|22767.32|22771.59|22771.59|22767.32|22767.32|0
1625739570000|2021-07-08 10:19:30|22766.44|22766.44|22765.55|22765.55|22766.44|22766.44|22765.55|22765.55|0
1625739610000|2021-07-08 10:20:10|22761.28|22761.28|22757.01|22757.01|22761.28|22761.28|22757.01|22757.01|0
1625739630000|2021-07-08 10:20:30|22752.73|22752.73|22752.73|22752.73|22752.73|22752.73|22752.73|22752.73|0
1625739690000|2021-07-08 10:21:30|22750.08|22750.08|22750.08|22750.08|22750.08|22750.08|22750.08|22750.08|0
1625739700000|2021-07-08 10:21:40|22748.62|22748.62|22748.62|22748.62|22748.62|22748.62|22748.62|22748.62|0
1625739740000|2021-07-08 10:22:20|22747.87|22747.87|22747.87|22747.87|22747.87|22747.87|22747.87|22747.87|0
1625739760000|2021-07-08 10:22:40|22746.41|22746.41|22746.41|22746.41|22746.41|22746.41|22746.41|22746.41|0
1625739770000|2021-07-08 10:22:50|22745.53|22745.53|22745.53|22745.53|22745.53|22745.53|22745.53|22745.53|0
1625739780000|2021-07-08 10:23:00|22736.98|22736.98|22736.98|22736.98|22736.98|22736.98|22736.98|22736.98|0
1625739790000|2021-07-08 10:23:10|22732.71|22732.71|22731.83|22731.83|22732.71|22732.71|22731.83|22731.83|0
1625739810000|2021-07-08 10:23:30|22730.37|22730.37|22729.49|22729.49|22730.37|22730.37|22729.49|22729.49|0
1625739830000|2021-07-08 10:23:50|22725.21|22725.21|22725.21|22725.21|22725.21|22725.21|22725.21|22725.21|0
1625739850000|2021-07-08 10:24:10|22729.49|22729.49|22729.49|22729.49|22729.49|22729.49|22729.49|22729.49|0
1625739910000|2021-07-08 10:25:10|22728.19|22728.19|22725.92|22725.92|22728.19|22728.19|22725.92|22725.92|0
1625739930000|2021-07-08 10:25:30|22718.84|22718.84|22719.72|22719.72|22719.72|22719.72|22718.84|22718.84|0
1625739960000|2021-07-08 10:26:00|22718.42|22718.42|22718.42|22718.42|22718.42|22718.42|22718.42|22718.42|0
1625739970000|2021-07-08 10:26:10|22726.97|22726.97|22722.7|22722.7|22726.97|22726.97|22722.7|22722.7|0
1625739980000|2021-07-08 10:26:20|22721.94|22721.94|22726.21|22726.21|22726.21|22726.21|22721.94|22721.94|0
1625739990000|2021-07-08 10:26:30|22721.94|22721.94|22726.21|22726.21|22726.21|22726.21|22721.94|22721.94|0
1625740000000|2021-07-08 10:26:40|22727.98|22727.98|22727.98|22727.98|22727.98|22727.98|22727.98|22727.98|0
1625740020000|2021-07-08 10:27:00|22730.64|22730.64|22730.64|22730.64|22730.64|22730.64|22730.64|22730.64|0
1625740030000|2021-07-08 10:27:10|22731.52|22731.52|22733.29|22733.29|22733.29|22733.29|22731.52|22731.52|0
1625740050000|2021-07-08 10:27:30|22734.18|22734.18|22734.18|22734.18|22734.18|22734.18|22734.18|22734.18|0
1625740060000|2021-07-08 10:27:40|22735.06|22735.06|22733.29|22733.29|22735.06|22735.06|22733.29|22733.29|0
1625740070000|2021-07-08 10:27:50|22732.41|22732.41|22734.18|22734.18|22734.18|22734.18|22732.41|22732.41|0
1625740080000|2021-07-08 10:28:00|22735.95|22735.95|22733.29|22733.29|22735.95|22735.95|22731.52|22731.52|0
1625740100000|2021-07-08 10:28:20|22729.02|22729.02|22726.52|22726.52|22731.68|22731.68|22726.52|22726.52|0
1625740110000|2021-07-08 10:28:30|22730.79|22730.79|22730.79|22730.79|22730.79|22730.79|22730.79|22730.79|0
1625740120000|2021-07-08 10:28:40|22731.68|22731.68|22729.02|22729.02|22731.68|22731.68|22729.02|22729.02|0
1625740130000|2021-07-08 10:28:50|22732.56|22732.56|22732.56|22732.56|22732.56|22732.56|22732.56|22732.56|0
1625740140000|2021-07-08 10:29:00|22733.45|22733.45|22733.45|22733.45|22733.45|22733.45|22733.45|22733.45|0
1625740150000|2021-07-08 10:29:10|22731.68|22731.68|22746.27|22746.27|22746.27|22746.27|22731.68|22731.68|0
1625740160000|2021-07-08 10:29:20|22737.72|22737.72|22753.19|22753.19|22753.19|22753.19|22737.72|22737.72|0
1625740170000|2021-07-08 10:29:30|22754.71|22754.71|22750.28|22750.28|22754.71|22754.71|22750.28|22750.28|0
1625740190000|2021-07-08 10:29:50|22753.82|22753.82|22753.82|22753.82|22753.82|22753.82|22753.82|22753.82|0
1625740200000|2021-07-08 10:30:00|22745.28|22745.28|22738.48|22738.48|22745.28|22745.28|22735.82|22735.82|0
1625740210000|2021-07-08 10:30:10|22736.96|22736.96|22737.72|22737.72|22737.72|22737.72|22736.96|22736.96|0
1625740220000|2021-07-08 10:30:20|22738.61|22738.61|22740.25|22740.25|22740.25|22740.25|22738.61|22738.61|0
1625740230000|2021-07-08 10:30:30|22735.98|22735.98|22737.75|22737.75|22737.75|22737.75|22735.98|22735.98|0
1625740240000|2021-07-08 10:30:40|22759.11|22759.11|22759.58|22759.58|22759.58|22759.58|22757.81|22757.81|0
1625740260000|2021-07-08 10:31:00|22756.92|22756.92|22756.92|22756.92|22756.92|22756.92|22756.92|22756.92|0
1625740270000|2021-07-08 10:31:10|22758.22|22758.22|22770.15|22770.15|22771.04|22771.04|22758.22|22758.22|0
1625740290000|2021-07-08 10:31:30|22765.88|22765.88|22765.88|22765.88|22765.88|22765.88|22765.88|22765.88|0
1625740320000|2021-07-08 10:32:00|22761.61|22761.61|22757.34|22757.34|22761.61|22761.61|22757.34|22757.34|0
1625740330000|2021-07-08 10:32:10|22754.68|22754.68|22753.8|22753.8|22754.68|22754.68|22753.8|22753.8|0
1625740340000|2021-07-08 10:32:20|22754.68|22754.68|22751.14|22751.14|22754.68|22754.68|22751.14|22751.14|0
1625740350000|2021-07-08 10:32:30|22742.6|22742.6|22734.68|22734.68|22742.6|22742.6|22732.6|22732.6|0
1625740360000|2021-07-08 10:32:40|22733.8|22733.8|22744.11|22744.11|22744.11|22744.11|22733.8|22733.8|0
1625740370000|2021-07-08 10:32:50|22743.23|22743.23|22743.23|22743.23|22743.23|22743.23|22743.23|22743.23|0
1625740380000|2021-07-08 10:33:00|22741.72|22741.72|22737.82|22737.82|22741.72|22741.72|22737.82|22737.82|0
1625740390000|2021-07-08 10:33:10|22733.55|22733.55|22732.66|22732.66|22733.55|22733.55|22732.66|22732.66|0
1625740400000|2021-07-08 10:33:20|22731.78|22731.78|22731.78|22731.78|22731.78|22731.78|22731.78|22731.78|0
1625740420000|2021-07-08 10:33:40|22727.51|22727.51|22727.51|22727.51|22727.51|22727.51|22727.51|22727.51|0
1625740430000|2021-07-08 10:33:50|22731.78|22731.78|22731.78|22731.78|22731.78|22731.78|22731.78|22731.78|0
1625740440000|2021-07-08 10:34:00|22730.01|22730.01|22730.01|22730.01|22730.01|22730.01|22730.01|22730.01|0
1625740490000|2021-07-08 10:34:50|22725.74|22725.74|22730.01|22730.01|22730.01|22730.01|22725.74|22725.74|0
1625740510000|2021-07-08 10:35:10|22742.82|22742.82|22737.67|22737.67|22742.82|22742.82|22737.67|22737.67|0
1625740520000|2021-07-08 10:35:20|22733.39|22733.39|22733.39|22733.39|22733.39|22733.39|22733.39|22733.39|0
1625740570000|2021-07-08 10:36:10|22731.62|22731.62|22735.9|22735.9|22735.9|22735.9|22727.35|22727.35|0
1625740580000|2021-07-08 10:36:20|22735.14|22735.14|22735.14|22735.14|22735.14|22735.14|22735.14|22735.14|0
1625740590000|2021-07-08 10:36:30|22733.84|22733.84|22728.65|22728.65|22733.84|22733.84|22728.65|22728.65|0
1625740640000|2021-07-08 10:37:20|22725.11|22725.11|22725.11|22725.11|22725.11|22725.11|22725.11|22725.11|0
1625740660000|2021-07-08 10:37:40|22720.84|22720.84|22720.84|22720.84|22720.84|22720.84|22720.84|22720.84|0
1625740720000|2021-07-08 10:38:40|22716.56|22716.56|22716.56|22716.56|22716.56|22716.56|22716.56|22716.56|0
1625740740000|2021-07-08 10:39:00|22709.64|22709.64|22707.37|22707.37|22709.64|22709.64|22707.37|22707.37|0
1625740780000|2021-07-08 10:39:40|22715.91|22715.91|22711.64|22711.64|22715.91|22715.91|22711.64|22711.64|0
1625740800000|2021-07-08 10:40:00|22707.37|22707.37|22707.37|22707.37|22707.37|22707.37|22707.37|22707.37|0
1625740810000|2021-07-08 10:40:10|22708.88|22708.88|22706.61|22706.61|22708.88|22708.88|22706.61|22706.61|0
1625740820000|2021-07-08 10:40:20|22702.34|22702.34|22702.34|22702.34|22702.34|22702.34|22702.34|22702.34|0
1625740830000|2021-07-08 10:40:30|22698.06|22698.06|22697.02|22697.02|22706.61|22706.61|22697.02|22697.02|0
1625740840000|2021-07-08 10:40:40|22696.27|22696.27|22696.27|22696.27|22696.27|22696.27|22696.27|22696.27|0
1625740850000|2021-07-08 10:40:50|22687.72|22687.72|22676.75|22676.75|22687.72|22687.72|22676.75|22676.75|0
1625740860000|2021-07-08 10:41:00|22672.48|22672.48|22675.39|22675.39|22675.39|22675.39|22671.02|22671.02|0
1625740880000|2021-07-08 10:41:20|22673.93|22673.93|22673.93|22673.93|22673.93|22673.93|22673.93|22673.93|0
1625740900000|2021-07-08 10:41:40|22678.2|22678.2|22695.29|22695.29|22695.29|22695.29|22678.2|22678.2|0
1625740910000|2021-07-08 10:41:50|22696.18|22696.18|22696.18|22696.18|22696.18|22696.18|22696.18|22696.18|0
1625740940000|2021-07-08 10:42:20|22700.45|22700.45|22700.45|22700.45|22700.45|22700.45|22700.45|22700.45|0
1625740950000|2021-07-08 10:42:30|22704.72|22704.72|22695.64|22695.64|22704.72|22704.72|22695.64|22695.64|0
1625740960000|2021-07-08 10:42:40|22693.04|22693.04|22693.04|22693.04|22693.04|22693.04|22693.04|22693.04|0
1625740980000|2021-07-08 10:43:00|22695.95|22695.95|22702.91|22702.91|22702.91|22702.91|22695.95|22695.95|0
1625741010000|2021-07-08 10:43:30|22707.18|22707.18|22707.18|22707.18|22707.18|22707.18|22707.18|22707.18|0
1625741060000|2021-07-08 10:44:20|22698.64|22698.64|22694.36|22694.36|22698.64|22698.64|22694.36|22694.36|0
1625741070000|2021-07-08 10:44:30|22702.91|22702.91|22702.91|22702.91|22702.91|22702.91|22702.91|22702.91|0
1625741090000|2021-07-08 10:44:50|22698.64|22698.64|22702.18|22702.18|22702.18|22702.18|22698.64|22698.64|0
1625741100000|2021-07-08 10:45:00|22696.13|22696.13|22696.13|22696.13|22696.13|22696.13|22696.13|22696.13|0
1625741110000|2021-07-08 10:45:10|22693.48|22693.48|22693.48|22693.48|22693.48|22693.48|22693.48|22693.48|0
1625741130000|2021-07-08 10:45:30|22697.75|22697.75|22697.75|22697.75|22697.75|22697.75|22697.75|22697.75|0
1625741140000|2021-07-08 10:45:40|22701.29|22701.29|22706.45|22706.45|22706.45|22706.45|22701.29|22701.29|0
1625741160000|2021-07-08 10:46:00|22719.27|22719.27|22719.27|22719.27|22719.27|22719.27|22719.27|22719.27|0
1625741190000|2021-07-08 10:46:30|22721.92|22721.92|22721.92|22721.92|22721.92|22721.92|22721.92|22721.92|0
1625741210000|2021-07-08 10:46:50|22728.79|22728.79|22731.82|22731.82|22731.82|22731.82|22728.79|22728.79|0
1625741220000|2021-07-08 10:47:00|22740.36|22740.36|22740.36|22740.36|22740.36|22740.36|22740.36|22740.36|0
1625741230000|2021-07-08 10:47:10|22747.44|22747.44|22748.9|22748.9|22748.9|22748.9|22747.44|22747.44|0
1625741280000|2021-07-08 10:48:00|22765.99|22765.99|22757.44|22757.44|22765.99|22765.99|22757.44|22757.44|0
1625741350000|2021-07-08 10:49:10|22761.72|22761.72|22764.31|22764.31|22764.31|22764.31|22761.72|22761.72|0
1625741360000|2021-07-08 10:49:20|22765.61|22765.61|22765.61|22765.61|22765.61|22765.61|22765.61|22765.61|0
1625741380000|2021-07-08 10:49:40|22768.26|22768.26|22768.26|22768.26|22768.26|22768.26|22768.26|22768.26|0
1625741400000|2021-07-08 10:50:00|22764.72|22764.72|22764.72|22764.72|22764.72|22764.72|22764.72|22764.72|0
1625741420000|2021-07-08 10:50:20|22760.45|22760.45|22760.45|22760.45|22760.45|22760.45|22760.45|22760.45|0
1625741430000|2021-07-08 10:50:30|22764.72|22764.72|22773.27|22773.27|22773.27|22773.27|22764.72|22764.72|0
1625741500000|2021-07-08 10:51:40|22781.81|22781.81|22786.09|22786.09|22786.09|22786.09|22781.81|22781.81|0
1625741510000|2021-07-08 10:51:50|22792.28|22792.28|22791.4|22791.4|22793.17|22793.17|22791.4|22791.4|0
1625741520000|2021-07-08 10:52:00|22787.12|22787.12|22787.12|22787.12|22787.12|22787.12|22787.12|22787.12|0
1625741530000|2021-07-08 10:52:10|22791.4|22791.4|22803.48|22803.48|22803.48|22803.48|22791.4|22791.4|0
1625741540000|2021-07-08 10:52:20|22805|22805|22807.27|22807.27|22807.27|22807.27|22805|22805|0
1625741580000|2021-07-08 10:53:00|22798.72|22798.72|22798.72|22798.72|22798.72|22798.72|22798.72|22798.72|0
1625741590000|2021-07-08 10:53:10|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|0
1625741620000|2021-07-08 10:53:40|22789.42|22789.42|22787.65|22787.65|22789.42|22789.42|22787.65|22787.65|0
1625741650000|2021-07-08 10:54:10|22784.99|22784.99|22784.99|22784.99|22784.99|22784.99|22784.99|22784.99|0
1625741660000|2021-07-08 10:54:20|22793.54|22793.54|22795.05|22795.05|22795.05|22795.05|22793.54|22793.54|0
1625741690000|2021-07-08 10:54:50|22790.78|22790.78|22795.05|22795.05|22795.05|22795.05|22790.78|22790.78|0
1625741700000|2021-07-08 10:55:00|22786.51|22786.51|22786.51|22786.51|22786.51|22786.51|22786.51|22786.51|0
1625741710000|2021-07-08 10:55:10|22790.78|22790.78|22790.78|22790.78|22790.78|22790.78|22790.78|22790.78|0
1625741720000|2021-07-08 10:55:20|22789.48|22789.48|22780.94|22780.94|22789.48|22789.48|22780.94|22780.94|0
1625741750000|2021-07-08 10:55:50|22785.21|22785.21|22780.94|22780.94|22785.21|22785.21|22780.94|22780.94|0
1625741770000|2021-07-08 10:56:10|22785.21|22785.21|22785.21|22785.21|22785.21|22785.21|22780.94|22780.94|0
1625741790000|2021-07-08 10:56:30|22782.61|22782.61|22782.61|22782.61|22782.61|22782.61|22782.61|22782.61|0
1625741810000|2021-07-08 10:56:50|22791.16|22791.16|22791.16|22791.16|22791.16|22791.16|22791.16|22791.16|0
1625741830000|2021-07-08 10:57:10|22790.27|22790.27|22790.27|22790.27|22790.27|22790.27|22790.27|22790.27|0
1625741860000|2021-07-08 10:57:40|22794.55|22794.55|22794.55|22794.55|22794.55|22794.55|22794.55|22794.55|0
1625741870000|2021-07-08 10:57:50|22798.91|22798.91|22798.91|22798.91|22798.91|22798.91|22798.91|22798.91|0
1625741880000|2021-07-08 10:58:00|22803.18|22803.18|22803.18|22803.18|22803.18|22803.18|22803.18|22803.18|0
1625741900000|2021-07-08 10:58:20|22812.8|22812.8|22810.14|22810.14|22815.45|22815.45|22810.14|22810.14|0
1625741910000|2021-07-08 10:58:30|22805.87|22805.87|22810.14|22810.14|22810.14|22810.14|22805.87|22805.87|0
1625741950000|2021-07-08 10:59:10|22805.87|22805.87|22805.87|22805.87|22805.87|22805.87|22805.87|22805.87|0
1625742020000|2021-07-08 11:00:20|22809.76|22809.76|22809.76|22809.76|22809.76|22809.76|22809.76|22809.76|0
1625742030000|2021-07-08 11:00:30|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|22810.52|0
1625742110000|2021-07-08 11:01:50|22814.95|22814.95|22819.22|22819.22|22819.22|22819.22|22814.95|22814.95|0
1625742120000|2021-07-08 11:02:00|22820.52|22820.52|22820.52|22820.52|22820.52|22820.52|22820.52|22820.52|0
1625742180000|2021-07-08 11:03:00|22821.82|22821.82|22821.82|22821.82|22821.82|22821.82|22821.82|22821.82|0
1625742190000|2021-07-08 11:03:10|22824.47|22824.47|22822.7|22822.7|22825.36|22825.36|22822.7|22822.7|0
1625742210000|2021-07-08 11:03:30|22823.59|22823.59|22823.59|22823.59|22823.59|22823.59|22823.59|22823.59|0
1625742260000|2021-07-08 11:04:20|22815.77|22815.77|22811.5|22811.5|22815.77|22815.77|22811.5|22811.5|0
1625742270000|2021-07-08 11:04:30|22810.2|22810.2|22810.2|22810.2|22810.2|22810.2|22810.2|22810.2|0
1625742280000|2021-07-08 11:04:40|22818.75|22818.75|22818.75|22818.75|22818.75|22818.75|22818.75|22818.75|0
1625742290000|2021-07-08 11:04:50|22814.47|22814.47|22818.75|22818.75|22818.75|22818.75|22814.47|22814.47|0
1625742300000|2021-07-08 11:05:00|22823.02|22823.02|22823.02|22823.02|22823.02|22823.02|22823.02|22823.02|0
1625742310000|2021-07-08 11:05:10|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|22814.47|0
1625742360000|2021-07-08 11:06:00|22818.75|22818.75|22818.75|22818.75|22818.75|22818.75|22818.75|22818.75|0
1625742430000|2021-07-08 11:07:10|22831.56|22831.56|22831.56|22831.56|22831.56|22831.56|22831.56|22831.56|0
1625742440000|2021-07-08 11:07:20|22833.02|22833.02|22850.11|22850.11|22850.11|22850.11|22833.02|22833.02|0
1625742470000|2021-07-08 11:07:50|22841.56|22841.56|22837.29|22837.29|22841.56|22841.56|22837.29|22837.29|0
1625742490000|2021-07-08 11:08:10|22841.56|22841.56|22841.56|22841.56|22841.56|22841.56|22841.56|22841.56|0
1625742500000|2021-07-08 11:08:20|22840.68|22840.68|22841.56|22841.56|22841.56|22841.56|22840.68|22840.68|0
1625742570000|2021-07-08 11:09:30|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|0
1625742600000|2021-07-08 11:10:00|22828.75|22828.75|22828.75|22828.75|22828.75|22828.75|22828.75|22828.75|0
1625742620000|2021-07-08 11:10:20|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|0
1625742660000|2021-07-08 11:11:00|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|0
1625742670000|2021-07-08 11:11:10|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|22833.02|0
1625742680000|2021-07-08 11:11:20|22832.26|22832.26|22828.72|22828.72|22832.26|22832.26|22828.72|22828.72|0
1625742760000|2021-07-08 11:12:40|22826.95|22826.95|22826.95|22826.95|22826.95|22826.95|22826.95|22826.95|0
1625742780000|2021-07-08 11:13:00|22835.49|22835.49|22835.49|22835.49|22835.49|22835.49|22835.49|22835.49|0
1625742810000|2021-07-08 11:13:30|22822.68|22822.68|22822.68|22822.68|22822.68|22822.68|22822.68|22822.68|0
1625742820000|2021-07-08 11:13:40|22814.86|22814.86|22804.01|22804.01|22814.86|22814.86|22804.01|22804.01|0
1625742830000|2021-07-08 11:13:50|22799.74|22799.74|22799.74|22799.74|22799.74|22799.74|22799.74|22799.74|0
1625742860000|2021-07-08 11:14:20|22798.29|22798.29|22798.29|22798.29|22798.29|22798.29|22798.29|22798.29|0
1625742870000|2021-07-08 11:14:30|22802.56|22802.56|22802.56|22802.56|22806.83|22806.83|22802.56|22802.56|0
1625742900000|2021-07-08 11:15:00|22806.1|22806.1|22806.1|22806.1|22806.1|22806.1|22806.1|22806.1|0
1625742960000|2021-07-08 11:16:00|22804.33|22804.33|22801.04|22801.04|22804.33|22804.33|22801.04|22801.04|0
1625743070000|2021-07-08 11:17:50|22796.77|22796.77|22796.77|22796.77|22796.77|22796.77|22796.77|22796.77|0
1625743100000|2021-07-08 11:18:20|22798.29|22798.29|22798.29|22798.29|22798.29|22798.29|22798.29|22798.29|0
1625743110000|2021-07-08 11:18:30|22797.53|22797.53|22796.77|22796.77|22797.53|22797.53|22796.77|22796.77|0
1625743170000|2021-07-08 11:19:30|22798.54|22798.54|22798.54|22798.54|22798.54|22798.54|22798.54|22798.54|0
1625743180000|2021-07-08 11:19:40|22794.27|22794.27|22794.27|22794.27|22794.27|22794.27|22794.27|22794.27|0
1625743210000|2021-07-08 11:20:10|22792.97|22792.97|22792.97|22792.97|22795.57|22795.57|22792.97|22792.97|0
1625743220000|2021-07-08 11:20:20|22797.24|22797.24|22797.24|22797.24|22797.24|22797.24|22797.24|22797.24|0
1625743240000|2021-07-08 11:20:40|22795.79|22795.79|22795.79|22795.79|22795.79|22795.79|22795.79|22795.79|0
1625743280000|2021-07-08 11:21:20|22800.06|22800.06|22800.06|22800.06|22800.06|22800.06|22800.06|22800.06|0
1625743320000|2021-07-08 11:22:00|22801.52|22801.52|22801.52|22801.52|22801.52|22801.52|22801.52|22801.52|0
1625743340000|2021-07-08 11:22:20|22799.75|22799.75|22799.75|22799.75|22799.75|22799.75|22799.75|22799.75|0
1625743350000|2021-07-08 11:22:30|22795.47|22795.47|22795.47|22795.47|22795.47|22795.47|22795.47|22795.47|0
1625743380000|2021-07-08 11:23:00|22799.9|22799.9|22799.9|22799.9|22799.9|22799.9|22799.9|22799.9|0
1625743430000|2021-07-08 11:23:50|22798.13|22798.13|22799.9|22799.9|22799.9|22799.9|22798.13|22798.13|0
1625743580000|2021-07-08 11:26:20|22800.66|22800.66|22799.9|22799.9|22800.66|22800.66|22799.9|22799.9|0
1625743620000|2021-07-08 11:27:00|22800.79|22800.79|22800.79|22800.79|22800.79|22800.79|22800.79|22800.79|0
1625743640000|2021-07-08 11:27:20|22799.02|22799.02|22799.02|22799.02|22799.02|22799.02|22799.02|22799.02|0
1625743650000|2021-07-08 11:27:30|22798.13|22798.13|22795.22|22795.22|22798.13|22798.13|22795.22|22795.22|0
1625743720000|2021-07-08 11:28:40|22799.49|22799.49|22800.79|22800.79|22800.79|22800.79|22799.49|22799.49|0
1625743770000|2021-07-08 11:29:30|22805.06|22805.06|22805.06|22805.06|22805.06|22805.06|22805.06|22805.06|0
1625743790000|2021-07-08 11:29:50|22800.79|22800.79|22799.02|22799.02|22800.79|22800.79|22799.02|22799.02|0
1625743810000|2021-07-08 11:30:10|22799.78|22799.78|22799.78|22799.78|22799.78|22799.78|22799.78|22799.78|0
1625743830000|2021-07-08 11:30:30|22795.51|22795.51|22795.51|22795.51|22795.51|22795.51|22795.51|22795.51|0
1625743940000|2021-07-08 11:32:20|22793.74|22793.74|22791.96|22791.96|22793.74|22793.74|22791.96|22791.96|0
1625743970000|2021-07-08 11:32:50|22791.21|22791.21|22791.21|22791.21|22791.21|22791.21|22791.21|22791.21|0
1625743980000|2021-07-08 11:33:00|22788.61|22788.61|22788.61|22788.61|22788.61|22788.61|22788.61|22788.61|0
1625743990000|2021-07-08 11:33:10|22785.7|22785.7|22785.7|22785.7|22785.7|22785.7|22785.7|22785.7|0
1625744020000|2021-07-08 11:33:40|22787.47|22787.47|22785.7|22785.7|22787.47|22787.47|22785.7|22785.7|0
1625744060000|2021-07-08 11:34:20|22783.93|22783.93|22783.93|22783.93|22783.93|22783.93|22783.93|22783.93|0
1625744070000|2021-07-08 11:34:30|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|0
1625744100000|2021-07-08 11:35:00|22787.89|22787.89|22787.89|22787.89|22787.89|22787.89|22787.89|22787.89|0
1625744150000|2021-07-08 11:35:50|22789.66|22789.66|22789.66|22789.66|22789.66|22789.66|22789.66|22789.66|0
1625744170000|2021-07-08 11:36:10|22798.2|22798.2|22798.2|22798.2|22798.2|22798.2|22798.2|22798.2|0
1625744280000|2021-07-08 11:38:00|22799.09|22799.09|22802.06|22802.06|22802.06|22802.06|22799.09|22799.09|0
1625744330000|2021-07-08 11:38:50|22799.46|22799.46|22799.46|22799.46|22799.46|22799.46|22799.46|22799.46|0
1625744370000|2021-07-08 11:39:30|22795.92|22795.92|22795.92|22795.92|22795.92|22795.92|22795.92|22795.92|0
1625744400000|2021-07-08 11:40:00|22795.16|22795.16|22797.92|22797.92|22797.92|22797.92|22793.65|22793.65|0
1625744410000|2021-07-08 11:40:10|22789.38|22789.38|22789.38|22789.38|22789.38|22789.38|22789.38|22789.38|0
1625744450000|2021-07-08 11:40:50|22790.89|22790.89|22790.89|22790.89|22790.89|22790.89|22790.89|22790.89|0
1625744460000|2021-07-08 11:41:00|22795.16|22795.16|22795.16|22795.16|22795.16|22795.16|22795.16|22795.16|0
1625744480000|2021-07-08 11:41:20|22789.12|22789.12|22790|22790|22790|22790|22786.46|22786.46|0
1625744510000|2021-07-08 11:41:50|22794.28|22794.28|22794.28|22794.28|22794.28|22794.28|22794.28|22794.28|0
1625744520000|2021-07-08 11:42:00|22796.05|22796.05|22796.05|22796.05|22796.05|22796.05|22796.05|22796.05|0
1625744540000|2021-07-08 11:42:20|22793.45|22793.45|22784.91|22784.91|22793.45|22793.45|22784.91|22784.91|0
1625744550000|2021-07-08 11:42:30|22783.45|22783.45|22782|22782|22783.45|22783.45|22782|22782|0
1625744590000|2021-07-08 11:43:10|22783.45|22783.45|22783.45|22783.45|22783.45|22783.45|22783.45|22783.45|0
1625744610000|2021-07-08 11:43:30|22779.18|22779.18|22779.18|22779.18|22779.18|22779.18|22779.18|22779.18|0
1625744670000|2021-07-08 11:44:30|22776.52|22776.52|22776.52|22776.52|22776.52|22776.52|22776.52|22776.52|0
1625744710000|2021-07-08 11:45:10|22777.28|22777.28|22777.28|22777.28|22777.28|22777.28|22777.28|22777.28|0
1625744730000|2021-07-08 11:45:30|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|22778.17|0
1625744740000|2021-07-08 11:45:40|22786.71|22786.71|22778.17|22778.17|22786.71|22786.71|22778.17|22778.17|0
1625744780000|2021-07-08 11:46:20|22776.87|22776.87|22779.84|22779.84|22779.84|22779.84|22774.81|22774.81|0
1625744790000|2021-07-08 11:46:30|22778.33|22778.33|22778.33|22778.33|22778.33|22778.33|22778.33|22778.33|0
1625744850000|2021-07-08 11:47:30|22777.44|22777.44|22778.83|22778.83|22779.71|22779.71|22777.44|22777.44|0
1625744860000|2021-07-08 11:47:40|22776.17|22776.17|22775.29|22775.29|22776.17|22776.17|22772.63|22772.63|0
1625744880000|2021-07-08 11:48:00|22766.74|22766.74|22771.02|22771.02|22771.02|22771.02|22766.74|22766.74|0
1625744920000|2021-07-08 11:48:40|22766.74|22766.74|22766.74|22766.74|22766.74|22766.74|22766.74|22766.74|0
1625744970000|2021-07-08 11:49:30|22767.63|22767.63|22771.9|22771.9|22771.9|22771.9|22767.63|22767.63|0
1625744990000|2021-07-08 11:49:50|22773.36|22773.36|22776.26|22776.26|22776.26|22776.26|22773.36|22773.36|0
1625745000000|2021-07-08 11:50:00|22777.56|22777.56|22785.73|22785.73|22785.73|22785.73|22777.56|22777.56|0
1625745050000|2021-07-08 11:50:50|22781.37|22781.37|22781.37|22781.37|22781.37|22781.37|22781.37|22781.37|0
1625745070000|2021-07-08 11:51:10|22780.48|22780.48|22772.73|22772.73|22781.27|22781.27|22772.73|22772.73|0
1625745100000|2021-07-08 11:51:40|22781.27|22781.27|22785.54|22785.54|22785.54|22785.54|22777|22777|0
1625745170000|2021-07-08 11:52:50|22784.66|22784.66|22783.77|22783.77|22784.66|22784.66|22783.77|22783.77|0
1625745200000|2021-07-08 11:53:20|22775.23|22775.23|22775.23|22775.23|22775.23|22775.23|22775.23|22775.23|0
1625745240000|2021-07-08 11:54:00|22777.82|22777.82|22777.82|22777.82|22777.82|22777.82|22777.82|22777.82|0
1625745270000|2021-07-08 11:54:30|22782.1|22782.1|22782.1|22782.1|22782.1|22782.1|22782.1|22782.1|0
1625745280000|2021-07-08 11:54:40|22784.69|22784.69|22784.69|22784.69|22784.69|22784.69|22784.69|22784.69|0
1625745300000|2021-07-08 11:55:00|22785.99|22785.99|22788.26|22788.26|22788.26|22788.26|22785.99|22785.99|0
1625745330000|2021-07-08 11:55:30|22786.81|22786.81|22785.92|22785.92|22786.81|22786.81|22785.92|22785.92|0
1625745360000|2021-07-08 11:56:00|22781.65|22781.65|22781.65|22781.65|22781.65|22781.65|22781.65|22781.65|0
1625745370000|2021-07-08 11:56:10|22777.38|22777.38|22781.65|22781.65|22781.65|22781.65|22777.38|22777.38|0
1625745400000|2021-07-08 11:56:40|22784.24|22784.24|22785.54|22785.54|22785.54|22785.54|22784.24|22784.24|0
1625745430000|2021-07-08 11:57:10|22777|22777|22777|22777|22777|22777|22777|22777|0
1625745460000|2021-07-08 11:57:40|22779.65|22779.65|22779.65|22779.65|22779.65|22779.65|22779.65|22779.65|0
1625745480000|2021-07-08 11:58:00|22781.11|22781.11|22778.51|22778.51|22781.11|22781.11|22778.51|22778.51|0
1625745500000|2021-07-08 11:58:20|22777.63|22777.63|22777.63|22777.63|22777.63|22777.63|22777.63|22777.63|0
1625745510000|2021-07-08 11:58:30|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|22779.14|0
1625745590000|2021-07-08 11:59:50|22783.41|22783.41|22783.41|22783.41|22783.41|22783.41|22783.41|22783.41|0
1625745600000|2021-07-08 12:00:00|22779.14|22779.14|22783.41|22783.41|22783.41|22783.41|22779.14|22779.14|0
1625745610000|2021-07-08 12:00:10|22779.14|22779.14|22783.41|22783.41|22783.41|22783.41|22779.14|22779.14|0
1625745640000|2021-07-08 12:00:40|22784.71|22784.71|22782.94|22782.94|22784.71|22784.71|22782.94|22782.94|0
1625745650000|2021-07-08 12:00:50|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|0
1625745670000|2021-07-08 12:01:10|22777.21|22777.21|22781.49|22781.49|22781.49|22781.49|22777.21|22777.21|0
1625745680000|2021-07-08 12:01:20|22777.21|22777.21|22777.21|22777.21|22777.21|22777.21|22777.21|22777.21|0
1625745710000|2021-07-08 12:01:50|22790.03|22790.03|22781.49|22781.49|22790.03|22790.03|22781.49|22781.49|0
1625745720000|2021-07-08 12:02:00|22777.21|22777.21|22777.21|22777.21|22777.21|22777.21|22777.21|22777.21|0
1625745790000|2021-07-08 12:03:10|22781.49|22781.49|22781.49|22781.49|22781.49|22781.49|22781.49|22781.49|0
1625745800000|2021-07-08 12:03:20|22772.94|22772.94|22772.94|22772.94|22772.94|22772.94|22772.94|22772.94|0
1625745810000|2021-07-08 12:03:30|22781.49|22781.49|22781.49|22781.49|22781.49|22781.49|22781.49|22781.49|0
1625745830000|2021-07-08 12:03:50|22780.73|22780.73|22772.18|22772.18|22780.73|22780.73|22772.18|22772.18|0
1625745840000|2021-07-08 12:04:00|22767.91|22767.91|22767.91|22767.91|22767.91|22767.91|22767.91|22767.91|0
1625745870000|2021-07-08 12:04:30|22763.64|22763.64|22763.64|22763.64|22763.64|22763.64|22763.64|22763.64|0
1625745910000|2021-07-08 12:05:10|22766.3|22766.3|22767.05|22767.05|22767.05|22767.05|22766.3|22766.3|0
1625745930000|2021-07-08 12:05:30|22766.17|22766.17|22766.17|22766.17|22766.17|22766.17|22766.17|22766.17|0
1625745960000|2021-07-08 12:06:00|22762.63|22762.63|22761.24|22761.24|22765.51|22765.51|22760.36|22760.36|0
1625746000000|2021-07-08 12:06:40|22765.51|22765.51|22766.97|22766.97|22766.97|22766.97|22765.51|22765.51|0
1625746010000|2021-07-08 12:06:50|22771.24|22771.24|22775.51|22775.51|22775.51|22775.51|22771.24|22771.24|0
1625746040000|2021-07-08 12:07:20|22778.11|22778.11|22778.11|22778.11|22778.11|22778.11|22778.11|22778.11|0
1625746050000|2021-07-08 12:07:30|22779.62|22779.62|22780.92|22780.92|22780.92|22780.92|22779.62|22779.62|0
1625746060000|2021-07-08 12:07:40|22782.22|22782.22|22784.81|22784.81|22784.81|22784.81|22782.22|22782.22|0
1625746100000|2021-07-08 12:08:20|22787.41|22787.41|22787.41|22787.41|22787.41|22787.41|22787.41|22787.41|0
1625746110000|2021-07-08 12:08:30|22795.95|22795.95|22783.39|22783.39|22797.25|22797.25|22783.39|22783.39|0
1625746120000|2021-07-08 12:08:40|22782.1|22782.1|22782.1|22782.1|22782.1|22782.1|22782.1|22782.1|0
1625746140000|2021-07-08 12:09:00|22784.69|22784.69|22785.1|22785.1|22785.99|22785.99|22784.69|22784.69|0
1625746150000|2021-07-08 12:09:10|22786.4|22786.4|22787.7|22787.7|22787.7|22787.7|22786.4|22786.4|0
1625746160000|2021-07-08 12:09:20|22786.25|22786.25|22786.25|22786.25|22786.25|22786.25|22786.25|22786.25|0
1625746170000|2021-07-08 12:09:30|22783.65|22783.65|22781.06|22781.06|22783.65|22783.65|22781.06|22781.06|0
1625746190000|2021-07-08 12:09:50|22779.76|22779.76|22779.76|22779.76|22779.76|22779.76|22779.76|22779.76|0
1625746200000|2021-07-08 12:10:00|22771.97|22771.97|22763.59|22763.59|22771.97|22771.97|22763.59|22763.59|0
1625746210000|2021-07-08 12:10:10|22752.39|22752.39|22752.39|22752.39|22752.39|22752.39|22752.39|22752.39|0
1625746220000|2021-07-08 12:10:20|22753.84|22753.84|22753.84|22753.84|22753.84|22753.84|22753.84|22753.84|0
1625746240000|2021-07-08 12:10:40|22751.19|22751.19|22751.19|22751.19|22751.19|22751.19|22751.19|22751.19|0
1625746250000|2021-07-08 12:10:50|22755.46|22755.46|22755.46|22755.46|22755.46|22755.46|22755.46|22755.46|0
1625746260000|2021-07-08 12:11:00|22751.19|22751.19|22751.19|22751.19|22751.19|22751.19|22751.19|22751.19|0
1625746270000|2021-07-08 12:11:10|22755.46|22755.46|22755.46|22755.46|22755.46|22755.46|22755.46|22755.46|0
1625746280000|2021-07-08 12:11:20|22746.91|22746.91|22751.19|22751.19|22751.19|22751.19|22746.91|22746.91|0
1625746290000|2021-07-08 12:11:30|22748.59|22748.59|22740.2|22740.2|22748.59|22748.59|22738.75|22738.75|0
1625746320000|2021-07-08 12:12:00|22735.93|22735.93|22740.2|22740.2|22740.2|22740.2|22735.93|22735.93|0
1625746340000|2021-07-08 12:12:20|22744.47|22744.47|22744.47|22744.47|22744.47|22744.47|22744.47|22744.47|0
1625746360000|2021-07-08 12:12:40|22741.82|22741.82|22742.7|22742.7|22742.7|22742.7|22741.82|22741.82|0
1625746370000|2021-07-08 12:12:50|22744.47|22744.47|22744.47|22744.47|22744.47|22744.47|22744.47|22744.47|0
1625746380000|2021-07-08 12:13:00|22741.88|22741.88|22741.88|22741.88|22741.88|22741.88|22741.88|22741.88|0
1625746400000|2021-07-08 12:13:20|22745.77|22745.77|22745.77|22745.77|22745.77|22745.77|22745.77|22745.77|0
1625746410000|2021-07-08 12:13:30|22744.89|22744.89|22741.5|22741.5|22745.77|22745.77|22741.5|22741.5|0
1625746420000|2021-07-08 12:13:40|22737.23|22737.23|22737.23|22737.23|22737.23|22737.23|22737.23|22737.23|0
1625746470000|2021-07-08 12:14:30|22745.77|22745.77|22754.32|22754.32|22754.32|22754.32|22745.77|22745.77|0
1625746560000|2021-07-08 12:16:00|22750.04|22750.04|22748.59|22748.59|22750.04|22750.04|22748.59|22748.59|0
1625746590000|2021-07-08 12:16:30|22752.86|22752.86|22752.86|22752.86|22752.86|22752.86|22752.86|22752.86|0
1625746640000|2021-07-08 12:17:20|22757.13|22757.13|22761.41|22761.41|22761.41|22761.41|22757.13|22757.13|0
1625746650000|2021-07-08 12:17:30|22762.86|22762.86|22762.86|22762.86|22762.86|22762.86|22762.86|22762.86|0
1625746670000|2021-07-08 12:17:50|22775.68|22775.68|22762.86|22762.86|22775.68|22775.68|22762.86|22762.86|0
1625746680000|2021-07-08 12:18:00|22764.63|22764.63|22764.63|22764.63|22766.4|22766.4|22764.63|22764.63|0
1625746690000|2021-07-08 12:18:10|22773.18|22773.18|22773.18|22773.18|22773.18|22773.18|22773.18|22773.18|0
1625746770000|2021-07-08 12:19:30|22769.64|22769.64|22770.52|22770.52|22770.52|22770.52|22769.64|22769.64|0
1625746810000|2021-07-08 12:20:10|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|22761.98|0
1625746880000|2021-07-08 12:21:20|22760.21|22760.21|22756.66|22756.66|22760.21|22760.21|22756.66|22756.66|0
1625746900000|2021-07-08 12:21:40|22757.55|22757.55|22756.66|22756.66|22757.55|22757.55|22752.39|22752.39|0
1625746910000|2021-07-08 12:21:50|22744.58|22744.58|22757.39|22757.39|22757.39|22757.39|22744.58|22744.58|0
1625746920000|2021-07-08 12:22:00|22755.94|22755.94|22747.4|22747.4|22755.94|22755.94|22743.12|22743.12|0
1625746930000|2021-07-08 12:22:10|22745.88|22745.88|22747.63|22747.63|22747.63|22747.63|22742.34|22742.34|0
1625746940000|2021-07-08 12:22:20|22749.08|22749.08|22753.35|22753.35|22753.35|22753.35|22749.08|22749.08|0
1625747010000|2021-07-08 12:23:30|22754.24|22754.24|22756.9|22756.9|22756.9|22756.9|22754.24|22754.24|0
1625747040000|2021-07-08 12:24:00|22757.78|22757.78|22770.6|22770.6|22770.6|22770.6|22757.78|22757.78|0
1625747050000|2021-07-08 12:24:10|22772.05|22772.05|22772.05|22772.05|22772.05|22772.05|22772.05|22772.05|0
1625747080000|2021-07-08 12:24:40|22773.35|22773.35|22773.35|22773.35|22773.35|22773.35|22773.35|22773.35|0
1625747090000|2021-07-08 12:24:50|22775.62|22775.62|22778.02|22778.02|22778.02|22778.02|22775.62|22775.62|0
1625747130000|2021-07-08 12:25:30|22786.56|22786.56|22786.56|22786.56|22786.56|22786.56|22786.56|22786.56|0
1625747140000|2021-07-08 12:25:40|22790.84|22790.84|22782.29|22782.29|22790.84|22790.84|22782.29|22782.29|0
1625747160000|2021-07-08 12:26:00|22778.02|22778.02|22782.29|22782.29|22782.29|22782.29|22778.02|22778.02|0
1625747180000|2021-07-08 12:26:20|22786.56|22786.56|22790.84|22790.84|22790.84|22790.84|22786.56|22786.56|0
1625747190000|2021-07-08 12:26:30|22792.61|22792.61|22793.49|22793.49|22793.49|22793.49|22792.61|22792.61|0
1625747200000|2021-07-08 12:26:40|22796.15|22796.15|22796.15|22796.15|22796.15|22796.15|22796.15|22796.15|0
1625747220000|2021-07-08 12:27:00|22783.33|22783.33|22791.88|22791.88|22791.88|22791.88|22783.33|22783.33|0
1625747240000|2021-07-08 12:27:20|22787.6|22787.6|22787.6|22787.6|22787.6|22787.6|22787.6|22787.6|0
1625747260000|2021-07-08 12:27:40|22789.37|22789.37|22789.37|22789.37|22789.37|22789.37|22789.37|22789.37|0
1625747310000|2021-07-08 12:28:30|22780.83|22780.83|22780.83|22780.83|22780.83|22780.83|22780.83|22780.83|0
1625747320000|2021-07-08 12:28:40|22781.59|22781.59|22798.67|22798.67|22798.67|22798.67|22781.59|22781.59|0
1625747330000|2021-07-08 12:28:50|22800.13|22800.13|22800.13|22800.13|22800.13|22800.13|22800.13|22800.13|0
1625747360000|2021-07-08 12:29:20|22787.31|22787.31|22787.31|22787.31|22787.31|22787.31|22787.31|22787.31|0
1625747380000|2021-07-08 12:29:40|22791.58|22791.58|22791.58|22791.58|22791.58|22791.58|22791.58|22791.58|0
1625747390000|2021-07-08 12:29:50|22788.93|22788.93|22784.66|22784.66|22788.93|22788.93|22784.66|22784.66|0
1625747400000|2021-07-08 12:30:00|22783.77|22783.77|22788.04|22788.04|22788.04|22788.04|22783.77|22783.77|0
1625747420000|2021-07-08 12:30:20|22796.59|22796.59|22796.59|22796.59|22796.59|22796.59|22796.59|22796.59|0
1625747430000|2021-07-08 12:30:30|22800.86|22800.86|22800.86|22800.86|22800.86|22800.86|22800.86|22800.86|0
1625747450000|2021-07-08 12:30:50|22788.04|22788.04|22788.04|22788.04|22788.04|22788.04|22788.04|22788.04|0
1625747480000|2021-07-08 12:31:20|22783.77|22783.77|22783.77|22783.77|22783.77|22783.77|22783.77|22783.77|0
1625747510000|2021-07-08 12:31:50|22790.7|22790.7|22792.88|22792.88|22792.88|22792.88|22790.7|22790.7|0
1625747530000|2021-07-08 12:32:10|22793.64|22793.64|22793.64|22793.64|22793.64|22793.64|22793.64|22793.64|0
1625747540000|2021-07-08 12:32:20|22789.37|22789.37|22802.18|22802.18|22802.18|22802.18|22789.37|22789.37|0
1625747570000|2021-07-08 12:32:50|22800.67|22800.67|22791.24|22791.24|22800.67|22800.67|22791.24|22791.24|0
1625747600000|2021-07-08 12:33:20|22786.97|22786.97|22783.68|22783.68|22786.97|22786.97|22783.68|22783.68|0
1625747610000|2021-07-08 12:33:30|22787.96|22787.96|22781.91|22781.91|22787.96|22787.96|22779.41|22779.41|0
1625747630000|2021-07-08 12:33:50|22773.37|22773.37|22773.37|22773.37|22773.37|22773.37|22773.37|22773.37|0
1625747640000|2021-07-08 12:34:00|22771.91|22771.91|22771.91|22771.91|22771.91|22771.91|22771.91|22771.91|0
1625747700000|2021-07-08 12:35:00|22770.46|22770.46|22770.46|22770.46|22770.46|22770.46|22770.46|22770.46|0
1625747710000|2021-07-08 12:35:10|22774.73|22774.73|22779|22779|22779|22779|22774.73|22774.73|0
1625747720000|2021-07-08 12:35:20|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|22777.55|0
1625747740000|2021-07-08 12:35:40|22773.28|22773.28|22768.63|22768.63|22773.28|22773.28|22768.63|22768.63|0
1625747750000|2021-07-08 12:35:50|22766.86|22766.86|22763.32|22763.32|22766.86|22766.86|22763.32|22763.32|0
1625747760000|2021-07-08 12:36:00|22765.09|22765.09|22765.09|22765.09|22765.09|22765.09|22765.09|22765.09|0
1625747770000|2021-07-08 12:36:10|22764.2|22764.2|22764.2|22764.2|22764.2|22764.2|22764.2|22764.2|0
1625747790000|2021-07-08 12:36:30|22755.66|22755.66|22755.66|22755.66|22755.66|22755.66|22755.66|22755.66|0
1625747830000|2021-07-08 12:37:10|22756.54|22756.54|22756.54|22756.54|22756.54|22756.54|22756.54|22756.54|0
1625747840000|2021-07-08 12:37:20|22765.09|22765.09|22765.09|22765.09|22765.09|22765.09|22765.09|22765.09|0
1625747850000|2021-07-08 12:37:30|22769.36|22769.36|22773.63|22773.63|22773.63|22773.63|22769.36|22769.36|0
1625747880000|2021-07-08 12:38:00|22765.09|22765.09|22767.59|22767.59|22767.59|22767.59|22763.32|22763.32|0
1625747890000|2021-07-08 12:38:10|22759.04|22759.04|22759.04|22759.04|22759.04|22759.04|22759.04|22759.04|0
1625747910000|2021-07-08 12:38:30|22761.7|22761.7|22761.7|22761.7|22761.7|22761.7|22761.7|22761.7|0
1625747920000|2021-07-08 12:38:40|22759.93|22759.93|22759.93|22759.93|22759.93|22759.93|22759.93|22759.93|0
1625747940000|2021-07-08 12:39:00|22764.2|22764.2|22764.2|22764.2|22764.2|22764.2|22764.2|22764.2|0
1625747970000|2021-07-08 12:39:30|22765.09|22765.09|22761.7|22761.7|22767.74|22767.74|22761.7|22761.7|0
1625747980000|2021-07-08 12:39:40|22764.36|22764.36|22764.36|22764.36|22764.36|22764.36|22764.36|22764.36|0
1625747990000|2021-07-08 12:39:50|22765.24|22765.24|22770.4|22770.4|22770.4|22770.4|22765.24|22765.24|0
1625748000000|2021-07-08 12:40:00|22771.28|22771.28|22763.62|22763.62|22772.17|22772.17|22763.62|22763.62|0
1625748010000|2021-07-08 12:40:10|22765.08|22765.08|22765.08|22765.08|22765.08|22765.08|22765.08|22765.08|0
1625748030000|2021-07-08 12:40:30|22765.96|22765.96|22778.78|22778.78|22778.78|22778.78|22765.96|22765.96|0
1625748040000|2021-07-08 12:40:40|22780.23|22780.23|22780.23|22780.23|22780.23|22780.23|22780.23|22780.23|0
1625748050000|2021-07-08 12:40:50|22781.12|22781.12|22782.01|22782.01|22782.01|22782.01|22781.12|22781.12|0
1625748060000|2021-07-08 12:41:00|22782.89|22782.89|22790.7|22790.7|22790.7|22790.7|22782.89|22782.89|0
1625748070000|2021-07-08 12:41:10|22791.58|22791.58|22791.58|22791.58|22791.58|22791.58|22791.58|22791.58|0
1625748080000|2021-07-08 12:41:20|22792.47|22792.47|22793.35|22793.35|22793.35|22793.35|22792.47|22792.47|0
1625748100000|2021-07-08 12:41:40|22794.24|22794.24|22794.24|22794.24|22794.24|22794.24|22794.24|22794.24|0
1625748110000|2021-07-08 12:41:50|22791.58|22791.58|22787.54|22787.54|22791.58|22791.58|22786.66|22786.66|0
1625748120000|2021-07-08 12:42:00|22789.31|22789.31|22789.31|22789.31|22789.31|22789.31|22789.31|22789.31|0
1625748130000|2021-07-08 12:42:10|22791.91|22791.91|22790.61|22790.61|22791.91|22791.91|22790.61|22790.61|0
1625748160000|2021-07-08 12:42:40|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|22788.84|0
1625748170000|2021-07-08 12:42:50|22789.72|22789.72|22798.27|22798.27|22798.27|22798.27|22789.72|22789.72|0
1625748180000|2021-07-08 12:43:00|22799.15|22799.15|22799.15|22799.15|22799.15|22799.15|22799.15|22799.15|0
1625748190000|2021-07-08 12:43:10|22803.43|22803.43|22804.31|22804.31|22804.31|22804.31|22803.43|22803.43|0
1625748200000|2021-07-08 12:43:20|22806.08|22806.08|22809.56|22809.56|22809.56|22809.56|22806.08|22806.08|0
1625748230000|2021-07-08 12:43:50|22810.45|22810.45|22810.45|22810.45|22810.45|22810.45|22810.45|22810.45|0
1625748240000|2021-07-08 12:44:00|22813.04|22813.04|22813.93|22813.93|22813.93|22813.93|22813.04|22813.04|0
1625748260000|2021-07-08 12:44:20|22814.82|22814.82|22816.27|22816.27|22816.27|22816.27|22814.82|22814.82|0
1625748270000|2021-07-08 12:44:30|22817.15|22817.15|22818.04|22818.04|22818.04|22818.04|22817.15|22817.15|0
1625748280000|2021-07-08 12:44:40|22818.93|22818.93|22819.81|22819.81|22819.81|22819.81|22818.93|22818.93|0
1625748290000|2021-07-08 12:44:50|22820.7|22820.7|22821.58|22821.58|22821.58|22821.58|22820.7|22820.7|0
1625748300000|2021-07-08 12:45:00|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|22819.81|0
1625748310000|2021-07-08 12:45:10|22818.51|22818.51|22815.86|22815.86|22818.51|22818.51|22815.86|22815.86|0
1625748330000|2021-07-08 12:45:30|22828.67|22828.67|22828.67|22828.67|22828.67|22828.67|22828.67|22828.67|0
1625748340000|2021-07-08 12:45:40|22832.22|22832.22|22831.33|22831.33|22832.22|22832.22|22831.33|22831.33|0
1625748360000|2021-07-08 12:46:00|22833.1|22833.1|22833.99|22833.99|22833.99|22833.99|22833.1|22833.1|0
1625748380000|2021-07-08 12:46:20|22846.8|22846.8|22846.8|22846.8|22846.8|22846.8|22846.8|22846.8|0
1625748390000|2021-07-08 12:46:30|22847.69|22847.69|22847.69|22847.69|22847.69|22847.69|22847.69|22847.69|0
1625748400000|2021-07-08 12:46:40|22848.57|22848.57|22850.76|22850.76|22850.76|22850.76|22848.57|22848.57|0
1625748420000|2021-07-08 12:47:00|22848.1|22848.1|22848.1|22848.1|22848.1|22848.1|22848.1|22848.1|0
1625748430000|2021-07-08 12:47:10|22849.87|22849.87|22851.38|22851.38|22852.9|22852.9|22849.87|22849.87|0
1625748450000|2021-07-08 12:47:30|22852.27|22852.27|22853.16|22853.16|22853.16|22853.16|22852.27|22852.27|0
1625748460000|2021-07-08 12:47:40|22854.04|22854.04|22854.04|22854.04|22854.04|22854.04|22854.04|22854.04|0
1625748480000|2021-07-08 12:48:00|22854.93|22854.93|22856.64|22856.64|22859.71|22859.71|22854.93|22854.93|0
1625748490000|2021-07-08 12:48:10|22858.41|22858.41|22859.29|22859.29|22859.29|22859.29|22858.41|22858.41|0
1625748530000|2021-07-08 12:48:50|22857.99|22857.99|22857.99|22857.99|22857.99|22857.99|22857.99|22857.99|0
1625748550000|2021-07-08 12:49:10|22861.02|22861.02|22861.02|22861.02|22861.02|22861.02|22861.02|22861.02|0
1625748600000|2021-07-08 12:50:00|22865.29|22865.29|22862.64|22862.64|22865.29|22865.29|22862.64|22862.64|0
1625748620000|2021-07-08 12:50:20|22863.52|22863.52|22864.41|22864.41|22864.41|22864.41|22863.52|22863.52|0
1625748650000|2021-07-08 12:50:50|22865.29|22865.29|22867.06|22867.06|22867.06|22867.06|22865.29|22865.29|0
1625748690000|2021-07-08 12:51:30|22868.84|22868.84|22868.84|22868.84|22868.84|22868.84|22868.84|22868.84|0
1625748730000|2021-07-08 12:52:10|22866.18|22866.18|22856.02|22856.02|22866.18|22866.18|22853.36|22853.36|0
1625748740000|2021-07-08 12:52:20|22851.75|22851.75|22856.02|22856.02|22856.02|22856.02|22849.98|22849.98|0
1625748750000|2021-07-08 12:52:30|22856.9|22856.9|22856.9|22856.9|22856.9|22856.9|22856.9|22856.9|0
1625748760000|2021-07-08 12:52:40|22857.79|22857.79|22859.09|22859.09|22859.09|22859.09|22857.79|22857.79|0
1625748780000|2021-07-08 12:53:00|22857.79|22857.79|22856.9|22856.9|22857.79|22857.79|22856.9|22856.9|0
1625748790000|2021-07-08 12:53:10|22852.63|22852.63|22852.63|22852.63|22852.63|22852.63|22852.63|22852.63|0
1625748800000|2021-07-08 12:53:20|22849.09|22849.09|22849.09|22849.09|22849.09|22849.09|22849.09|22849.09|0
1625748820000|2021-07-08 12:53:40|22846.43|22846.43|22846.43|22846.43|22846.43|22846.43|22846.43|22846.43|0
1625748840000|2021-07-08 12:54:00|22847.32|22847.32|22848.2|22848.2|22848.2|22848.2|22847.32|22847.32|0
1625748890000|2021-07-08 12:54:50|22843.93|22843.93|22843.93|22843.93|22843.93|22843.93|22843.93|22843.93|0
1625748900000|2021-07-08 12:55:00|22842.48|22842.48|22842.48|22842.48|22842.48|22842.48|22842.48|22842.48|0
1625748930000|2021-07-08 12:55:30|22846.75|22846.75|22842.48|22842.48|22846.75|22846.75|22842.48|22842.48|0
1625749000000|2021-07-08 12:56:40|22851.02|22851.02|22851.02|22851.02|22851.02|22851.02|22851.02|22851.02|0
1625749020000|2021-07-08 12:57:00|22850.14|22850.14|22850.14|22850.14|22850.14|22850.14|22850.14|22850.14|0
1625749050000|2021-07-08 12:57:30|22845.87|22845.87|22850.14|22850.14|22850.14|22850.14|22845.87|22845.87|0
1625749060000|2021-07-08 12:57:40|22847.48|22847.48|22847.48|22847.48|22847.48|22847.48|22847.48|22847.48|0
1625749070000|2021-07-08 12:57:50|22846.03|22846.03|22846.03|22846.03|22846.03|22846.03|22846.03|22846.03|0
1625749090000|2021-07-08 12:58:10|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|0
1625749110000|2021-07-08 12:58:30|22839.16|22839.16|22847.7|22847.7|22847.7|22847.7|22839.16|22839.16|0
1625749130000|2021-07-08 12:58:50|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|22843.43|0
1625749140000|2021-07-08 12:59:00|22834.89|22834.89|22834.73|22834.73|22839.16|22839.16|22834.73|22834.73|0
1625749150000|2021-07-08 12:59:10|22826.19|22826.19|22826.19|22826.19|22826.19|22826.19|22826.19|22826.19|0
1625749160000|2021-07-08 12:59:20|22821.92|22821.92|22821.92|22821.92|22821.92|22821.92|22821.92|22821.92|0
1625749170000|2021-07-08 12:59:30|22819.65|22819.65|22819.65|22819.65|22819.65|22819.65|22819.65|22819.65|0
1625749180000|2021-07-08 12:59:40|22818.35|22818.35|22817.05|22817.05|22818.35|22818.35|22817.05|22817.05|0
1625749220000|2021-07-08 13:00:20|22808.51|22808.51|22817.05|22817.05|22817.05|22817.05|22808.51|22808.51|0
1625749250000|2021-07-08 13:00:50|22808.51|22808.51|22808.51|22808.51|22808.51|22808.51|22808.51|22808.51|0
1625749260000|2021-07-08 13:01:00|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|0
1625749270000|2021-07-08 13:01:10|22808.51|22808.51|22808.51|22808.51|22808.51|22808.51|22808.51|22808.51|0
1625749290000|2021-07-08 13:01:30|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|22804.23|0
1625749300000|2021-07-08 13:01:40|22812.78|22812.78|22821.32|22821.32|22821.32|22821.32|22812.78|22812.78|0
1625749330000|2021-07-08 13:02:10|22815.13|22815.13|22810.85|22810.85|22815.13|22815.13|22810.85|22810.85|0
1625749350000|2021-07-08 13:02:30|22815.13|22815.13|22816.58|22816.58|22816.58|22816.58|22815.13|22815.13|0
1625749400000|2021-07-08 13:03:20|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|0
1625749450000|2021-07-08 13:04:10|22827.94|22827.94|22827.94|22827.94|22827.94|22827.94|22827.94|22827.94|0
1625749500000|2021-07-08 13:05:00|22828.83|22828.83|22824.56|22824.56|22828.83|22828.83|22824.56|22824.56|0
1625749540000|2021-07-08 13:05:40|22820.28|22820.28|22820.28|22820.28|22820.28|22820.28|22820.28|22820.28|0
1625749550000|2021-07-08 13:05:50|22816.01|22816.01|22816.01|22816.01|22816.01|22816.01|22816.01|22816.01|0
1625749560000|2021-07-08 13:06:00|22818.67|22818.67|22818.67|22818.67|22818.67|22818.67|22818.67|22818.67|0
1625749570000|2021-07-08 13:06:10|22822.94|22822.94|22822.94|22822.94|22822.94|22822.94|22822.94|22822.94|0
1625749580000|2021-07-08 13:06:20|22823.82|22823.82|22827.21|22827.21|22827.21|22827.21|22823.82|22823.82|0
1625749590000|2021-07-08 13:06:30|22818.67|22818.67|22818.67|22818.67|22818.67|22818.67|22818.67|22818.67|0
1625749620000|2021-07-08 13:07:00|22814.39|22814.39|22814.39|22814.39|22814.39|22814.39|22814.39|22814.39|0
1625749640000|2021-07-08 13:07:20|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|22811.74|0
1625749680000|2021-07-08 13:08:00|22813.51|22813.51|22813.51|22813.51|22813.51|22813.51|22813.51|22813.51|0
1625749690000|2021-07-08 13:08:10|22817.78|22817.78|22817.78|22817.78|22817.78|22817.78|22817.78|22817.78|0
1625749700000|2021-07-08 13:08:20|22816.9|22816.9|22816.9|22816.9|22816.9|22816.9|22816.9|22816.9|0
1625749740000|2021-07-08 13:09:00|22816.01|22816.01|22816.01|22816.01|22816.01|22816.01|22816.01|22816.01|0
1625749770000|2021-07-08 13:09:30|22820.28|22820.28|22820.28|22820.28|22820.28|22820.28|22820.28|22820.28|0
1625749790000|2021-07-08 13:09:50|22821.74|22821.74|22821.74|22821.74|22821.74|22821.74|22821.74|22821.74|0
1625749800000|2021-07-08 13:10:00|22820.28|22820.28|22815.49|22815.49|22820.28|22820.28|22815.49|22815.49|0
1625749810000|2021-07-08 13:10:10|22814.19|22814.19|22805.64|22805.64|22814.19|22814.19|22805.64|22805.64|0
1625749840000|2021-07-08 13:10:40|22801.37|22801.37|22801.37|22801.37|22801.37|22801.37|22801.37|22801.37|0
1625749870000|2021-07-08 13:11:10|22805.64|22805.64|22806.94|22806.94|22808.24|22808.24|22805.64|22805.64|0
1625749880000|2021-07-08 13:11:20|22804.34|22804.34|22804.34|22804.34|22804.34|22804.34|22804.34|22804.34|0
1625749910000|2021-07-08 13:11:50|22806.62|22806.62|22815.67|22815.67|22815.67|22815.67|22806.62|22806.62|0
1625749930000|2021-07-08 13:12:10|22816.42|22816.42|22816.42|22816.42|22816.42|22816.42|22816.42|22816.42|0
1625749940000|2021-07-08 13:12:20|22817.31|22817.31|22819.08|22819.08|22819.08|22819.08|22817.31|22817.31|0
1625749980000|2021-07-08 13:13:00|22820.53|22820.53|22820.53|22820.53|22820.53|22820.53|22820.53|22820.53|0
1625749990000|2021-07-08 13:13:10|22821.42|22821.42|22821.42|22821.42|22821.42|22821.42|22821.42|22821.42|0
1625750000000|2021-07-08 13:13:20|22834.24|22834.24|22841.64|22841.64|22841.64|22841.64|22834.24|22834.24|0
1625750020000|2021-07-08 13:13:40|22839.87|22839.87|22841.64|22841.64|22841.64|22841.64|22839.87|22839.87|0
1625750040000|2021-07-08 13:14:00|22840.75|22840.75|22840|22840|22840.75|22840.75|22840|22840|0
1625750060000|2021-07-08 13:14:20|22831.45|22831.45|22835.72|22835.72|22835.72|22835.72|22831.45|22831.45|0
1625750090000|2021-07-08 13:14:50|22831.45|22831.45|22831.45|22831.45|22831.45|22831.45|22831.45|22831.45|0
1625750150000|2021-07-08 13:15:50|22832.34|22832.34|22833.79|22833.79|22833.79|22833.79|22832.34|22832.34|0
1625750160000|2021-07-08 13:16:00|22834.68|22834.68|22834.68|22834.68|22834.68|22834.68|22834.68|22834.68|0
1625750180000|2021-07-08 13:16:20|22832.9|22832.9|22832.9|22832.9|22832.9|22832.9|22832.9|22832.9|0
1625750200000|2021-07-08 13:16:40|22837.18|22837.18|22837.18|22837.18|22837.18|22837.18|22837.18|22837.18|0
1625750210000|2021-07-08 13:16:50|22835.88|22835.88|22835.88|22835.88|22835.88|22835.88|22835.88|22835.88|0
1625750380000|2021-07-08 13:19:40|22836.76|22836.76|22836.76|22836.76|22836.76|22836.76|22836.76|22836.76|0
1625750400000|2021-07-08 13:20:00|22835.88|22835.88|22835.88|22835.88|22835.88|22835.88|22835.88|22835.88|0
1625750410000|2021-07-08 13:20:10|22840.15|22840.15|22845.27|22845.27|22845.27|22845.27|22840.15|22840.15|0
1625750440000|2021-07-08 13:20:40|22849.7|22849.7|22853.09|22853.09|22853.09|22853.09|22848.82|22848.82|0
1625750460000|2021-07-08 13:21:00|22854.54|22854.54|22853.09|22853.09|22854.54|22854.54|22853.09|22853.09|0
1625750510000|2021-07-08 13:21:50|22857.36|22857.36|22853.09|22853.09|22857.36|22857.36|22853.09|22853.09|0
1625750530000|2021-07-08 13:22:10|22848.82|22848.82|22848.82|22848.82|22848.82|22848.82|22848.82|22848.82|0
1625750540000|2021-07-08 13:22:20|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|22850.27|0
1625750610000|2021-07-08 13:23:30|22845.84|22845.84|22845.84|22845.84|22845.84|22845.84|22845.84|22845.84|0
1625750620000|2021-07-08 13:23:40|22841.57|22841.57|22841.57|22841.57|22841.57|22841.57|22841.57|22841.57|0
1625750650000|2021-07-08 13:24:10|22840.12|22840.12|22840.12|22840.12|22840.12|22840.12|22840.12|22840.12|0
1625750700000|2021-07-08 13:25:00|22838.35|22838.35|22839.23|22839.23|22839.23|22839.23|22838.35|22838.35|0
1625750720000|2021-07-08 13:25:20|22840.69|22840.69|22840.69|22840.69|22840.69|22840.69|22840.69|22840.69|0
1625750760000|2021-07-08 13:26:00|22853.5|22853.5|22853.5|22853.5|22853.5|22853.5|22853.5|22853.5|0
1625750870000|2021-07-08 13:27:50|22849.23|22849.23|22849.23|22849.23|22849.23|22849.23|22849.23|22849.23|0
1625750890000|2021-07-08 13:28:10|22853.5|22853.5|22852.62|22852.62|22853.5|22853.5|22852.62|22852.62|0
1625750900000|2021-07-08 13:28:20|22851.73|22851.73|22851.73|22851.73|22851.73|22851.73|22851.73|22851.73|0
1625750950000|2021-07-08 13:29:10|22847.46|22847.46|22846.16|22846.16|22847.46|22847.46|22846.16|22846.16|0
1625750990000|2021-07-08 13:29:50|22848.76|22848.76|22854.07|22854.07|22854.07|22854.07|22848.76|22848.76|0
1625751000000|2021-07-08 13:30:00|22854.83|22854.83|22857.77|22857.77|22858.65|22858.65|22854.83|22854.83|0
1625751010000|2021-07-08 13:30:10|22859.54|22859.54|22862.61|22862.61|22863.49|22863.49|22859.54|22859.54|0
1625751020000|2021-07-08 13:30:20|22860.84|22860.84|22863.11|22863.11|22863.11|22863.11|22860.84|22860.84|0
1625751050000|2021-07-08 13:30:50|22858.83|22858.83|22858.83|22858.83|22858.83|22858.83|22858.83|22858.83|0
1625751060000|2021-07-08 13:31:00|22863.11|22863.11|22863.11|22863.11|22863.11|22863.11|22863.11|22863.11|0
1625751080000|2021-07-08 13:31:20|22858.83|22858.83|22858.83|22858.83|22858.83|22858.83|22858.83|22858.83|0
1625751110000|2021-07-08 13:31:50|22863.11|22863.11|22864.88|22864.88|22865.76|22865.76|22863.11|22863.11|0
1625751120000|2021-07-08 13:32:00|22868.77|22868.77|22868.77|22868.77|22868.77|22868.77|22868.77|22868.77|0
1625751130000|2021-07-08 13:32:10|22869.66|22869.66|22869.66|22869.66|22869.66|22869.66|22869.66|22869.66|0
1625751140000|2021-07-08 13:32:20|22867.88|22867.88|22867.88|22867.88|22867.88|22867.88|22867.88|22867.88|0
1625751150000|2021-07-08 13:32:30|22863.61|22863.61|22866.11|22866.11|22866.11|22866.11|22861.84|22861.84|0
1625751160000|2021-07-08 13:32:40|22865.23|22865.23|22869.5|22869.5|22869.5|22869.5|22865.23|22865.23|0
1625751180000|2021-07-08 13:33:00|22860.96|22860.96|22863.23|22863.23|22863.23|22863.23|22860.96|22860.96|0
1625751210000|2021-07-08 13:33:30|22864.11|22864.11|22864.11|22864.11|22864.11|22864.11|22864.11|22864.11|0
1625751220000|2021-07-08 13:33:40|22861.84|22861.84|22861.84|22861.84|22861.84|22861.84|22861.84|22861.84|0
1625751240000|2021-07-08 13:34:00|22859.19|22859.19|22859.19|22859.19|22859.19|22859.19|22859.19|22859.19|0
1625751270000|2021-07-08 13:34:30|22854.91|22854.91|22854.91|22854.91|22854.91|22854.91|22854.91|22854.91|0
1625751280000|2021-07-08 13:34:40|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|22850.64|0
1625751300000|2021-07-08 13:35:00|22849.76|22849.76|22854.03|22854.03|22854.03|22854.03|22849.76|22849.76|0
1625751310000|2021-07-08 13:35:10|22855.33|22855.33|22866.53|22866.53|22866.53|22866.53|22855.33|22855.33|0
1625751320000|2021-07-08 13:35:20|22865.07|22865.07|22865.07|22865.07|22865.07|22865.07|22865.07|22865.07|0
1625751340000|2021-07-08 13:35:40|22864.32|22864.32|22863.43|22863.43|22864.32|22864.32|22863.43|22863.43|0
1625751360000|2021-07-08 13:36:00|22866.97|22866.97|22871.24|22871.24|22871.24|22871.24|22866.97|22866.97|0
1625751390000|2021-07-08 13:36:30|22870.36|22870.36|22870.36|22870.36|22870.36|22870.36|22870.36|22870.36|0
1625751410000|2021-07-08 13:36:50|22873.39|22873.39|22873.39|22873.39|22873.39|22873.39|22873.39|22873.39|0
1625751420000|2021-07-08 13:37:00|22860.57|22860.57|22862.19|22862.19|22869.11|22869.11|22860.57|22860.57|0
1625751430000|2021-07-08 13:37:10|22858.4|22858.4|22856.95|22856.95|22858.4|22858.4|22856.95|22856.95|0
1625751450000|2021-07-08 13:37:30|22854.35|22854.35|22854.35|22854.35|22854.35|22854.35|22854.35|22854.35|0
1625751480000|2021-07-08 13:38:00|22858.62|22858.62|22858.62|22858.62|22858.62|22858.62|22858.62|22858.62|0
1625751490000|2021-07-08 13:38:10|22857.87|22857.87|22853.59|22853.59|22857.87|22857.87|22853.59|22853.59|0
1625751500000|2021-07-08 13:38:20|22852.14|22852.14|22852.14|22852.14|22852.14|22852.14|22852.14|22852.14|0
1625751510000|2021-07-08 13:38:30|22856.41|22856.41|22856.41|22856.41|22856.41|22856.41|22856.41|22856.41|0
1625751560000|2021-07-08 13:39:20|22855.53|22855.53|22858.18|22858.18|22858.18|22858.18|22855.53|22855.53|0
1625751590000|2021-07-08 13:39:50|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|22862.46|0
1625751600000|2021-07-08 13:40:00|22867.71|22867.71|22872.87|22872.87|22872.87|22872.87|22867.71|22867.71|0
1625751630000|2021-07-08 13:40:30|22868.59|22868.59|22867.3|22867.3|22868.59|22868.59|22867.3|22867.3|0
1625751640000|2021-07-08 13:40:40|22861.25|22861.25|22861.25|22861.25|22861.25|22861.25|22861.25|22861.25|0
1625751670000|2021-07-08 13:41:10|22858.6|22858.6|22858.6|22858.6|22858.6|22858.6|22858.6|22858.6|0
1625751690000|2021-07-08 13:41:30|22854.32|22854.32|22854.32|22854.32|22854.32|22854.32|22854.32|22854.32|0
1625751700000|2021-07-08 13:41:40|22858.6|22858.6|22856|22856|22858.6|22858.6|22856|22856|0
1625751710000|2021-07-08 13:41:50|22854.55|22854.55|22858.82|22858.82|22858.82|22858.82|22854.55|22854.55|0
1625751730000|2021-07-08 13:42:10|22850.27|22850.27|22858.82|22858.82|22858.82|22858.82|22850.27|22850.27|0
1625751790000|2021-07-08 13:43:10|22857.05|22857.05|22853.57|22853.57|22857.05|22857.05|22853.57|22853.57|0
1625751800000|2021-07-08 13:43:20|22840.75|22840.75|22840.75|22840.75|22840.75|22840.75|22840.75|22840.75|0
1625751830000|2021-07-08 13:43:50|22836.48|22836.48|22836.48|22836.48|22836.48|22836.48|22836.48|22836.48|0
1625751840000|2021-07-08 13:44:00|22832.21|22832.21|22836.48|22836.48|22836.48|22836.48|22832.21|22832.21|0
1625751860000|2021-07-08 13:44:20|22832.05|22832.05|22829.35|22829.35|22832.05|22832.05|22828.05|22828.05|0
1625751870000|2021-07-08 13:44:30|22827.9|22827.9|22827.9|22827.9|22827.9|22827.9|22827.9|22827.9|0
1625751880000|2021-07-08 13:44:40|22830.49|22830.49|22831.79|22831.79|22831.79|22831.79|22830.49|22830.49|0
1625751900000|2021-07-08 13:45:00|22823.24|22823.24|22821.57|22821.57|22825.84|22825.84|22817.3|22817.3|0
1625751910000|2021-07-08 13:45:10|22820.27|22820.27|22820.27|22820.27|22820.27|22820.27|22820.27|22820.27|0
1625751920000|2021-07-08 13:45:20|22828.81|22828.81|22823.24|22823.24|22828.81|22828.81|22823.24|22823.24|0
1625751930000|2021-07-08 13:45:30|22824.54|22824.54|22827.68|22827.68|22827.68|22827.68|22819.14|22819.14|0
1625751940000|2021-07-08 13:45:40|22829.45|22829.45|22832.48|22832.48|22832.48|22832.48|22829.45|22829.45|0
1625751960000|2021-07-08 13:46:00|22835.07|22835.07|22833.55|22833.55|22836.37|22836.37|22832.1|22832.1|0
1625751970000|2021-07-08 13:46:10|22834.85|22834.85|22833.4|22833.4|22834.85|22834.85|22833.4|22833.4|0
1625751980000|2021-07-08 13:46:20|22832.1|22832.1|22832.1|22832.1|22832.1|22832.1|22832.1|22832.1|0
1625752000000|2021-07-08 13:46:40|22830.65|22830.65|22830.65|22830.65|22830.65|22830.65|22830.65|22830.65|0
1625752010000|2021-07-08 13:46:50|22826.37|22826.37|22826.37|22826.37|22826.37|22826.37|22826.37|22826.37|0
1625752020000|2021-07-08 13:47:00|22822.1|22822.1|22822.1|22822.1|22822.1|22822.1|22822.1|22822.1|0
1625752030000|2021-07-08 13:47:10|22823.56|22823.56|22825.07|22825.07|22825.07|22825.07|22823.56|22823.56|0
1625752040000|2021-07-08 13:47:20|22826.52|22826.52|22822.25|22822.25|22826.52|22826.52|22822.25|22822.25|0
1625752050000|2021-07-08 13:47:30|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|22826.52|0
1625752060000|2021-07-08 13:47:40|22817.98|22817.98|22817.98|22817.98|22817.98|22817.98|22817.98|22817.98|0
1625752070000|2021-07-08 13:47:50|22815.38|22815.38|22825.7|22825.7|22825.7|22825.7|22815.38|22815.38|0
1625752080000|2021-07-08 13:48:00|22817.15|22817.15|22816.27|22816.27|22817.15|22817.15|22816.27|22816.27|0
1625752120000|2021-07-08 13:48:40|22815.38|22815.38|22815.38|22815.38|22815.38|22815.38|22815.38|22815.38|0
1625752130000|2021-07-08 13:48:50|22806.84|22806.84|22806.84|22806.84|22806.84|22806.84|22806.84|22806.84|0
1625752140000|2021-07-08 13:49:00|22804.24|22804.24|22801.97|22801.97|22804.24|22804.24|22801.97|22801.97|0
1625752190000|2021-07-08 13:49:50|22802.86|22802.86|22794.31|22794.31|22802.86|22802.86|22794.31|22794.31|0
1625752210000|2021-07-08 13:50:10|22790.04|22790.04|22790.04|22790.04|22790.04|22790.04|22785.77|22785.77|0
1625752220000|2021-07-08 13:50:20|22786.5|22786.5|22789.09|22789.09|22789.09|22789.09|22786.5|22786.5|0
1625752230000|2021-07-08 13:50:30|22785.2|22785.2|22782.93|22782.93|22785.2|22785.2|22782.93|22782.93|0
1625752240000|2021-07-08 13:50:40|22781.48|22781.48|22781|22781|22782.77|22782.77|22780.12|22780.12|0
1625752250000|2021-07-08 13:50:50|22778.35|22778.35|22778.35|22778.35|22778.35|22778.35|22778.35|22778.35|0
1625752260000|2021-07-08 13:51:00|22774.08|22774.08|22795.35|22795.35|22795.35|22795.35|22774.08|22774.08|0
1625752270000|2021-07-08 13:51:10|22791.46|22791.46|22792.35|22792.35|22792.35|22792.35|22791.46|22791.46|0
1625752280000|2021-07-08 13:51:20|22793.64|22793.64|22797.15|22797.15|22797.15|22797.15|22793.64|22793.64|0
1625752290000|2021-07-08 13:51:30|22794.56|22794.56|22794.56|22794.56|22794.56|22794.56|22794.56|22794.56|0
1625752300000|2021-07-08 13:51:40|22798.83|22798.83|22793.67|22793.67|22799.71|22799.71|22793.67|22793.67|0
1625752310000|2021-07-08 13:51:50|22791.9|22791.9|22791.9|22791.9|22791.9|22791.9|22791.9|22791.9|0
1625752320000|2021-07-08 13:52:00|22790.6|22790.6|22781.02|22781.02|22790.6|22790.6|22781.02|22781.02|0
1625752330000|2021-07-08 13:52:10|22783.68|22783.68|22785.45|22785.45|22785.45|22785.45|22783.68|22783.68|0
1625752350000|2021-07-08 13:52:30|22783.68|22783.68|22783.68|22783.68|22783.68|22783.68|22783.68|22783.68|0
1625752370000|2021-07-08 13:52:50|22787.95|22787.95|22791.49|22791.49|22791.49|22791.49|22787.95|22787.95|0
1625752380000|2021-07-08 13:53:00|22792.37|22792.37|22794.97|22794.97|22794.97|22794.97|22792.37|22792.37|0
1625752400000|2021-07-08 13:53:20|22790.7|22790.7|22790.7|22790.7|22790.7|22790.7|22790.7|22790.7|0
1625752410000|2021-07-08 13:53:30|22786.43|22786.43|22786.43|22786.43|22786.43|22786.43|22786.43|22786.43|0
1625752420000|2021-07-08 13:53:40|22781.11|22781.11|22777.2|22777.2|22781.11|22781.11|22777.2|22777.2|0
1625752470000|2021-07-08 13:54:30|22774.6|22774.6|22774.6|22774.6|22774.6|22774.6|22774.6|22774.6|0
1625752490000|2021-07-08 13:54:50|22773.72|22773.72|22775.49|22775.49|22776.38|22776.38|22773.72|22773.72|0
1625752500000|2021-07-08 13:55:00|22779.97|22779.97|22782.57|22782.57|22782.57|22782.57|22779.97|22779.97|0
1625752510000|2021-07-08 13:55:10|22781.27|22781.27|22778.67|22778.67|22781.27|22781.27|22778.67|22778.67|0
1625752520000|2021-07-08 13:55:20|22776.9|22776.9|22772.48|22772.48|22776.9|22776.9|22772.48|22772.48|0
1625752530000|2021-07-08 13:55:30|22771.59|22771.59|22772.48|22772.48|22772.48|22772.48|22771.59|22771.59|0
1625752560000|2021-07-08 13:56:00|22771.59|22771.59|22793.11|22793.11|22793.11|22793.11|22771.59|22771.59|0
1625752570000|2021-07-08 13:56:10|22784.56|22784.56|22784.56|22784.56|22784.56|22784.56|22784.56|22784.56|0
1625752600000|2021-07-08 13:56:40|22789.72|22789.72|22788.83|22788.83|22789.72|22789.72|22788.83|22788.83|0
1625752640000|2021-07-08 13:57:20|22787.95|22787.95|22787.95|22787.95|22787.95|22787.95|22787.95|22787.95|0
1625752650000|2021-07-08 13:57:30|22783.59|22783.59|22783.59|22783.59|22783.59|22783.59|22783.59|22783.59|0
1625752670000|2021-07-08 13:57:50|22781.82|22781.82|22781.82|22781.82|22781.82|22781.82|22781.82|22781.82|0
1625752680000|2021-07-08 13:58:00|22779.55|22779.55|22778.66|22778.66|22779.55|22779.55|22777.78|22777.78|0
1625752700000|2021-07-08 13:58:20|22774.39|22774.39|22774.39|22774.39|22778.66|22778.66|22774.39|22774.39|0
1625752710000|2021-07-08 13:58:30|22775.27|22775.27|22786.73|22786.73|22786.73|22786.73|22775.27|22775.27|0
1625752730000|2021-07-08 13:58:50|22778.18|22778.18|22778.18|22778.18|22778.18|22778.18|22778.18|22778.18|0
1625752740000|2021-07-08 13:59:00|22773.91|22773.91|22778.18|22778.18|22779.07|22779.07|22773.91|22773.91|0
1625752760000|2021-07-08 13:59:20|22777.3|22777.3|22777.3|22777.3|22777.3|22777.3|22777.3|22777.3|0
1625752770000|2021-07-08 13:59:30|22785.84|22785.84|22785.84|22785.84|22785.84|22785.84|22785.84|22785.84|0
1625752800000|2021-07-08 14:00:00|22790.11|22790.11|22796.98|22796.98|22796.98|22796.98|22790.11|22790.11|0
1625752810000|2021-07-08 14:00:10|22801.25|22801.25|22804.64|22804.64|22805.53|22805.53|22801.25|22801.25|0
1625752830000|2021-07-08 14:00:30|22796.1|22796.1|22790.94|22790.94|22796.1|22796.1|22790.94|22790.94|0
1625752850000|2021-07-08 14:00:50|22786.67|22786.67|22784.9|22784.9|22786.67|22786.67|22784.9|22784.9|0
1625752870000|2021-07-08 14:01:10|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|22784.01|0
1625752880000|2021-07-08 14:01:20|22780.12|22780.12|22769.04|22769.04|22780.12|22780.12|22769.04|22769.04|0
1625752890000|2021-07-08 14:01:30|22767.75|22767.75|22771.64|22771.64|22771.64|22771.64|22767.75|22767.75|0
1625752910000|2021-07-08 14:01:50|22774.24|22774.24|22776.83|22776.83|22776.83|22776.83|22774.24|22774.24|0
1625752960000|2021-07-08 14:02:40|22772.41|22772.41|22769.75|22769.75|22773.29|22773.29|22769.75|22769.75|0
1625752990000|2021-07-08 14:03:10|22770.63|22770.63|22775.47|22775.47|22775.47|22775.47|22770.63|22770.63|0
1625753000000|2021-07-08 14:03:20|22776.36|22776.36|22777.24|22777.24|22777.24|22777.24|22776.36|22776.36|0
1625753010000|2021-07-08 14:03:30|22778.13|22778.13|22778.13|22778.13|22778.13|22778.13|22778.13|22778.13|0
1625753020000|2021-07-08 14:03:40|22782.4|22782.4|22778.54|22778.54|22782.4|22782.4|22778.13|22778.13|0
1625753030000|2021-07-08 14:03:50|22782.81|22782.81|22792.34|22792.34|22792.34|22792.34|22782.81|22782.81|0
1625753040000|2021-07-08 14:04:00|22800.88|22800.88|22804.17|22804.17|22804.17|22804.17|22800.88|22800.88|0
1625753050000|2021-07-08 14:04:10|22805.47|22805.47|22803.7|22803.7|22805.47|22805.47|22803.7|22803.7|0
1625753080000|2021-07-08 14:04:40|22805.47|22805.47|22805.47|22805.47|22805.47|22805.47|22805.47|22805.47|0
1625753090000|2021-07-08 14:04:50|22804.58|22804.58|22804.58|22804.58|22804.58|22804.58|22804.58|22804.58|0
1625753100000|2021-07-08 14:05:00|22800.31|22800.31|22797.71|22797.71|22800.31|22800.31|22797.71|22797.71|0
1625753110000|2021-07-08 14:05:10|22793.44|22793.44|22793.44|22793.44|22793.44|22793.44|22793.44|22793.44|0
1625753120000|2021-07-08 14:05:20|22789.17|22789.17|22789.17|22789.17|22789.17|22789.17|22789.17|22789.17|0
1625753130000|2021-07-08 14:05:30|22784.74|22784.74|22780.47|22780.47|22784.74|22784.74|22780.47|22780.47|0
1625753140000|2021-07-08 14:05:40|22781.35|22781.35|22780.47|22780.47|22781.35|22781.35|22780.47|22780.47|0
1625753150000|2021-07-08 14:05:50|22784.74|22784.74|22788.28|22788.28|22788.28|22788.28|22784.74|22784.74|0
1625753180000|2021-07-08 14:06:20|22785.63|22785.63|22785.63|22785.63|22785.63|22785.63|22785.63|22785.63|0
1625753230000|2021-07-08 14:07:10|22781.35|22781.35|22781.35|22781.35|22781.35|22781.35|22781.35|22781.35|0
1625753260000|2021-07-08 14:07:40|22782.24|22782.24|22780.47|22780.47|22784.9|22784.9|22780.47|22780.47|0
1625753290000|2021-07-08 14:08:10|22781.35|22781.35|22781.35|22781.35|22781.35|22781.35|22781.35|22781.35|0
1625753320000|2021-07-08 14:08:40|22780.6|22780.6|22779.08|22779.08|22780.6|22780.6|22779.08|22779.08|0
1625753330000|2021-07-08 14:08:50|22780.85|22780.85|22779.97|22779.97|22780.85|22780.85|22779.97|22779.97|0
1625753340000|2021-07-08 14:09:00|22778.67|22778.67|22773.83|22773.83|22778.67|22778.67|22773.83|22773.83|0
1625753350000|2021-07-08 14:09:10|22772.95|22772.95|22768.67|22768.67|22772.95|22772.95|22768.67|22768.67|0
1625753360000|2021-07-08 14:09:20|22766.9|22766.9|22766.9|22766.9|22766.9|22766.9|22766.9|22766.9|0
1625753370000|2021-07-08 14:09:30|22764.31|22764.31|22760.04|22760.04|22764.31|22764.31|22760.04|22760.04|0
1625753390000|2021-07-08 14:09:50|22756.49|22756.49|22756.49|22756.49|22756.49|22756.49|22756.49|22756.49|0
1625753400000|2021-07-08 14:10:00|22752.22|22752.22|22747.95|22747.95|22752.22|22752.22|22747.95|22747.95|0
1625753410000|2021-07-08 14:10:10|22744.41|22744.41|22744.41|22744.41|22744.41|22744.41|22744.41|22744.41|0
1625753440000|2021-07-08 14:10:40|22742.64|22742.64|22742.64|22742.64|22742.64|22742.64|22742.64|22742.64|0
1625753450000|2021-07-08 14:10:50|22746.91|22746.91|22745.14|22745.14|22750.3|22750.3|22745.14|22745.14|0
1625753460000|2021-07-08 14:11:00|22743.63|22743.63|22740.97|22740.97|22743.63|22743.63|22740.97|22740.97|0
1625753470000|2021-07-08 14:11:10|22736.7|22736.7|22736.7|22736.7|22736.7|22736.7|22736.7|22736.7|0
1625753490000|2021-07-08 14:11:30|22735.4|22735.4|22736.7|22736.7|22736.7|22736.7|22735.4|22735.4|0
1625753520000|2021-07-08 14:12:00|22734.1|22734.1|22734.1|22734.1|22734.1|22734.1|22734.1|22734.1|0
1625753530000|2021-07-08 14:12:10|22735.87|22735.87|22735.87|22735.87|22735.87|22735.87|22735.87|22735.87|0
1625753540000|2021-07-08 14:12:20|22731.51|22731.51|22731.51|22731.51|22731.51|22731.51|22731.51|22731.51|0
1625753550000|2021-07-08 14:12:30|22735.94|22735.94|22735.94|22735.94|22735.94|22735.94|22735.94|22735.94|0
1625753570000|2021-07-08 14:12:50|22731.66|22731.66|22731.66|22731.66|22731.66|22731.66|22731.66|22731.66|0
1625753580000|2021-07-08 14:13:00|22732.96|22732.96|22734.26|22734.26|22734.26|22734.26|22732.96|22732.96|0
1625753610000|2021-07-08 14:13:30|22735.15|22735.15|22736.03|22736.03|22736.03|22736.03|22735.15|22735.15|0
1625753630000|2021-07-08 14:13:50|22737.49|22737.49|22738.78|22738.78|22738.78|22738.78|22737.49|22737.49|0
1625753660000|2021-07-08 14:14:20|22743.06|22743.06|22743.06|22743.06|22743.06|22743.06|22743.06|22743.06|0
1625753680000|2021-07-08 14:14:40|22738.78|22738.78|22738.78|22738.78|22738.78|22738.78|22738.78|22738.78|0
1625753700000|2021-07-08 14:15:00|22739.67|22739.67|22740.43|22740.43|22740.43|22740.43|22739.67|22739.67|0
1625753710000|2021-07-08 14:15:10|22744.7|22744.7|22744.7|22744.7|22744.7|22744.7|22744.7|22744.7|0
1625753740000|2021-07-08 14:15:40|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|22740.43|0
1625753750000|2021-07-08 14:15:50|22738.65|22738.65|22727.89|22727.89|22738.65|22738.65|22727.89|22727.89|0
1625753760000|2021-07-08 14:16:00|22723.62|22723.62|22723.62|22723.62|22723.62|22723.62|22723.62|22723.62|0
1625753770000|2021-07-08 14:16:10|22722.86|22722.86|22707.11|22707.11|22722.86|22722.86|22707.11|22707.11|0
1625753780000|2021-07-08 14:16:20|22706.36|22706.36|22702.08|22702.08|22706.36|22706.36|22702.08|22702.08|0
1625753790000|2021-07-08 14:16:30|22702.97|22702.97|22702.97|22702.97|22702.97|22702.97|22702.97|22702.97|0
1625753800000|2021-07-08 14:16:40|22704.27|22704.27|22703.38|22703.38|22704.27|22704.27|22703.38|22703.38|0
1625753820000|2021-07-08 14:17:00|22701.61|22701.61|22690.85|22690.85|22701.61|22701.61|22690.85|22690.85|0
1625753830000|2021-07-08 14:17:10|22693.45|22693.45|22693.86|22693.86|22694.74|22694.74|22693.45|22693.45|0
1625753840000|2021-07-08 14:17:20|22698.13|22698.13|22698.13|22698.13|22698.13|22698.13|22698.13|22698.13|0
1625753850000|2021-07-08 14:17:30|22699.9|22699.9|22701.67|22701.67|22701.67|22701.67|22699.9|22699.9|0
1625753860000|2021-07-08 14:17:40|22699.9|22699.9|22682.5|22682.5|22699.9|22699.9|22682.5|22682.5|0
1625753870000|2021-07-08 14:17:50|22684.27|22684.27|22681.62|22681.62|22684.27|22684.27|22681.62|22681.62|0
1625753880000|2021-07-08 14:18:00|22680.73|22680.73|22685.16|22685.16|22685.16|22685.16|22680.73|22680.73|0
1625753910000|2021-07-08 14:18:30|22680.89|22680.89|22679.37|22679.37|22680.89|22680.89|22679.37|22679.37|0
1625753930000|2021-07-08 14:18:50|22683.65|22683.65|22683.65|22683.65|22683.65|22683.65|22683.65|22683.65|0
1625753940000|2021-07-08 14:19:00|22685.42|22685.42|22686.3|22686.3|22686.3|22686.3|22685.42|22685.42|0
1625753950000|2021-07-08 14:19:10|22682.03|22682.03|22682.03|22682.03|22682.03|22682.03|22677.76|22677.76|0
1625753970000|2021-07-08 14:19:30|22682.91|22682.91|22682.03|22682.03|22682.91|22682.91|22682.03|22682.03|0
1625753980000|2021-07-08 14:19:40|22686.3|22686.3|22686.3|22686.3|22686.3|22686.3|22686.3|22686.3|0
1625753990000|2021-07-08 14:19:50|22684.53|22684.53|22684.53|22684.53|22684.53|22684.53|22684.53|22684.53|0
1625754000000|2021-07-08 14:20:00|22680.64|22680.64|22680.64|22680.64|22684.53|22684.53|22680.64|22680.64|0
1625754020000|2021-07-08 14:20:20|22679.18|22679.18|22680.48|22680.48|22680.48|22680.48|22679.18|22679.18|0
1625754040000|2021-07-08 14:20:40|22676.21|22676.21|22680.48|22680.48|22680.48|22680.48|22676.21|22676.21|0
1625754050000|2021-07-08 14:20:50|22681.93|22681.93|22683.45|22683.45|22683.45|22683.45|22679.18|22679.18|0
1625754070000|2021-07-08 14:21:10|22680.79|22680.79|22679.49|22679.49|22680.79|22680.79|22679.49|22679.49|0
1625754140000|2021-07-08 14:22:20|22675.22|22675.22|22679.49|22679.49|22679.49|22679.49|22675.22|22675.22|0
1625754150000|2021-07-08 14:22:30|22677.72|22677.72|22673.45|22673.45|22677.72|22677.72|22673.45|22673.45|0
1625754160000|2021-07-08 14:22:40|22676.11|22676.11|22676.11|22676.11|22676.11|22676.11|22676.11|22676.11|0
1625754170000|2021-07-08 14:22:50|22678.76|22678.76|22678.76|22678.76|22678.76|22678.76|22678.76|22678.76|0
1625754180000|2021-07-08 14:23:00|22676.11|22676.11|22677.56|22677.56|22677.56|22677.56|22676.11|22676.11|0
1625754190000|2021-07-08 14:23:10|22675.29|22675.29|22675.29|22675.29|22675.29|22675.29|22675.29|22675.29|0
1625754200000|2021-07-08 14:23:20|22666.75|22666.75|22667.16|22667.16|22667.16|22667.16|22665.86|22665.86|0
1625754220000|2021-07-08 14:23:40|22665.86|22665.86|22665.86|22665.86|22665.86|22665.86|22665.86|22665.86|0
1625754230000|2021-07-08 14:23:50|22661.59|22661.59|22661.59|22661.59|22661.59|22661.59|22661.59|22661.59|0
1625754240000|2021-07-08 14:24:00|22665.86|22665.86|22665.86|22665.86|22665.86|22665.86|22665.86|22665.86|0
1625754250000|2021-07-08 14:24:10|22664.98|22664.98|22665.86|22665.86|22665.86|22665.86|22664.98|22664.98|0
1625754260000|2021-07-08 14:24:20|22665.1|22665.1|22660.99|22660.99|22665.1|22665.1|22660.99|22660.99|0
1625754270000|2021-07-08 14:24:30|22656.72|22656.72|22660.99|22660.99|22660.99|22660.99|22656.72|22656.72|0
1625754290000|2021-07-08 14:24:50|22656.72|22656.72|22660.99|22660.99|22660.99|22660.99|22656.72|22656.72|0
1625754330000|2021-07-08 14:25:30|22662.77|22662.77|22664.54|22664.54|22664.54|22664.54|22662.77|22662.77|0
1625754340000|2021-07-08 14:25:40|22666.31|22666.31|22666.31|22666.31|22666.31|22666.31|22666.31|22666.31|0
1625754360000|2021-07-08 14:26:00|22665.42|22665.42|22669.69|22669.69|22669.69|22669.69|22665.42|22665.42|0
1625754370000|2021-07-08 14:26:10|22668.4|22668.4|22668.4|22668.4|22668.4|22668.4|22668.4|22668.4|0
1625754380000|2021-07-08 14:26:20|22664.12|22664.12|22661.78|22661.78|22664.12|22664.12|22661.78|22661.78|0
1625754390000|2021-07-08 14:26:30|22659.19|22659.19|22659.19|22659.19|22659.19|22659.19|22659.19|22659.19|0
1625754400000|2021-07-08 14:26:40|22654.92|22654.92|22654.92|22654.92|22654.92|22654.92|22654.92|22654.92|0
1625754420000|2021-07-08 14:27:00|22650.64|22650.64|22641.94|22641.94|22650.64|22650.64|22641.94|22641.94|0
1625754430000|2021-07-08 14:27:10|22643.72|22643.72|22643.72|22643.72|22643.72|22643.72|22643.72|22643.72|0
1625754440000|2021-07-08 14:27:20|22647.99|22647.99|22647.99|22647.99|22647.99|22647.99|22647.99|22647.99|0
1625754450000|2021-07-08 14:27:30|22643.72|22643.72|22643.72|22643.72|22643.72|22643.72|22643.72|22643.72|0
1625754470000|2021-07-08 14:27:50|22647.99|22647.99|22658.65|22658.65|22659.95|22659.95|22647.99|22647.99|0
1625754480000|2021-07-08 14:28:00|22662.92|22662.92|22668.04|22668.04|22669.81|22669.81|22662.92|22662.92|0
1625754490000|2021-07-08 14:28:10|22672.32|22672.32|22672.32|22672.32|22672.32|22672.32|22672.32|22672.32|0
1625754510000|2021-07-08 14:28:30|22674.09|22674.09|22675.38|22675.38|22675.38|22675.38|22674.09|22674.09|0
1625754530000|2021-07-08 14:28:50|22678.29|22678.29|22689.49|22689.49|22689.49|22689.49|22678.29|22678.29|0
1625754540000|2021-07-08 14:29:00|22693.76|22693.76|22696.1|22696.1|22698.76|22698.76|22693.76|22693.76|0
1625754550000|2021-07-08 14:29:10|22698.37|22698.37|22698.37|22698.37|22698.37|22698.37|22698.37|22698.37|0
1625754570000|2021-07-08 14:29:30|22694.1|22694.1|22694.1|22694.1|22694.1|22694.1|22694.1|22694.1|0
1625754590000|2021-07-08 14:29:50|22698.37|22698.37|22698.37|22698.37|22698.37|22698.37|22698.37|22698.37|0
1625754640000|2021-07-08 14:30:40|22694.1|22694.1|22694.1|22694.1|22694.1|22694.1|22694.1|22694.1|0
1625754660000|2021-07-08 14:31:00|22693.22|22693.22|22693.22|22693.22|22693.22|22693.22|22693.22|22693.22|0
1625754670000|2021-07-08 14:31:10|22695.81|22695.81|22695.81|22695.81|22695.81|22695.81|22695.81|22695.81|0
1625754680000|2021-07-08 14:31:20|22693.16|22693.16|22693.16|22693.16|22693.16|22693.16|22693.16|22693.16|0
1625754690000|2021-07-08 14:31:30|22692.27|22692.27|22692.27|22692.27|22692.27|22692.27|22688|22688|0
1625754700000|2021-07-08 14:31:40|22693.78|22693.78|22693.78|22693.78|22693.78|22693.78|22693.78|22693.78|0
1625754710000|2021-07-08 14:31:50|22698.06|22698.06|22696.29|22696.29|22698.06|22698.06|22696.29|22696.29|0
1625754720000|2021-07-08 14:32:00|22692.01|22692.01|22692.01|22692.01|22692.01|22692.01|22692.01|22692.01|0
1625754730000|2021-07-08 14:32:10|22691.13|22691.13|22691.13|22691.13|22691.13|22691.13|22691.13|22691.13|0
1625754740000|2021-07-08 14:32:20|22693.34|22693.34|22695.39|22695.39|22695.39|22695.39|22693.34|22693.34|0
1625754750000|2021-07-08 14:32:30|22697.17|22697.17|22694.51|22694.51|22697.17|22697.17|22694.51|22694.51|0
1625754760000|2021-07-08 14:32:40|22693.75|22693.75|22690.24|22690.24|22694.51|22694.51|22690.24|22690.24|0
1625754770000|2021-07-08 14:32:50|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|0
1625754780000|2021-07-08 14:33:00|22690.24|22690.24|22690.24|22690.24|22690.24|22690.24|22690.24|22690.24|0
1625754790000|2021-07-08 14:33:10|22689.48|22689.48|22688.72|22688.72|22689.48|22689.48|22688.72|22688.72|0
1625754830000|2021-07-08 14:33:50|22693|22693|22688.72|22688.72|22693|22693|22688.72|22688.72|0
1625754860000|2021-07-08 14:34:20|22686.13|22686.13|22679.26|22679.26|22686.13|22686.13|22679.26|22679.26|0
1625754870000|2021-07-08 14:34:30|22678.5|22678.5|22678.5|22678.5|22678.5|22678.5|22678.5|22678.5|0
1625754880000|2021-07-08 14:34:40|22682.77|22682.77|22682.77|22682.77|22682.77|22682.77|22682.77|22682.77|0
1625754900000|2021-07-08 14:35:00|22680.12|22680.12|22683.19|22683.19|22683.19|22683.19|22680.12|22680.12|0
1625754910000|2021-07-08 14:35:10|22681.42|22681.42|22680.53|22680.53|22681.42|22681.42|22680.53|22680.53|0
1625754920000|2021-07-08 14:35:20|22681.42|22681.42|22681.42|22681.42|22681.42|22681.42|22681.42|22681.42|0
1625754930000|2021-07-08 14:35:30|22683.19|22683.19|22683.19|22683.19|22683.19|22683.19|22683.19|22683.19|0
1625754940000|2021-07-08 14:35:40|22683.94|22683.94|22683.94|22683.94|22683.94|22683.94|22683.94|22683.94|0
1625754950000|2021-07-08 14:35:50|22682.17|22682.17|22682.17|22682.17|22682.17|22682.17|22682.17|22682.17|0
1625754990000|2021-07-08 14:36:30|22680.88|22680.88|22679.58|22679.58|22680.88|22680.88|22679.58|22679.58|0
1625755000000|2021-07-08 14:36:40|22675.31|22675.31|22675.31|22675.31|22675.31|22675.31|22675.31|22675.31|0
1625755010000|2021-07-08 14:36:50|22671.03|22671.03|22671.03|22671.03|22671.03|22671.03|22671.03|22671.03|0
1625755020000|2021-07-08 14:37:00|22675.31|22675.31|22675.31|22675.31|22675.31|22675.31|22675.31|22675.31|0
1625755030000|2021-07-08 14:37:10|22676.6|22676.6|22686.03|22686.03|22686.03|22686.03|22676.6|22676.6|0
1625755040000|2021-07-08 14:37:20|22685.9|22685.9|22677.36|22677.36|22685.9|22685.9|22677.36|22677.36|0
1625755050000|2021-07-08 14:37:30|22681.63|22681.63|22679.36|22679.36|22681.63|22681.63|22679.36|22679.36|0
1625755080000|2021-07-08 14:38:00|22670.82|22670.82|22670.82|22670.82|22670.82|22670.82|22670.82|22670.82|0
1625755110000|2021-07-08 14:38:30|22666.55|22666.55|22658|22658|22666.55|22666.55|22658|22658|0
1625755130000|2021-07-08 14:38:50|22659.51|22659.51|22653.85|22653.85|22659.51|22659.51|22653.85|22653.85|0
1625755140000|2021-07-08 14:39:00|22648.03|22648.03|22646.26|22646.26|22648.03|22648.03|22646.26|22646.26|0
1625755170000|2021-07-08 14:39:30|22641.99|22641.99|22641.99|22641.99|22641.99|22641.99|22641.99|22641.99|0
1625755190000|2021-07-08 14:39:50|22646.26|22646.26|22646.26|22646.26|22646.26|22646.26|22646.26|22646.26|0
1625755200000|2021-07-08 14:40:00|22644.97|22644.97|22647.62|22647.62|22647.62|22647.62|22644.97|22644.97|0
1625755230000|2021-07-08 14:40:30|22646.74|22646.74|22650.12|22650.12|22651.01|22651.01|22646.74|22646.74|0
1625755240000|2021-07-08 14:40:40|22645.85|22645.85|22645.85|22645.85|22645.85|22645.85|22645.85|22645.85|0
1625755250000|2021-07-08 14:40:50|22641.58|22641.58|22641.58|22641.58|22641.58|22641.58|22641.58|22641.58|0
1625755270000|2021-07-08 14:41:10|22645.85|22645.85|22645.85|22645.85|22645.85|22645.85|22645.85|22645.85|0
1625755320000|2021-07-08 14:42:00|22646.74|22646.74|22647.62|22647.62|22647.62|22647.62|22646.74|22646.74|0
1625755330000|2021-07-08 14:42:10|22650.22|22650.22|22650.22|22650.22|22650.22|22650.22|22650.22|22650.22|0
1625755340000|2021-07-08 14:42:20|22651.1|22651.1|22651.1|22651.1|22651.1|22651.1|22651.1|22651.1|0
1625755360000|2021-07-08 14:42:40|22651.99|22651.99|22651.73|22651.73|22651.99|22651.99|22650.22|22650.22|0
1625755370000|2021-07-08 14:42:50|22656|22656|22659.54|22659.54|22659.54|22659.54|22656|22656|0
1625755380000|2021-07-08 14:43:00|22663.82|22663.82|22674.96|22674.96|22674.96|22674.96|22662.93|22662.93|0
1625755390000|2021-07-08 14:43:10|22676.41|22676.41|22680.68|22680.68|22680.68|22680.68|22676.41|22676.41|0
1625755400000|2021-07-08 14:43:20|22672.14|22672.14|22670.37|22670.37|22672.14|22672.14|22670.37|22670.37|0
1625755410000|2021-07-08 14:43:30|22669.48|22669.48|22669.48|22669.48|22669.48|22669.48|22669.48|22669.48|0
1625755430000|2021-07-08 14:43:50|22673.76|22673.76|22673.76|22673.76|22673.76|22673.76|22673.76|22673.76|0
1625755480000|2021-07-08 14:44:40|22674.51|22674.51|22673.76|22673.76|22674.51|22674.51|22673.63|22673.63|0
1625755490000|2021-07-08 14:44:50|22675.05|22675.05|22675.05|22675.05|22675.05|22675.05|22675.05|22675.05|0
1625755500000|2021-07-08 14:45:00|22670.78|22670.78|22670.78|22670.78|22670.78|22670.78|22670.78|22670.78|0
1625755510000|2021-07-08 14:45:10|22668.12|22668.12|22668.12|22668.12|22668.12|22668.12|22668.12|22668.12|0
1625755540000|2021-07-08 14:45:40|22672.4|22672.4|22671.64|22671.64|22672.4|22672.4|22671.64|22671.64|0
1625755550000|2021-07-08 14:45:50|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|22670.34|0
1625755560000|2021-07-08 14:46:00|22661.8|22661.8|22661.8|22661.8|22666.07|22666.07|22657.53|22657.53|0
1625755600000|2021-07-08 14:46:40|22660.03|22660.03|22660.03|22660.03|22660.03|22660.03|22660.03|22660.03|0
1625755620000|2021-07-08 14:47:00|22655.75|22655.75|22655.75|22655.75|22655.75|22655.75|22655.75|22655.75|0
1625755630000|2021-07-08 14:47:10|22651.48|22651.48|22636.84|22636.84|22651.48|22651.48|22632.57|22632.57|0
1625755660000|2021-07-08 14:47:40|22630.8|22630.8|22629.91|22629.91|22630.8|22630.8|22629.91|22629.91|0
1625755680000|2021-07-08 14:48:00|22631.68|22631.68|22632.57|22632.57|22633.45|22633.45|22631.68|22631.68|0
1625755690000|2021-07-08 14:48:10|22634.34|22634.34|22637.73|22637.73|22637.73|22637.73|22633.45|22633.45|0
1625755700000|2021-07-08 14:48:20|22639.03|22639.03|22639.03|22639.03|22639.03|22639.03|22639.03|22639.03|0
1625755740000|2021-07-08 14:49:00|22636.37|22636.37|22625.55|22625.55|22636.37|22636.37|22625.55|22625.55|0
1625755750000|2021-07-08 14:49:10|22621.28|22621.28|22621.28|22621.28|22621.28|22621.28|22621.28|22621.28|0
1625755760000|2021-07-08 14:49:20|22622.57|22622.57|22621.12|22621.12|22622.57|22622.57|22621.12|22621.12|0
1625755770000|2021-07-08 14:49:30|22625.39|22625.39|22625.39|22625.39|22625.39|22625.39|22625.39|22625.39|0
1625755780000|2021-07-08 14:49:40|22629.66|22629.66|22629.66|22629.66|22629.66|22629.66|22629.66|22629.66|0
1625755790000|2021-07-08 14:49:50|22630.96|22630.96|22630.96|22630.96|22630.96|22630.96|22630.96|22630.96|0
1625755800000|2021-07-08 14:50:00|22632.26|22632.26|22632.26|22632.26|22632.26|22632.26|22632.26|22632.26|0
1625755810000|2021-07-08 14:50:10|22630.49|22630.49|22633.14|22633.14|22633.14|22633.14|22630.49|22630.49|0
1625755820000|2021-07-08 14:50:20|22631.37|22631.37|22624.03|22624.03|22631.37|22631.37|22624.03|22624.03|0
1625755830000|2021-07-08 14:50:30|22619.76|22619.76|22624.03|22624.03|22624.03|22624.03|22619.76|22619.76|0
1625755860000|2021-07-08 14:51:00|22624.92|22624.92|22624.92|22624.92|22624.92|22624.92|22624.92|22624.92|0
1625755870000|2021-07-08 14:51:10|22625.8|22625.8|22630.08|22630.08|22630.08|22630.08|22625.8|22625.8|0
1625755880000|2021-07-08 14:51:20|22627.48|22627.48|22627.48|22627.48|22627.48|22627.48|22627.48|22627.48|0
1625755890000|2021-07-08 14:51:30|22623.21|22623.21|22623.21|22623.21|22623.21|22623.21|22623.21|22623.21|0
1625755910000|2021-07-08 14:51:50|22621.91|22621.91|22631.75|22631.75|22631.75|22631.75|22621.91|22621.91|0
1625755920000|2021-07-08 14:52:00|22636.03|22636.03|22639.57|22639.57|22639.57|22639.57|22636.03|22636.03|0
1625755930000|2021-07-08 14:52:10|22641.02|22641.02|22643.2|22643.2|22643.2|22643.2|22641.02|22641.02|0
1625755940000|2021-07-08 14:52:20|22644.66|22644.66|22648.93|22648.93|22648.93|22648.93|22644.66|22644.66|0
1625755950000|2021-07-08 14:52:30|22648.04|22648.04|22648.04|22648.04|22648.04|22648.04|22648.04|22648.04|0
1625755960000|2021-07-08 14:52:40|22648.8|22648.8|22648.8|22648.8|22648.8|22648.8|22648.8|22648.8|0
1625755980000|2021-07-08 14:53:00|22648.04|22648.04|22648.04|22648.04|22648.04|22648.04|22648.04|22648.04|0
1625756020000|2021-07-08 14:53:40|22651.59|22651.59|22652.47|22652.47|22652.47|22652.47|22651.59|22651.59|0
1625756030000|2021-07-08 14:53:50|22651.59|22651.59|22654.81|22654.81|22654.81|22654.81|22651.59|22651.59|0
1625756040000|2021-07-08 14:54:00|22659.08|22659.08|22659.08|22659.08|22659.08|22659.08|22659.08|22659.08|0
1625756060000|2021-07-08 14:54:20|22658.2|22658.2|22658.2|22658.2|22658.2|22658.2|22658.2|22658.2|0
1625756070000|2021-07-08 14:54:30|22656.43|22656.43|22656.43|22656.43|22656.43|22656.43|22656.43|22656.43|0
1625756110000|2021-07-08 14:55:10|22652.15|22652.15|22652.15|22652.15|22652.15|22652.15|22652.15|22652.15|0
1625756120000|2021-07-08 14:55:20|22651.4|22651.4|22647.13|22647.13|22651.4|22651.4|22647.13|22647.13|0
1625756130000|2021-07-08 14:55:30|22644.47|22644.47|22643.02|22643.02|22644.47|22644.47|22643.02|22643.02|0
1625756190000|2021-07-08 14:56:30|22638.74|22638.74|22636.97|22636.97|22638.74|22638.74|22636.97|22636.97|0
1625756200000|2021-07-08 14:56:40|22634.32|22634.32|22632.8|22632.8|22634.32|22634.32|22632.8|22632.8|0
1625756220000|2021-07-08 14:57:00|22631.03|22631.03|22632.8|22632.8|22632.8|22632.8|22631.03|22631.03|0
1625756250000|2021-07-08 14:57:30|22628.53|22628.53|22624.26|22624.26|22628.53|22628.53|22624.26|22624.26|0
1625756270000|2021-07-08 14:57:50|22622.49|22622.49|22622.49|22622.49|22622.49|22622.49|22622.49|22622.49|0
1625756280000|2021-07-08 14:58:00|22618.22|22618.22|22608.37|22608.37|22618.22|22618.22|22608.37|22608.37|0
1625756290000|2021-07-08 14:58:10|22606.92|22606.92|22606.92|22606.92|22606.92|22606.92|22606.92|22606.92|0
1625756300000|2021-07-08 14:58:20|22604.26|22604.26|22604.26|22604.26|22604.26|22604.26|22604.26|22604.26|0
1625756310000|2021-07-08 14:58:30|22599.99|22599.99|22599.99|22599.99|22599.99|22599.99|22599.99|22599.99|0
1625756330000|2021-07-08 14:58:50|22591.45|22591.45|22582.44|22582.44|22591.45|22591.45|22582.44|22582.44|0
1625756340000|2021-07-08 14:59:00|22579.78|22579.78|22581.23|22581.23|22581.23|22581.23|22579.78|22579.78|0
1625756350000|2021-07-08 14:59:10|22580.48|22580.48|22579.72|22579.72|22580.48|22580.48|22579.72|22579.72|0
1625756370000|2021-07-08 14:59:30|22573.23|22573.23|22577.5|22577.5|22577.5|22577.5|22568.96|22568.96|0
1625756390000|2021-07-08 14:59:50|22578.8|22578.8|22581.46|22581.46|22581.46|22581.46|22578.8|22578.8|0
1625756400000|2021-07-08 15:00:00|22582.75|22582.75|22583.64|22583.64|22589.68|22589.68|22578.48|22578.48|0
1625756410000|2021-07-08 15:00:10|22585.15|22585.15|22585.15|22585.15|22585.15|22585.15|22585.15|22585.15|0
1625756420000|2021-07-08 15:00:20|22597.97|22597.97|22596.46|22596.46|22597.97|22597.97|22596.46|22596.46|0
1625756430000|2021-07-08 15:00:30|22595.16|22595.16|22587.5|22587.5|22595.16|22595.16|22586.61|22586.61|0
1625756440000|2021-07-08 15:00:40|22589.01|22589.01|22589.01|22589.01|22589.01|22589.01|22589.01|22589.01|0
1625756450000|2021-07-08 15:00:50|22593.29|22593.29|22593.29|22593.29|22593.29|22593.29|22593.29|22593.29|0
1625756470000|2021-07-08 15:01:10|22589.01|22589.01|22590.78|22590.78|22590.78|22590.78|22589.01|22589.01|0
1625756480000|2021-07-08 15:01:20|22592.55|22592.55|22592.55|22592.55|22594.32|22594.32|22592.55|22592.55|0
1625756490000|2021-07-08 15:01:30|22596.1|22596.1|22596.1|22596.1|22596.1|22596.1|22596.1|22596.1|0
1625756510000|2021-07-08 15:01:50|22597.39|22597.39|22597.39|22597.39|22597.39|22597.39|22597.39|22597.39|0
1625756520000|2021-07-08 15:02:00|22593.85|22593.85|22593.85|22593.85|22593.85|22593.85|22593.85|22593.85|0
1625756530000|2021-07-08 15:02:10|22595.15|22595.15|22602.08|22602.08|22602.08|22602.08|22595.15|22595.15|0
1625756540000|2021-07-08 15:02:20|22603.53|22603.53|22603.53|22603.53|22603.53|22603.53|22603.53|22603.53|0
1625756590000|2021-07-08 15:03:10|22605.05|22605.05|22605.05|22605.05|22605.05|22605.05|22605.05|22605.05|0
1625756630000|2021-07-08 15:03:50|22607.7|22607.7|22608.59|22608.59|22608.59|22608.59|22607.7|22607.7|0
1625756640000|2021-07-08 15:04:00|22607.7|22607.7|22607.7|22607.7|22607.7|22607.7|22607.7|22607.7|0
1625756660000|2021-07-08 15:04:20|22609|22609|22609|22609|22609|22609|22609|22609|0
1625756690000|2021-07-08 15:04:50|22609.88|22609.88|22609.88|22609.88|22609.88|22609.88|22609.88|22609.88|0
1625756700000|2021-07-08 15:05:00|22611.18|22611.18|22628.3|22628.3|22628.3|22628.3|22611.18|22611.18|0
1625756710000|2021-07-08 15:05:10|22632.57|22632.57|22631.68|22631.68|22632.57|22632.57|22628.3|22628.3|0
1625756720000|2021-07-08 15:05:20|22627.41|22627.41|22627.41|22627.41|22627.41|22627.41|22627.41|22627.41|0
1625756730000|2021-07-08 15:05:30|22625.64|22625.64|22625.64|22625.64|22625.64|22625.64|22625.64|22625.64|0
1625756740000|2021-07-08 15:05:40|22629.91|22629.91|22629.91|22629.91|22629.91|22629.91|22629.91|22629.91|0
1625756760000|2021-07-08 15:06:00|22630.8|22630.8|22630.8|22630.8|22630.8|22630.8|22630.8|22630.8|0
1625756780000|2021-07-08 15:06:20|22628.14|22628.14|22624.76|22624.76|22628.14|22628.14|22624.76|22624.76|0
1625756790000|2021-07-08 15:06:30|22626.05|22626.05|22630.33|22630.33|22630.33|22630.33|22626.05|22626.05|0
1625756810000|2021-07-08 15:06:50|22631.08|22631.08|22631.08|22631.08|22631.08|22631.08|22631.08|22631.08|0
1625756820000|2021-07-08 15:07:00|22635.36|22635.36|22635.36|22635.36|22635.36|22635.36|22635.36|22635.36|0
1625756830000|2021-07-08 15:07:10|22641.49|22641.49|22641.49|22641.49|22642.38|22642.38|22641.49|22641.49|0
1625756840000|2021-07-08 15:07:20|22637.22|22637.22|22637.22|22637.22|22637.22|22637.22|22637.22|22637.22|0
1625756850000|2021-07-08 15:07:30|22639.88|22639.88|22641.65|22641.65|22641.65|22641.65|22639.88|22639.88|0
1625756860000|2021-07-08 15:07:40|22642.53|22642.53|22642.53|22642.53|22642.53|22642.53|22642.53|22642.53|0
1625756870000|2021-07-08 15:07:50|22638.26|22638.26|22641.48|22641.48|22641.48|22641.48|22638.26|22638.26|0
1625756880000|2021-07-08 15:08:00|22645.76|22645.76|22645.76|22645.76|22645.76|22645.76|22645.76|22645.76|0
1625756890000|2021-07-08 15:08:10|22647.53|22647.53|22646.64|22646.64|22647.53|22647.53|22646.64|22646.64|0
1625756920000|2021-07-08 15:08:40|22648.16|22648.16|22649.04|22649.04|22649.04|22649.04|22648.16|22648.16|0
1625756930000|2021-07-08 15:08:50|22648.16|22648.16|22648.16|22648.16|22648.16|22648.16|22648.16|22648.16|0
1625756960000|2021-07-08 15:09:20|22652.43|22652.43|22656.7|22656.7|22656.7|22656.7|22652.43|22652.43|0
1625757000000|2021-07-08 15:10:00|22655.4|22655.4|22655.4|22655.4|22655.4|22655.4|22655.4|22655.4|0
1625757020000|2021-07-08 15:10:20|22656.29|22656.29|22653.91|22653.91|22658.94|22658.94|22653.91|22653.91|0
1625757030000|2021-07-08 15:10:30|22654.8|22654.8|22650.53|22650.53|22655.69|22655.69|22650.53|22650.53|0
1625757050000|2021-07-08 15:10:50|22652.04|22652.04|22652.04|22652.04|22652.04|22652.04|22652.04|22652.04|0
1625757070000|2021-07-08 15:11:10|22651.28|22651.28|22649.77|22649.77|22651.28|22651.28|22649.77|22649.77|0
1625757080000|2021-07-08 15:11:20|22651.54|22651.54|22651.54|22651.54|22652.43|22652.43|22651.54|22651.54|0
1625757090000|2021-07-08 15:11:30|22655.81|22655.81|22662.59|22662.59|22664.36|22664.36|22655.81|22655.81|0
1625757110000|2021-07-08 15:11:50|22663.47|22663.47|22663.47|22663.47|22663.47|22663.47|22663.47|22663.47|0
1625757120000|2021-07-08 15:12:00|22664.36|22664.36|22661.54|22661.54|22664.36|22664.36|22660.09|22660.09|0
1625757130000|2021-07-08 15:12:10|22658.88|22658.88|22662.43|22662.43|22662.43|22662.43|22658.88|22658.88|0
1625757140000|2021-07-08 15:12:20|22663.31|22663.31|22665.97|22665.97|22665.97|22665.97|22663.31|22663.31|0
1625757150000|2021-07-08 15:12:30|22666.72|22666.72|22666.72|22666.72|22666.72|22666.72|22666.72|22666.72|0
1625757170000|2021-07-08 15:12:50|22664.07|22664.07|22666.72|22666.72|22666.72|22666.72|22664.07|22664.07|0
1625757180000|2021-07-08 15:13:00|22667.61|22667.61|22667.61|22667.61|22667.61|22667.61|22667.61|22667.61|0
1625757190000|2021-07-08 15:13:10|22668.49|22668.49|22669.38|22669.38|22669.38|22669.38|22668.49|22668.49|0
1625757200000|2021-07-08 15:13:20|22670.26|22670.26|22675.93|22675.93|22675.93|22675.93|22670.26|22670.26|0
1625757210000|2021-07-08 15:13:30|22676.81|22676.81|22675.93|22675.93|22676.81|22676.81|22675.04|22675.04|0
1625757240000|2021-07-08 15:14:00|22676.81|22676.81|22675.04|22675.04|22676.81|22676.81|22675.04|22675.04|0
1625757250000|2021-07-08 15:14:10|22676.34|22676.34|22672.39|22672.39|22676.34|22676.34|22672.39|22672.39|0
1625757260000|2021-07-08 15:14:20|22671.09|22671.09|22671.09|22671.09|22671.09|22671.09|22671.09|22671.09|0
1625757270000|2021-07-08 15:14:30|22669.32|22669.32|22674.48|22674.48|22674.48|22674.48|22669.32|22669.32|0
1625757290000|2021-07-08 15:14:50|22678.75|22678.75|22678.75|22678.75|22678.75|22678.75|22678.75|22678.75|0
1625757300000|2021-07-08 15:15:00|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|0
1625757310000|2021-07-08 15:15:10|22677.11|22677.11|22677.11|22677.11|22677.11|22677.11|22677.11|22677.11|0
1625757320000|2021-07-08 15:15:20|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|22677.99|0
1625757330000|2021-07-08 15:15:30|22669.45|22669.45|22653.28|22653.28|22669.45|22669.45|22653.28|22653.28|0
1625757340000|2021-07-08 15:15:40|22649.01|22649.01|22646.48|22646.48|22649.01|22649.01|22646.48|22646.48|0
1625757350000|2021-07-08 15:15:50|22649.13|22649.13|22649.13|22649.13|22649.13|22649.13|22649.13|22649.13|0
1625757360000|2021-07-08 15:16:00|22646.48|22646.48|22646.48|22646.48|22646.48|22646.48|22645.59|22645.59|0
1625757380000|2021-07-08 15:16:20|22648.25|22648.25|22648.25|22648.25|22648.25|22648.25|22648.25|22648.25|0
1625757390000|2021-07-08 15:16:30|22649.01|22649.01|22649.01|22649.01|22649.01|22649.01|22649.01|22649.01|0
1625757410000|2021-07-08 15:16:50|22648.25|22648.25|22647.36|22647.36|22648.25|22648.25|22646.48|22646.48|0
1625757430000|2021-07-08 15:17:10|22645.59|22645.59|22645.59|22645.59|22645.59|22645.59|22645.59|22645.59|0
1625757460000|2021-07-08 15:17:40|22648.25|22648.25|22649.13|22649.13|22649.13|22649.13|22648.25|22648.25|0
1625757470000|2021-07-08 15:17:50|22650.91|22650.91|22648.25|22648.25|22650.91|22650.91|22648.25|22648.25|0
1625757480000|2021-07-08 15:18:00|22650.02|22650.02|22650.02|22650.02|22650.02|22650.02|22650.02|22650.02|0
1625757490000|2021-07-08 15:18:10|22658.56|22658.56|22660.18|22660.18|22664.13|22664.13|22658.56|22658.56|0
1625757500000|2021-07-08 15:18:20|22662.84|22662.84|22671.38|22671.38|22671.38|22671.38|22662.84|22662.84|0
1625757510000|2021-07-08 15:18:30|22670.5|22670.5|22670.5|22670.5|22670.5|22670.5|22670.5|22670.5|0
1625757520000|2021-07-08 15:18:40|22671.25|22671.25|22670.5|22670.5|22671.25|22671.25|22670.5|22670.5|0
1625757540000|2021-07-08 15:19:00|22672.27|22672.27|22672.27|22672.27|22672.27|22672.27|22672.27|22672.27|0
1625757550000|2021-07-08 15:19:10|22673.02|22673.02|22673.02|22673.02|22673.02|22673.02|22673.02|22673.02|0
1625757560000|2021-07-08 15:19:20|22671.25|22671.25|22671.25|22671.25|22671.25|22671.25|22671.25|22671.25|0
1625757570000|2021-07-08 15:19:30|22672.55|22672.55|22672.55|22672.55|22672.55|22672.55|22672.55|22672.55|0
1625757580000|2021-07-08 15:19:40|22671.25|22671.25|22675.53|22675.53|22675.53|22675.53|22671.25|22671.25|0
1625757590000|2021-07-08 15:19:50|22678.12|22678.12|22678.12|22678.12|22678.12|22678.12|22678.12|22678.12|0
1625757600000|2021-07-08 15:20:00|22677.36|22677.36|22677.36|22677.36|22677.36|22677.36|22677.36|22677.36|0
1625757610000|2021-07-08 15:20:10|22678.25|22678.25|22679.13|22679.13|22679.13|22679.13|22678.25|22678.25|0
1625757620000|2021-07-08 15:20:20|22674.86|22674.86|22674.86|22674.86|22674.86|22674.86|22674.86|22674.86|0
1625757630000|2021-07-08 15:20:30|22672.21|22672.21|22672.21|22672.21|22672.21|22672.21|22672.21|22672.21|0
1625757660000|2021-07-08 15:21:00|22673.09|22673.09|22660.27|22660.27|22673.09|22673.09|22656|22656|0
1625757680000|2021-07-08 15:21:20|22662.05|22662.05|22667.2|22667.2|22667.2|22667.2|22662.05|22662.05|0
1625757690000|2021-07-08 15:21:30|22671.48|22671.48|22677.2|22677.2|22677.2|22677.2|22671.48|22671.48|0
1625757700000|2021-07-08 15:21:40|22678.09|22678.09|22678.09|22678.09|22678.09|22678.09|22678.09|22678.09|0
1625757710000|2021-07-08 15:21:50|22678.84|22678.84|22678.84|22678.84|22678.84|22678.84|22678.84|22678.84|0
1625757720000|2021-07-08 15:22:00|22678.09|22678.09|22679.93|22679.93|22679.93|22679.93|22677.33|22677.33|0
1625757730000|2021-07-08 15:22:10|22677.27|22677.27|22677.27|22677.27|22677.27|22677.27|22677.27|22677.27|0
1625757750000|2021-07-08 15:22:30|22678.16|22678.16|22687.71|22687.71|22687.71|22687.71|22678.16|22678.16|0
1625757760000|2021-07-08 15:22:40|22690.31|22690.31|22690.31|22690.31|22691.61|22691.61|22690.31|22690.31|0
1625757770000|2021-07-08 15:22:50|22691.61|22691.61|22691.61|22691.61|22691.61|22691.61|22691.61|22691.61|0
1625757780000|2021-07-08 15:23:00|22690.72|22690.72|22691.61|22691.61|22691.61|22691.61|22690.72|22690.72|0
1625757800000|2021-07-08 15:23:20|22690.72|22690.72|22694.99|22694.99|22694.99|22694.99|22690.72|22690.72|0
1625757830000|2021-07-08 15:23:50|22695.88|22695.88|22695.88|22695.88|22695.88|22695.88|22695.88|22695.88|0
1625757840000|2021-07-08 15:24:00|22700.15|22700.15|22699.27|22699.27|22700.15|22700.15|22699.27|22699.27|0
1625757850000|2021-07-08 15:24:10|22694.99|22694.99|22694.99|22694.99|22694.99|22694.99|22694.99|22694.99|0
1625757870000|2021-07-08 15:24:30|22696.51|22696.51|22695.75|22695.75|22696.51|22696.51|22695.75|22695.75|0
1625757880000|2021-07-08 15:24:40|22691.48|22691.48|22691.48|22691.48|22691.48|22691.48|22691.48|22691.48|0
1625757890000|2021-07-08 15:24:50|22692.36|22692.36|22691.48|22691.48|22692.36|22692.36|22691.48|22691.48|0
1625757900000|2021-07-08 15:25:00|22687.21|22687.21|22687.21|22687.21|22687.21|22687.21|22687.21|22687.21|0
1625757910000|2021-07-08 15:25:10|22686.32|22686.32|22693.19|22693.19|22696.16|22696.16|22686.32|22686.32|0
1625757920000|2021-07-08 15:25:20|22694.49|22694.49|22688.44|22688.44|22694.49|22694.49|22688.44|22688.44|0
1625757930000|2021-07-08 15:25:30|22689.33|22689.33|22685.06|22685.06|22689.33|22689.33|22681.1|22681.1|0
1625757940000|2021-07-08 15:25:40|22686.36|22686.36|22686.36|22686.36|22686.36|22686.36|22686.36|22686.36|0
1625757960000|2021-07-08 15:26:00|22690.63|22690.63|22691.51|22691.51|22694.17|22694.17|22690.63|22690.63|0
1625757970000|2021-07-08 15:26:10|22688.92|22688.92|22688.92|22688.92|22688.92|22688.92|22688.92|22688.92|0
1625757980000|2021-07-08 15:26:20|22689.8|22689.8|22689.8|22689.8|22689.8|22689.8|22689.8|22689.8|0
1625757990000|2021-07-08 15:26:30|22691.57|22691.57|22691.57|22691.57|22691.57|22691.57|22691.57|22691.57|0
1625758010000|2021-07-08 15:26:50|22687.3|22687.3|22687.3|22687.3|22687.3|22687.3|22687.3|22687.3|0
1625758020000|2021-07-08 15:27:00|22686.42|22686.42|22687.3|22687.3|22689.07|22689.07|22686.42|22686.42|0
1625758030000|2021-07-08 15:27:10|22688.75|22688.75|22689.64|22689.64|22689.64|22689.64|22688.75|22688.75|0
1625758040000|2021-07-08 15:27:20|22690.53|22690.53|22689.07|22689.07|22690.53|22690.53|22689.07|22689.07|0
1625758060000|2021-07-08 15:27:40|22689.96|22689.96|22689.96|22689.96|22690.84|22690.84|22689.96|22689.96|0
1625758070000|2021-07-08 15:27:50|22688.5|22688.5|22692.77|22692.77|22692.77|22692.77|22688.5|22688.5|0
1625758090000|2021-07-08 15:28:10|22690.12|22690.12|22691.06|22691.06|22691.06|22691.06|22687.52|22687.52|0
1625758110000|2021-07-08 15:28:30|22691.95|22691.95|22696.22|22696.22|22696.22|22696.22|22691.95|22691.95|0
1625758120000|2021-07-08 15:28:40|22697.11|22697.11|22698.72|22698.72|22698.72|22698.72|22695.49|22695.49|0
1625758130000|2021-07-08 15:28:50|22695.17|22695.17|22695.3|22695.3|22696.06|22696.06|22695.17|22695.17|0
1625758140000|2021-07-08 15:29:00|22694.55|22694.55|22694.55|22694.55|22694.55|22694.55|22694.55|22694.55|0
1625758150000|2021-07-08 15:29:10|22694.96|22694.96|22703.53|22703.53|22703.53|22703.53|22694.96|22694.96|0
1625758170000|2021-07-08 15:29:30|22699.1|22699.1|22701.76|22701.76|22701.76|22701.76|22699.1|22699.1|0
1625758180000|2021-07-08 15:29:40|22700.46|22700.46|22713.05|22713.05|22713.05|22713.05|22700.46|22700.46|0
1625758190000|2021-07-08 15:29:50|22714.51|22714.51|22694.49|22694.49|22714.51|22714.51|22694.49|22694.49|0
1625814910000|2021-07-09 07:15:10|22740.72|22740.72|22749.26|22749.26|22749.26|22749.26|22740.72|22740.72|0
1625814920000|2021-07-09 07:15:20|22750.02|22750.02|22750.02|22750.02|22750.02|22750.02|22750.02|22750.02|0
1625814930000|2021-07-09 07:15:30|22754.29|22754.29|22754.29|22754.29|22754.29|22754.29|22754.29|22754.29|0
1625814940000|2021-07-09 07:15:40|22751.7|22751.7|22751.7|22751.7|22751.7|22751.7|22751.7|22751.7|0
1625815000000|2021-07-09 07:16:40|22753|22753|22753|22753|22753|22753|22753|22753|0
1625815030000|2021-07-09 07:17:10|22759.19|22759.19|22759.19|22759.19|22759.19|22759.19|22759.19|22759.19|0
1625815040000|2021-07-09 07:17:20|22753.38|22753.38|22753.38|22753.38|22753.38|22753.38|22753.38|22753.38|0
1625815060000|2021-07-09 07:17:40|22751.92|22751.92|22751.92|22751.92|22751.92|22751.92|22751.92|22751.92|0
1625815080000|2021-07-09 07:18:00|22743.38|22743.38|22743.38|22743.38|22743.38|22743.38|22743.38|22743.38|0
1625815150000|2021-07-09 07:19:10|22753.12|22753.12|22753.12|22753.12|22753.12|22753.12|22753.12|22753.12|0
1625815200000|2021-07-09 07:20:00|22750.52|22750.52|22750.52|22750.52|22750.52|22750.52|22750.52|22750.52|0
1625815220000|2021-07-09 07:20:20|22745.21|22745.21|22743.44|22743.44|22745.21|22745.21|22743.44|22743.44|0
1625815230000|2021-07-09 07:20:30|22747.86|22747.86|22752.23|22752.23|22752.23|22752.23|22747.86|22747.86|0
1625815250000|2021-07-09 07:20:50|22760.77|22760.77|22760.77|22760.77|22760.77|22760.77|22760.77|22760.77|0
1625815400000|2021-07-09 07:23:20|22766.97|22766.97|22766.97|22766.97|22766.97|22766.97|22766.97|22766.97|0
1625815410000|2021-07-09 07:23:30|22766.08|22766.08|22766.08|22766.08|22766.08|22766.08|22766.08|22766.08|0
1625815430000|2021-07-09 07:23:50|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|22757.54|0
1625815440000|2021-07-09 07:24:00|22756.24|22756.24|22761.81|22761.81|22761.81|22761.81|22756.24|22756.24|0
1625815450000|2021-07-09 07:24:10|22748.99|22748.99|22748.99|22748.99|22748.99|22748.99|22748.99|22748.99|0
1625815480000|2021-07-09 07:24:40|22740.45|22740.45|22733.75|22733.75|22740.45|22740.45|22733.75|22733.75|0
1625815490000|2021-07-09 07:24:50|22727.26|22727.26|22735.81|22735.81|22748.62|22748.62|22727.26|22727.26|0
1625815500000|2021-07-09 07:25:00|22744.35|22744.35|22745.32|22745.32|22745.32|22745.32|22743.05|22743.05|0
1625815550000|2021-07-09 07:25:50|22744.03|22744.03|22744.03|22744.03|22744.03|22744.03|22744.03|22744.03|0
1625815580000|2021-07-09 07:26:20|22739.75|22739.75|22739.75|22739.75|22739.75|22739.75|22739.75|22739.75|0
1625815650000|2021-07-09 07:27:30|22736.85|22736.85|22738.14|22738.14|22738.14|22738.14|22736.85|22736.85|0
1625815660000|2021-07-09 07:27:40|22739.44|22739.44|22739.44|22739.44|22739.44|22739.44|22739.44|22739.44|0
1625815680000|2021-07-09 07:28:00|22744.22|22744.22|22744.22|22744.22|22744.22|22744.22|22744.22|22744.22|0
1625815760000|2021-07-09 07:29:20|22741.63|22741.63|22741.63|22741.63|22741.63|22741.63|22741.63|22741.63|0
1625815770000|2021-07-09 07:29:30|22733.08|22733.08|22720.26|22720.26|22733.08|22733.08|22720.26|22720.26|0
1625815800000|2021-07-09 07:30:00|22714.07|22714.07|22714.07|22714.07|22714.07|22714.07|22714.07|22714.07|0
1625815870000|2021-07-09 07:31:10|22711.47|22711.47|22711.47|22711.47|22711.47|22711.47|22711.47|22711.47|0
1625815910000|2021-07-09 07:31:50|22720.02|22720.02|22720.02|22720.02|22720.02|22720.02|22720.02|22720.02|0
1625815920000|2021-07-09 07:32:00|22722.67|22722.67|22722.67|22722.67|22722.67|22722.67|22722.67|22722.67|0
1625815960000|2021-07-09 07:32:40|22725.27|22725.27|22733.81|22733.81|22733.81|22733.81|22725.27|22725.27|0
1625815990000|2021-07-09 07:33:10|22731.22|22731.22|22731.22|22731.22|22731.22|22731.22|22731.22|22731.22|0
1625816040000|2021-07-09 07:34:00|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|0
1625816050000|2021-07-09 07:34:10|22722.67|22722.67|22722.67|22722.67|22722.67|22722.67|22722.67|22722.67|0
1625816080000|2021-07-09 07:34:40|22720.08|22720.08|22720.08|22720.08|22720.08|22720.08|22720.08|22720.08|0
1625816090000|2021-07-09 07:34:50|22712.17|22712.17|22711.28|22711.28|22712.17|22712.17|22711.28|22711.28|0
1625816220000|2021-07-09 07:37:00|22712.58|22712.58|22712.58|22712.58|22712.58|22712.58|22712.58|22712.58|0
1625816230000|2021-07-09 07:37:10|22714.09|22714.09|22713.21|22713.21|22714.09|22714.09|22713.21|22713.21|0
1625816240000|2021-07-09 07:37:20|22714.66|22714.66|22714.66|22714.66|22714.66|22714.66|22714.66|22714.66|0
1625816250000|2021-07-09 07:37:30|22715.96|22715.96|22713.36|22713.36|22715.96|22715.96|22713.36|22713.36|0
1625816270000|2021-07-09 07:37:50|22714.66|22714.66|22714.66|22714.66|22714.66|22714.66|22714.66|22714.66|0
1625816280000|2021-07-09 07:38:00|22718.94|22718.94|22723.21|22723.21|22723.21|22723.21|22718.94|22718.94|0
1625816330000|2021-07-09 07:38:50|22733.52|22733.52|22733.52|22733.52|22733.52|22733.52|22733.52|22733.52|0
1625816350000|2021-07-09 07:39:10|22737.42|22737.42|22737.42|22737.42|22737.42|22737.42|22737.42|22737.42|0
1625816360000|2021-07-09 07:39:20|22741.69|22741.69|22741.69|22741.69|22741.69|22741.69|22741.69|22741.69|0
1625816420000|2021-07-09 07:40:20|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|0
1625816450000|2021-07-09 07:40:50|22750.23|22750.23|22750.23|22750.23|22750.23|22750.23|22750.23|22750.23|0
1625816520000|2021-07-09 07:42:00|22754.51|22754.51|22750.23|22750.23|22754.51|22754.51|22750.23|22750.23|0
1625816530000|2021-07-09 07:42:10|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|22745.96|0
1625816570000|2021-07-09 07:42:50|22754.51|22754.51|22754.51|22754.51|22754.51|22754.51|22754.51|22754.51|0
1625816580000|2021-07-09 07:43:00|22763.05|22763.05|22763.05|22763.05|22763.05|22763.05|22763.05|22763.05|0
1625816590000|2021-07-09 07:43:10|22771.59|22771.59|22771.59|22771.59|22771.59|22771.59|22771.59|22771.59|0
1625816600000|2021-07-09 07:43:20|22767.32|22767.32|22764.67|22764.67|22767.32|22767.32|22764.67|22764.67|0
1625816610000|2021-07-09 07:43:30|22768.94|22768.94|22781.76|22781.76|22781.76|22781.76|22768.94|22768.94|0
1625816620000|2021-07-09 07:43:40|22777.48|22777.48|22777.48|22777.48|22777.48|22777.48|22777.48|22777.48|0
1625816630000|2021-07-09 07:43:50|22786.03|22786.03|22786.03|22786.03|22786.03|22786.03|22786.03|22786.03|0
1625816640000|2021-07-09 07:44:00|22781.76|22781.76|22786.03|22786.03|22786.03|22786.03|22781.76|22781.76|0
1625816680000|2021-07-09 07:44:40|22787.48|22787.48|22787.48|22787.48|22787.48|22787.48|22787.48|22787.48|0
1625816690000|2021-07-09 07:44:50|22783.59|22783.59|22784.35|22784.35|22788.78|22788.78|22783.59|22783.59|0
1625816700000|2021-07-09 07:45:00|22780.08|22780.08|22780.08|22780.08|22780.08|22780.08|22780.08|22780.08|0
1625816710000|2021-07-09 07:45:10|22783.62|22783.62|22783.62|22783.62|22783.62|22783.62|22783.62|22783.62|0
1625816730000|2021-07-09 07:45:30|22789.82|22789.82|22789.82|22789.82|22789.82|22789.82|22789.82|22789.82|0
1625816820000|2021-07-09 07:47:00|22794.09|22794.09|22794.09|22794.09|22794.09|22794.09|22794.09|22794.09|0
1625816830000|2021-07-09 07:47:10|22789.82|22789.82|22791.12|22791.12|22791.12|22791.12|22789.82|22789.82|0
1625816840000|2021-07-09 07:47:20|22799.66|22799.66|22799.66|22799.66|22799.66|22799.66|22799.66|22799.66|0
1625816850000|2021-07-09 07:47:30|22798.21|22798.21|22798.21|22798.21|22798.21|22798.21|22798.21|22798.21|0
1625816880000|2021-07-09 07:48:00|22793.94|22793.94|22789.66|22789.66|22793.94|22793.94|22789.66|22789.66|0
1625816950000|2021-07-09 07:49:10|22786.12|22786.12|22786.12|22786.12|22786.12|22786.12|22786.12|22786.12|0
1625816960000|2021-07-09 07:49:20|22783.53|22783.53|22762.16|22762.16|22783.53|22783.53|22762.16|22762.16|0
1625816970000|2021-07-09 07:49:30|22753.62|22753.62|22753.62|22753.62|22753.62|22753.62|22753.62|22753.62|0
1625817000000|2021-07-09 07:50:00|22757.16|22757.16|22754.51|22754.51|22757.16|22757.16|22754.51|22754.51|0
1625817060000|2021-07-09 07:51:00|22755.39|22755.39|22753.62|22753.62|22755.39|22755.39|22753.62|22753.62|0
1625817090000|2021-07-09 07:51:30|22758.93|22758.93|22758.93|22758.93|22758.93|22758.93|22758.93|22758.93|0
1625817110000|2021-07-09 07:51:50|22767.48|22767.48|22761.91|22761.91|22767.48|22767.48|22761.91|22761.91|0
1625817130000|2021-07-09 07:52:10|22753.36|22753.36|22753.36|22753.36|22753.36|22753.36|22753.36|22753.36|0
1625817140000|2021-07-09 07:52:20|22752.06|22752.06|22752.06|22752.06|22752.06|22752.06|22752.06|22752.06|0
1625817170000|2021-07-09 07:52:50|22750.29|22750.29|22750.29|22750.29|22750.29|22750.29|22750.29|22750.29|0
1625817220000|2021-07-09 07:53:40|22751.59|22751.59|22751.59|22751.59|22751.59|22751.59|22751.59|22751.59|0
1625817280000|2021-07-09 07:54:40|22747.7|22747.7|22751.24|22751.24|22751.24|22751.24|22747.7|22747.7|0
1625817290000|2021-07-09 07:54:50|22746.97|22746.97|22746.97|22746.97|22746.97|22746.97|22746.97|22746.97|0
1625817320000|2021-07-09 07:55:20|22742.69|22742.69|22746.97|22746.97|22746.97|22746.97|22742.69|22742.69|0
1625817340000|2021-07-09 07:55:40|22751.24|22751.24|22751.24|22751.24|22751.24|22751.24|22751.24|22751.24|0
1625817360000|2021-07-09 07:56:00|22748.58|22748.58|22748.58|22748.58|22748.58|22748.58|22748.58|22748.58|0
1625817380000|2021-07-09 07:56:20|22749.88|22749.88|22749.88|22749.88|22749.88|22749.88|22749.88|22749.88|0
1625817390000|2021-07-09 07:56:30|22747.22|22747.22|22749|22749|22749|22749|22747.22|22747.22|0
1625817430000|2021-07-09 07:57:10|22746.34|22746.34|22746.34|22746.34|22746.34|22746.34|22746.34|22746.34|0
1625817450000|2021-07-09 07:57:30|22733.52|22733.52|22733.52|22733.52|22733.52|22733.52|22733.52|22733.52|0
1625817460000|2021-07-09 07:57:40|22737.8|22737.8|22736.91|22736.91|22740.45|22740.45|22736.91|22736.91|0
1625817470000|2021-07-09 07:57:50|22735.14|22735.14|22735.14|22735.14|22735.14|22735.14|22735.14|22735.14|0
1625817480000|2021-07-09 07:58:00|22730.71|22730.71|22730.71|22730.71|22730.71|22730.71|22730.71|22730.71|0
1625817490000|2021-07-09 07:58:10|22726.44|22726.44|22722.17|22722.17|22726.44|22726.44|22722.17|22722.17|0
1625817580000|2021-07-09 07:59:40|22709.35|22709.35|22709.35|22709.35|22709.35|22709.35|22709.35|22709.35|0
1625817590000|2021-07-09 07:59:50|22705.08|22705.08|22707.1|22707.1|22707.1|22707.1|22705.08|22705.08|0
1625817600000|2021-07-09 08:00:00|22715.65|22715.65|22719.92|22719.92|22719.92|22719.92|22715.65|22715.65|0
1625817620000|2021-07-09 08:00:20|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|22721.43|0
1625817660000|2021-07-09 08:01:00|22734.25|22734.25|22734.25|22734.25|22734.25|22734.25|22734.25|22734.25|0
1625817670000|2021-07-09 08:01:10|22736.9|22736.9|22736.9|22736.9|22736.9|22736.9|22736.9|22736.9|0
1625817680000|2021-07-09 08:01:20|22733.36|22733.36|22733.36|22733.36|22733.36|22733.36|22733.36|22733.36|0
1625817700000|2021-07-09 08:01:40|22729.09|22729.09|22729.09|22729.09|22729.09|22729.09|22729.09|22729.09|0
1625817710000|2021-07-09 08:01:50|22723.9|22723.9|22723.9|22723.9|22723.9|22723.9|22723.9|22723.9|0
1625817770000|2021-07-09 08:02:50|22725.2|22725.2|22725.2|22725.2|22725.2|22725.2|22725.2|22725.2|0
1625817800000|2021-07-09 08:03:20|22719.38|22719.38|22719.38|22719.38|22719.38|22719.38|22719.38|22719.38|0
1625817840000|2021-07-09 08:04:00|22722.92|22722.92|22722.92|22722.92|22722.92|22722.92|22722.92|22722.92|0
1625817880000|2021-07-09 08:04:40|22727.2|22727.2|22727.2|22727.2|22727.2|22727.2|22727.2|22727.2|0
1625817920000|2021-07-09 08:05:20|22729.79|22729.79|22732.82|22732.82|22732.82|22732.82|22729.79|22729.79|0
1625817950000|2021-07-09 08:05:50|22734.12|22734.12|22734.12|22734.12|22734.12|22734.12|22734.12|22734.12|0
1625817990000|2021-07-09 08:06:30|22729.84|22729.84|22729.84|22729.84|22729.84|22729.84|22729.84|22729.84|0
1625818040000|2021-07-09 08:07:20|22725.57|22725.57|22725.57|22725.57|22725.57|22725.57|22725.57|22725.57|0
1625818100000|2021-07-09 08:08:20|22721.3|22721.3|22721.3|22721.3|22721.3|22721.3|22721.3|22721.3|0
1625818110000|2021-07-09 08:08:30|22717.41|22717.41|22711.68|22711.68|22717.41|22717.41|22711.68|22711.68|0
1625818160000|2021-07-09 08:09:20|22694.59|22694.59|22694.59|22694.59|22694.59|22694.59|22694.59|22694.59|0
1625818230000|2021-07-09 08:10:30|22690.17|22690.17|22690.17|22690.17|22690.17|22690.17|22690.17|22690.17|0
1625818250000|2021-07-09 08:10:50|22691.62|22691.62|22682.5|22682.5|22691.62|22691.62|22682.5|22682.5|0
1625818260000|2021-07-09 08:11:00|22678.22|22678.22|22675.32|22675.32|22678.22|22678.22|22675.32|22675.32|0
1625818270000|2021-07-09 08:11:10|22679.59|22679.59|22683.86|22683.86|22683.86|22683.86|22679.59|22679.59|0
1625818290000|2021-07-09 08:11:30|22681.26|22681.26|22681.26|22681.26|22681.26|22681.26|22681.26|22681.26|0
1625818300000|2021-07-09 08:11:40|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|0
1625818350000|2021-07-09 08:12:30|22678.45|22678.45|22678.45|22678.45|22678.45|22678.45|22678.45|22678.45|0
1625818380000|2021-07-09 08:13:00|22675.8|22675.8|22675.8|22675.8|22675.8|22675.8|22675.8|22675.8|0
1625818430000|2021-07-09 08:13:50|22677.25|22677.25|22677.25|22677.25|22677.25|22677.25|22677.25|22677.25|0
1625818460000|2021-07-09 08:14:20|22678.71|22678.71|22678.71|22678.71|22678.71|22678.71|22678.71|22678.71|0
1625818480000|2021-07-09 08:14:40|22674.43|22674.43|22674.43|22674.43|22674.43|22674.43|22674.43|22674.43|0
1625818500000|2021-07-09 08:15:00|22670.16|22670.16|22670.16|22670.16|22670.16|22670.16|22670.16|22670.16|0
1625818530000|2021-07-09 08:15:30|22665.73|22665.73|22665.73|22665.73|22665.73|22665.73|22665.73|22665.73|0
1625818640000|2021-07-09 08:17:20|22670.16|22670.16|22674.43|22674.43|22674.43|22674.43|22670.16|22670.16|0
1625818710000|2021-07-09 08:18:30|22677.09|22677.09|22678.86|22678.86|22678.86|22678.86|22677.09|22677.09|0
1625818720000|2021-07-09 08:18:40|22681.52|22681.52|22681.52|22681.52|22681.52|22681.52|22681.52|22681.52|0
1625818900000|2021-07-09 08:21:40|22679.74|22679.74|22679.74|22679.74|22679.74|22679.74|22679.74|22679.74|0
1625818980000|2021-07-09 08:23:00|22681.04|22681.04|22681.04|22681.04|22681.04|22681.04|22681.04|22681.04|0
1625818990000|2021-07-09 08:23:10|22682.34|22682.34|22682.34|22682.34|22682.34|22682.34|22682.34|22682.34|0
1625819160000|2021-07-09 08:26:00|22683.79|22683.79|22679.43|22679.43|22683.79|22683.79|22679.43|22679.43|0
1625819170000|2021-07-09 08:26:10|22666.62|22666.62|22665.79|22665.79|22668.39|22668.39|22665.79|22665.79|0
1625819240000|2021-07-09 08:27:20|22666.55|22666.55|22664.28|22664.28|22666.55|22666.55|22664.28|22664.28|0
1625819340000|2021-07-09 08:29:00|22660|22660|22668.17|22668.17|22668.17|22668.17|22660|22660|0
1625819370000|2021-07-09 08:29:30|22666.87|22666.87|22666.87|22666.87|22666.87|22666.87|22666.87|22666.87|0
1625819420000|2021-07-09 08:30:20|22683.96|22683.96|22683.08|22683.08|22683.96|22683.96|22683.08|22683.08|0
1625819490000|2021-07-09 08:31:30|22674.53|22674.53|22687.03|22687.03|22687.03|22687.03|22674.53|22674.53|0
1625819520000|2021-07-09 08:32:00|22689.3|22689.3|22689.3|22689.3|22689.3|22689.3|22689.3|22689.3|0
1625819570000|2021-07-09 08:32:50|22687.53|22687.53|22687.53|22687.53|22687.53|22687.53|22687.53|22687.53|0
1625819600000|2021-07-09 08:33:20|22688.83|22688.83|22691.42|22691.42|22691.42|22691.42|22688.83|22688.83|0
1625819640000|2021-07-09 08:34:00|22695.7|22695.7|22695.7|22695.7|22695.7|22695.7|22695.7|22695.7|0
1625819660000|2021-07-09 08:34:20|22694.4|22694.4|22691.8|22691.8|22694.4|22694.4|22691.8|22691.8|0
1625819700000|2021-07-09 08:35:00|22692.56|22692.56|22692.56|22692.56|22692.56|22692.56|22692.56|22692.56|0
1625819710000|2021-07-09 08:35:10|22691.8|22691.8|22690.03|22690.03|22691.8|22691.8|22690.03|22690.03|0
1625819720000|2021-07-09 08:35:20|22672.94|22672.94|22672.94|22672.94|22672.94|22672.94|22672.94|22672.94|0
1625819730000|2021-07-09 08:35:30|22668.67|22668.67|22668.67|22668.67|22668.67|22668.67|22668.67|22668.67|0
1625819780000|2021-07-09 08:36:20|22667.22|22667.22|22667.22|22667.22|22667.22|22667.22|22667.22|22667.22|0
1625819800000|2021-07-09 08:36:40|22671.11|22671.11|22671.11|22671.11|22671.11|22671.11|22671.11|22671.11|0
1625819820000|2021-07-09 08:37:00|22675.95|22675.95|22675.95|22675.95|22675.95|22675.95|22675.95|22675.95|0
1625819890000|2021-07-09 08:38:10|22671.68|22671.68|22671.68|22671.68|22671.68|22671.68|22671.68|22671.68|0
1625819900000|2021-07-09 08:38:20|22669.02|22669.02|22686.11|22686.11|22686.11|22686.11|22669.02|22669.02|0
1625820080000|2021-07-09 08:41:20|22681.84|22681.84|22673.29|22673.29|22681.84|22681.84|22673.29|22673.29|0
1625820190000|2021-07-09 08:43:10|22674.75|22674.75|22674.75|22674.75|22674.75|22674.75|22674.75|22674.75|0
1625820200000|2021-07-09 08:43:20|22672.09|22672.09|22672.09|22672.09|22672.09|22672.09|22672.09|22672.09|0
1625820210000|2021-07-09 08:43:30|22670.32|22670.32|22670.32|22670.32|22670.32|22670.32|22670.32|22670.32|0
1625820230000|2021-07-09 08:43:50|22669.44|22669.44|22669.44|22669.44|22669.44|22669.44|22669.44|22669.44|0
1625820280000|2021-07-09 08:44:40|22660.89|22660.89|22654.73|22654.73|22660.89|22660.89|22654.73|22654.73|0
1625820290000|2021-07-09 08:44:50|22641.91|22641.91|22641.91|22641.91|22641.91|22641.91|22641.91|22641.91|0
1625820360000|2021-07-09 08:46:00|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|22639.25|0
1625820400000|2021-07-09 08:46:40|22637.8|22637.8|22637.8|22637.8|22637.8|22637.8|22637.8|22637.8|0
1625820440000|2021-07-09 08:47:20|22636.35|22636.35|22636.35|22636.35|22636.35|22636.35|22636.35|22636.35|0
1625820450000|2021-07-09 08:47:30|22631.92|22631.92|22631.92|22631.92|22631.92|22631.92|22631.92|22631.92|0
1625820470000|2021-07-09 08:47:50|22636.19|22636.19|22636.19|22636.19|22636.19|22636.19|22636.19|22636.19|0
1625820480000|2021-07-09 08:48:00|22640.46|22640.46|22640.46|22640.46|22640.46|22640.46|22640.46|22640.46|0
1625820490000|2021-07-09 08:48:10|22636.19|22636.19|22636.19|22636.19|22636.19|22636.19|22636.19|22636.19|0
1625820500000|2021-07-09 08:48:20|22633.92|22633.92|22633.92|22633.92|22633.92|22633.92|22633.92|22633.92|0
1625820520000|2021-07-09 08:48:40|22635.37|22635.37|22635.37|22635.37|22635.37|22635.37|22635.37|22635.37|0
1625820530000|2021-07-09 08:48:50|22638.03|22638.03|22637.15|22637.15|22638.03|22638.03|22637.15|22637.15|0
1625820570000|2021-07-09 08:49:30|22641.42|22641.42|22645.69|22645.69|22645.69|22645.69|22641.42|22641.42|0
1625820580000|2021-07-09 08:49:40|22647.46|22647.46|22643.19|22643.19|22647.46|22647.46|22643.19|22643.19|0
1625820630000|2021-07-09 08:50:30|22645.46|22645.46|22645.46|22645.46|22645.46|22645.46|22645.46|22645.46|0
1625820640000|2021-07-09 08:50:40|22646.91|22646.91|22645.46|22645.46|22646.91|22646.91|22645.46|22645.46|0
1625820690000|2021-07-09 08:51:30|22646.91|22646.91|22648.37|22648.37|22648.37|22648.37|22646.91|22646.91|0
1625820700000|2021-07-09 08:51:40|22649.88|22649.88|22649.88|22649.88|22649.88|22649.88|22649.88|22649.88|0
1625820710000|2021-07-09 08:51:50|22651.18|22651.18|22651.18|22651.18|22651.18|22651.18|22651.18|22651.18|0
1625820740000|2021-07-09 08:52:20|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|0
1625820750000|2021-07-09 08:52:30|22658.84|22658.84|22658.84|22658.84|22658.84|22658.84|22658.84|22658.84|0
1625820790000|2021-07-09 08:53:10|22654.57|22654.57|22654.57|22654.57|22654.57|22654.57|22654.57|22654.57|0
1625820820000|2021-07-09 08:53:40|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|22650.29|0
1625820830000|2021-07-09 08:53:50|22648.52|22648.52|22648.52|22648.52|22648.52|22648.52|22648.52|22648.52|0
1625820900000|2021-07-09 08:55:00|22647.22|22647.22|22647.22|22647.22|22647.22|22647.22|22647.22|22647.22|0
1625820910000|2021-07-09 08:55:10|22644.63|22644.63|22644.63|22644.63|22644.63|22644.63|22644.63|22644.63|0
1625820950000|2021-07-09 08:55:50|22645.39|22645.39|22645.39|22645.39|22645.39|22645.39|22645.39|22645.39|0
1625820970000|2021-07-09 08:56:10|22644.09|22644.09|22644.09|22644.09|22644.09|22644.09|22644.09|22644.09|0
1625820980000|2021-07-09 08:56:20|22639.82|22639.82|22635.54|22635.54|22639.82|22639.82|22635.54|22635.54|0
1625821000000|2021-07-09 08:56:40|22634.25|22634.25|22629.97|22629.97|22634.25|22634.25|22629.97|22629.97|0
1625821030000|2021-07-09 08:57:10|22628.52|22628.52|22628.52|22628.52|22628.52|22628.52|22628.52|22628.52|0
1625821060000|2021-07-09 08:57:40|22627.22|22627.22|22627.22|22627.22|22627.22|22627.22|22627.22|22627.22|0
1625821070000|2021-07-09 08:57:50|22625.92|22625.92|22625.92|22625.92|22625.92|22625.92|22625.92|22625.92|0
1625821080000|2021-07-09 08:58:00|22620.37|22620.37|22617.62|22617.62|22620.37|22620.37|22617.62|22617.62|0
1625821090000|2021-07-09 08:58:10|22604.8|22604.8|22609.07|22609.07|22609.07|22609.07|22604.8|22604.8|0
1625821160000|2021-07-09 08:59:20|22610.53|22610.53|22606.25|22606.25|22610.53|22610.53|22606.25|22606.25|0
1625821170000|2021-07-09 08:59:30|22608.52|22608.52|22608.52|22608.52|22608.52|22608.52|22608.52|22608.52|0
1625821230000|2021-07-09 09:00:30|22599.98|22599.98|22591.43|22591.43|22599.98|22599.98|22591.43|22591.43|0
1625821240000|2021-07-09 09:00:40|22604.25|22604.25|22604.25|22604.25|22604.25|22604.25|22604.25|22604.25|0
1625821260000|2021-07-09 09:01:00|22602.95|22602.95|22602.95|22602.95|22602.95|22602.95|22602.95|22602.95|0
1625821270000|2021-07-09 09:01:10|22601.66|22601.66|22601.66|22601.66|22601.66|22601.66|22601.66|22601.66|0
1625821280000|2021-07-09 09:01:20|22597.38|22597.38|22597.38|22597.38|22597.38|22597.38|22597.38|22597.38|0
1625821290000|2021-07-09 09:01:30|22596.09|22596.09|22592.19|22592.19|22596.09|22596.09|22592.19|22592.19|0
1625821300000|2021-07-09 09:01:40|22590.89|22590.89|22589.12|22589.12|22590.89|22590.89|22589.12|22589.12|0
1625821320000|2021-07-09 09:02:00|22590.42|22590.42|22588.97|22588.97|22590.42|22590.42|22588.97|22588.97|0
1625821330000|2021-07-09 09:02:10|22590.27|22590.27|22590.27|22590.27|22590.27|22590.27|22590.27|22590.27|0
1625821340000|2021-07-09 09:02:20|22585.99|22585.99|22585.99|22585.99|22585.99|22585.99|22585.99|22585.99|0
1625821370000|2021-07-09 09:02:50|22583.4|22583.4|22583.4|22583.4|22583.4|22583.4|22583.4|22583.4|0
1625821390000|2021-07-09 09:03:10|22584.7|22584.7|22581.15|22581.15|22584.7|22584.7|22581.15|22581.15|0
1625821400000|2021-07-09 09:03:20|22576.88|22576.88|22576.88|22576.88|22576.88|22576.88|22576.88|22576.88|0
1625821440000|2021-07-09 09:04:00|22585.43|22585.43|22603.18|22603.18|22605.83|22605.83|22585.43|22585.43|0
1625821450000|2021-07-09 09:04:10|22604.63|22604.63|22604.63|22604.63|22604.63|22604.63|22604.63|22604.63|0
1625821480000|2021-07-09 09:04:40|22603.75|22603.75|22603.75|22603.75|22603.75|22603.75|22603.75|22603.75|0
1625821520000|2021-07-09 09:05:20|22590.93|22590.93|22597.07|22597.07|22597.07|22597.07|22590.93|22590.93|0
1625821530000|2021-07-09 09:05:30|22599.34|22599.34|22599.34|22599.34|22599.34|22599.34|22599.34|22599.34|0
1625821540000|2021-07-09 09:05:40|22600.64|22600.64|22600.64|22600.64|22600.64|22600.64|22600.64|22600.64|0
1625821550000|2021-07-09 09:05:50|22604.91|22604.91|22604.91|22604.91|22604.91|22604.91|22604.91|22604.91|0
1625821570000|2021-07-09 09:06:10|22613.45|22613.45|22613.45|22613.45|22613.45|22613.45|22613.45|22613.45|0
1625821630000|2021-07-09 09:07:10|22612.15|22612.15|22613.45|22613.45|22613.45|22613.45|22612.15|22612.15|0
1625821730000|2021-07-09 09:08:50|22614.34|22614.34|22614.34|22614.34|22614.34|22614.34|22614.34|22614.34|0
1625821750000|2021-07-09 09:09:10|22615.64|22615.64|22615.64|22615.64|22615.64|22615.64|22615.64|22615.64|0
1625821800000|2021-07-09 09:10:00|22618.29|22618.29|22620.95|22620.95|22620.95|22620.95|22618.29|22618.29|0
1625821830000|2021-07-09 09:10:30|22622.72|22622.72|22622.72|22622.72|22622.72|22622.72|22622.72|22622.72|0
1625821840000|2021-07-09 09:10:40|22631.26|22631.26|22633.92|22633.92|22633.92|22633.92|22631.26|22631.26|0
1625821850000|2021-07-09 09:10:50|22635.22|22635.22|22635.22|22635.22|22635.22|22635.22|22635.22|22635.22|0
1625821920000|2021-07-09 09:12:00|22642.08|22642.08|22643.86|22643.86|22643.86|22643.86|22642.08|22642.08|0
1625821940000|2021-07-09 09:12:20|22642.08|22642.08|22639.49|22639.49|22642.08|22642.08|22639.49|22639.49|0
1625822020000|2021-07-09 09:13:40|22640.79|22640.79|22640.79|22640.79|22640.79|22640.79|22640.79|22640.79|0
1625822040000|2021-07-09 09:14:00|22649.33|22649.33|22652.49|22652.49|22652.49|22652.49|22649.33|22649.33|0
1625822050000|2021-07-09 09:14:10|22653.79|22653.79|22667.17|22667.17|22667.17|22667.17|22653.79|22653.79|0
1625822100000|2021-07-09 09:15:00|22668.62|22668.62|22668.62|22668.62|22668.62|22668.62|22668.62|22668.62|0
1625822130000|2021-07-09 09:15:30|22672.9|22672.9|22672.9|22672.9|22672.9|22672.9|22672.9|22672.9|0
1625822170000|2021-07-09 09:16:10|22674.19|22674.19|22696.91|22696.91|22696.91|22696.91|22674.19|22674.19|0
1625822220000|2021-07-09 09:17:00|22699.5|22699.5|22699.5|22699.5|22699.5|22699.5|22699.5|22699.5|0
1625822250000|2021-07-09 09:17:30|22695.23|22695.23|22696.68|22696.68|22696.68|22696.68|22695.23|22695.23|0
1625822270000|2021-07-09 09:17:50|22688.14|22688.14|22692.41|22692.41|22692.41|22692.41|22688.14|22688.14|0
1625822290000|2021-07-09 09:18:10|22694.18|22694.18|22694.18|22694.18|22694.18|22694.18|22694.18|22694.18|0
1625822320000|2021-07-09 09:18:40|22691.59|22691.59|22691.59|22691.59|22691.59|22691.59|22691.59|22691.59|0
1625822370000|2021-07-09 09:19:30|22689.81|22689.81|22689.81|22689.81|22689.81|22689.81|22689.81|22689.81|0
1625822380000|2021-07-09 09:19:40|22688.52|22688.52|22688.52|22688.52|22688.52|22688.52|22688.52|22688.52|0
1625822390000|2021-07-09 09:19:50|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|22679.97|0
1625822400000|2021-07-09 09:20:00|22677.38|22677.38|22677.38|22677.38|22677.38|22677.38|22677.38|22677.38|0
1625822510000|2021-07-09 09:21:50|22668.83|22668.83|22668.83|22668.83|22668.83|22668.83|22668.83|22668.83|0
1625822580000|2021-07-09 09:23:00|22673.1|22673.1|22673.1|22673.1|22673.1|22673.1|22673.1|22673.1|0
1625822620000|2021-07-09 09:23:40|22681.65|22681.65|22681.65|22681.65|22681.65|22681.65|22681.65|22681.65|0
1625822710000|2021-07-09 09:25:10|22686.96|22686.96|22686.96|22686.96|22686.96|22686.96|22686.96|22686.96|0
1625822800000|2021-07-09 09:26:40|22684.3|22684.3|22684.3|22684.3|22684.3|22684.3|22684.3|22684.3|0
1625822810000|2021-07-09 09:26:50|22683.01|22683.01|22683.89|22683.89|22683.89|22683.89|22683.01|22683.01|0
1625822900000|2021-07-09 09:28:20|22675.35|22675.35|22675.35|22675.35|22675.35|22675.35|22675.35|22675.35|0
1625822940000|2021-07-09 09:29:00|22679.62|22679.62|22679.62|22679.62|22679.62|22679.62|22679.62|22679.62|0
1625822950000|2021-07-09 09:29:10|22675.35|22675.35|22675.35|22675.35|22675.35|22675.35|22675.35|22675.35|0
1625823000000|2021-07-09 09:30:00|22673.83|22673.83|22673.83|22673.83|22673.83|22673.83|22673.83|22673.83|0
1625823090000|2021-07-09 09:31:30|22675.29|22675.29|22675.29|22675.29|22675.29|22675.29|22675.29|22675.29|0
1625823120000|2021-07-09 09:32:00|22673.99|22673.99|22673.99|22673.99|22673.99|22673.99|22673.99|22673.99|0
1625823130000|2021-07-09 09:32:10|22678.26|22678.26|22678.26|22678.26|22678.26|22678.26|22678.26|22678.26|0
1625823160000|2021-07-09 09:32:40|22669.72|22669.72|22669.72|22669.72|22669.72|22669.72|22669.72|22669.72|0
1625823170000|2021-07-09 09:32:50|22661.17|22661.17|22661.17|22661.17|22669.72|22669.72|22661.17|22661.17|0
1625823180000|2021-07-09 09:33:00|22659.72|22659.72|22659.72|22659.72|22659.72|22659.72|22659.72|22659.72|0
1625823220000|2021-07-09 09:33:40|22657.12|22657.12|22652.09|22652.09|22657.12|22657.12|22652.09|22652.09|0
1625823230000|2021-07-09 09:33:50|22647.82|22647.82|22638.34|22638.34|22647.82|22647.82|22638.34|22638.34|0
1625823340000|2021-07-09 09:35:40|22637.45|22637.45|22637.45|22637.45|22637.45|22637.45|22637.45|22637.45|0
1625823360000|2021-07-09 09:36:00|22636|22636|22638.66|22638.66|22638.66|22638.66|22636|22636|0
1625823410000|2021-07-09 09:36:50|22636.89|22636.89|22632.99|22632.99|22636.89|22636.89|22632.99|22632.99|0
1625823450000|2021-07-09 09:37:30|22628.72|22628.72|22628.72|22628.72|22628.72|22628.72|22628.72|22628.72|0
1625823610000|2021-07-09 09:40:10|22637.26|22637.26|22641.54|22641.54|22641.54|22641.54|22637.26|22637.26|0
1625823630000|2021-07-09 09:40:30|22645.96|22645.96|22645.96|22645.96|22645.96|22645.96|22645.96|22645.96|0
1625823640000|2021-07-09 09:40:40|22646.85|22646.85|22645.08|22645.08|22646.85|22646.85|22645.08|22645.08|0
1625823750000|2021-07-09 09:42:30|22653.62|22653.62|22653.62|22653.62|22653.62|22653.62|22653.62|22653.62|0
1625823760000|2021-07-09 09:42:40|22649.35|22649.35|22649.35|22649.35|22649.35|22649.35|22649.35|22649.35|0
1625823820000|2021-07-09 09:43:40|22645.08|22645.08|22646.38|22646.38|22646.38|22646.38|22645.08|22645.08|0
1625823840000|2021-07-09 09:44:00|22650.65|22650.65|22650.65|22650.65|22650.65|22650.65|22650.65|22650.65|0
1625823920000|2021-07-09 09:45:20|22657.73|22657.73|22657.73|22657.73|22657.73|22657.73|22657.73|22657.73|0
1625824010000|2021-07-09 09:46:50|22653.3|22653.3|22638.72|22638.72|22653.3|22653.3|22638.72|22638.72|0
1625824020000|2021-07-09 09:47:00|22637.42|22637.42|22637.42|22637.42|22637.42|22637.42|22637.42|22637.42|0
1625824040000|2021-07-09 09:47:20|22638.87|22638.87|22638.87|22638.87|22638.87|22638.87|22638.87|22638.87|0
1625824070000|2021-07-09 09:47:50|22640.33|22640.33|22640.33|22640.33|22640.33|22640.33|22640.33|22640.33|0
1625824080000|2021-07-09 09:48:00|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|0
1625824130000|2021-07-09 09:48:50|22648.87|22648.87|22648.87|22648.87|22648.87|22648.87|22648.87|22648.87|0
1625824160000|2021-07-09 09:49:20|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|0
1625824220000|2021-07-09 09:50:20|22647.2|22647.2|22647.2|22647.2|22647.2|22647.2|22647.2|22647.2|0
1625824240000|2021-07-09 09:50:40|22642.92|22642.92|22642.92|22642.92|22642.92|22642.92|22642.92|22642.92|0
1625824300000|2021-07-09 09:51:40|22647.2|22647.2|22647.2|22647.2|22647.2|22647.2|22647.2|22647.2|0
1625824370000|2021-07-09 09:52:50|22648.49|22648.49|22648.49|22648.49|22648.49|22648.49|22648.49|22648.49|0
1625824440000|2021-07-09 09:54:00|22644.22|22644.22|22644.22|22644.22|22644.22|22644.22|22644.22|22644.22|0
1625824470000|2021-07-09 09:54:30|22648.49|22648.49|22654.06|22654.06|22654.06|22654.06|22648.49|22648.49|0
1625824510000|2021-07-09 09:55:10|22658.49|22658.49|22658.49|22658.49|22658.49|22658.49|22658.49|22658.49|0
1625824540000|2021-07-09 09:55:40|22655.83|22655.83|22655.83|22655.83|22655.83|22655.83|22655.83|22655.83|0
1625824560000|2021-07-09 09:56:00|22660.11|22660.11|22647.29|22647.29|22660.11|22660.11|22647.29|22647.29|0
1625824680000|2021-07-09 09:58:00|22648.59|22648.59|22648.59|22648.59|22648.59|22648.59|22648.59|22648.59|0
1625824770000|2021-07-09 09:59:30|22644.16|22644.16|22644.16|22644.16|22644.16|22644.16|22644.16|22644.16|0
1625824780000|2021-07-09 09:59:40|22643.28|22643.28|22643.28|22643.28|22643.28|22643.28|22643.28|22643.28|0
1625824800000|2021-07-09 10:00:00|22641.98|22641.98|22640.21|22640.21|22641.98|22641.98|22640.21|22640.21|0
1625824860000|2021-07-09 10:01:00|22648.75|22648.75|22648.75|22648.75|22648.75|22648.75|22648.75|22648.75|0
1625824880000|2021-07-09 10:01:20|22647.87|22647.87|22647.87|22647.87|22647.87|22647.87|22647.87|22647.87|0
1625824930000|2021-07-09 10:02:10|22649.32|22649.32|22649.32|22649.32|22649.32|22649.32|22649.32|22649.32|0
1625824980000|2021-07-09 10:03:00|22647.55|22647.55|22649.32|22649.32|22649.32|22649.32|22647.55|22647.55|0
1625824990000|2021-07-09 10:03:10|22657.86|22657.86|22657.86|22657.86|22657.86|22657.86|22657.86|22657.86|0
1625825050000|2021-07-09 10:04:10|22652.71|22652.71|22648.43|22648.43|22652.71|22652.71|22648.43|22648.43|0
1625825070000|2021-07-09 10:04:30|22645.41|22645.41|22645.41|22645.41|22645.41|22645.41|22645.41|22645.41|0
1625825110000|2021-07-09 10:05:10|22641.14|22641.14|22641.14|22641.14|22641.14|22641.14|22641.14|22641.14|0
1625825130000|2021-07-09 10:05:30|22639.84|22639.84|22637.09|22637.09|22639.84|22639.84|22637.09|22637.09|0
1625825160000|2021-07-09 10:06:00|22641.36|22641.36|22641.36|22641.36|22641.36|22641.36|22641.36|22641.36|0
1625825170000|2021-07-09 10:06:10|22645.63|22645.63|22645.63|22645.63|22645.63|22645.63|22645.63|22645.63|0
1625825180000|2021-07-09 10:06:20|22641.36|22641.36|22637.09|22637.09|22641.36|22641.36|22637.09|22637.09|0
1625825190000|2021-07-09 10:06:30|22638.54|22638.54|22638.54|22638.54|22638.54|22638.54|22638.54|22638.54|0
1625825280000|2021-07-09 10:08:00|22637.24|22637.24|22637.24|22637.24|22637.24|22637.24|22637.24|22637.24|0
1625825340000|2021-07-09 10:09:00|22631.93|22631.93|22631.93|22631.93|22631.93|22631.93|22631.93|22631.93|0
1625825380000|2021-07-09 10:09:40|22630.63|22630.63|22630.63|22630.63|22630.63|22630.63|22630.63|22630.63|0
1625825400000|2021-07-09 10:10:00|22632.4|22632.4|22635.06|22635.06|22635.06|22635.06|22632.4|22632.4|0
1625825450000|2021-07-09 10:10:50|22633.6|22633.6|22633.6|22633.6|22633.6|22633.6|22633.6|22633.6|0
1625825460000|2021-07-09 10:11:00|22630.06|22630.06|22624.44|22624.44|22630.06|22630.06|22624.44|22624.44|0
1625825470000|2021-07-09 10:11:10|22620.17|22620.17|22620.17|22620.17|22620.17|22620.17|22620.17|22620.17|0
1625825580000|2021-07-09 10:13:00|22615.9|22615.9|22617.19|22617.19|22617.19|22617.19|22615.9|22615.9|0
1625825630000|2021-07-09 10:13:50|22621.47|22621.47|22621.47|22621.47|22621.47|22621.47|22621.47|22621.47|0
1625825640000|2021-07-09 10:14:00|22622.98|22622.98|22622.98|22622.98|22622.98|22622.98|22622.98|22622.98|0
1625825650000|2021-07-09 10:14:10|22627.25|22627.25|22627.25|22627.25|22627.25|22627.25|22627.25|22627.25|0
1625825660000|2021-07-09 10:14:20|22626.37|22626.37|22626.37|22626.37|22626.37|22626.37|22626.37|22626.37|0
1625825670000|2021-07-09 10:14:30|22627.66|22627.66|22627.66|22627.66|22627.66|22627.66|22627.66|22627.66|0
1625825690000|2021-07-09 10:14:50|22628.96|22628.96|22628.96|22628.96|22628.96|22628.96|22628.96|22628.96|0
1625825700000|2021-07-09 10:15:00|22630.26|22630.26|22635.45|22635.45|22635.45|22635.45|22630.26|22630.26|0
1625825730000|2021-07-09 10:15:30|22636.21|22636.21|22636.21|22636.21|22636.21|22636.21|22636.21|22636.21|0
1625825770000|2021-07-09 10:16:10|22634.91|22634.91|22634.91|22634.91|22634.91|22634.91|22634.91|22634.91|0
1625825860000|2021-07-09 10:17:40|22639.18|22639.18|22637.88|22637.88|22639.18|22639.18|22637.88|22637.88|0
1625825890000|2021-07-09 10:18:10|22639.66|22639.66|22641.93|22641.93|22641.93|22641.93|22639.66|22639.66|0
1625825910000|2021-07-09 10:18:30|22644.58|22644.58|22645.41|22645.41|22645.41|22645.41|22642.81|22642.81|0
1625825920000|2021-07-09 10:18:40|22653.95|22653.95|22653.95|22653.95|22653.95|22653.95|22653.95|22653.95|0
1625825930000|2021-07-09 10:18:50|22657.74|22657.74|22657.74|22657.74|22657.74|22657.74|22657.74|22657.74|0
1625825940000|2021-07-09 10:19:00|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|22659.51|0
1625825960000|2021-07-09 10:19:20|22658.75|22658.75|22660.05|22660.05|22660.05|22660.05|22658.75|22658.75|0
1625825980000|2021-07-09 10:19:40|22658.53|22658.53|22658.53|22658.53|22658.53|22658.53|22658.53|22658.53|0
1625826010000|2021-07-09 10:20:10|22659.29|22659.29|22659.29|22659.29|22659.29|22659.29|22659.29|22659.29|0
1625826120000|2021-07-09 10:22:00|22662.81|22662.81|22657.78|22657.78|22662.81|22662.81|22657.78|22657.78|0
1625826130000|2021-07-09 10:22:10|22666.32|22666.32|22666.32|22666.32|22670.59|22670.59|22662.05|22662.05|0
1625826200000|2021-07-09 10:23:20|22662.05|22662.05|22662.05|22662.05|22662.05|22662.05|22662.05|22662.05|0
1625826390000|2021-07-09 10:26:30|22663.82|22663.82|22663.82|22663.82|22663.82|22663.82|22663.82|22663.82|0
1625826450000|2021-07-09 10:27:30|22668.09|22668.09|22668.09|22668.09|22668.09|22668.09|22668.09|22668.09|0
1625826540000|2021-07-09 10:29:00|22667.21|22667.21|22663.31|22663.31|22667.21|22667.21|22663.31|22663.31|0
1625826550000|2021-07-09 10:29:10|22667.59|22667.59|22663.31|22663.31|22667.59|22667.59|22663.31|22663.31|0
1625826590000|2021-07-09 10:29:50|22659.04|22659.04|22659.04|22659.04|22659.04|22659.04|22659.04|22659.04|0
1625826800000|2021-07-09 10:33:20|22656.13|22656.13|22653.48|22653.48|22656.13|22656.13|22653.48|22653.48|0
1625826830000|2021-07-09 10:33:50|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|0
1625826860000|2021-07-09 10:34:20|22646.45|22646.45|22650.72|22650.72|22650.72|22650.72|22646.45|22646.45|0
1625826870000|2021-07-09 10:34:30|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|0
1625826880000|2021-07-09 10:34:40|22659.26|22659.26|22659.26|22659.26|22659.26|22659.26|22659.26|22659.26|0
1625826900000|2021-07-09 10:35:00|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|22654.99|0
1625826950000|2021-07-09 10:35:50|22663.54|22663.54|22663.54|22663.54|22663.54|22663.54|22663.54|22663.54|0
1625826970000|2021-07-09 10:36:10|22665.31|22665.31|22665.31|22665.31|22665.31|22665.31|22665.31|22665.31|0
1625827020000|2021-07-09 10:37:00|22667.96|22667.96|22667.96|22667.96|22667.96|22667.96|22667.96|22667.96|0
1625827030000|2021-07-09 10:37:10|22668.85|22668.85|22668.85|22668.85|22668.85|22668.85|22668.85|22668.85|0
1625827060000|2021-07-09 10:37:40|22667.96|22667.96|22667.96|22667.96|22667.96|22667.96|22667.96|22667.96|0
1625827070000|2021-07-09 10:37:50|22672.23|22672.23|22672.23|22672.23|22672.23|22672.23|22672.23|22672.23|0
1625827080000|2021-07-09 10:38:00|22670.46|22670.46|22670.46|22670.46|22670.46|22670.46|22670.46|22670.46|0
1625827240000|2021-07-09 10:40:40|22674.74|22674.74|22674.74|22674.74|22674.74|22674.74|22674.74|22674.74|0
1625827260000|2021-07-09 10:41:00|22673.28|22673.28|22673.28|22673.28|22673.28|22673.28|22673.28|22673.28|0
1625827270000|2021-07-09 10:41:10|22674.74|22674.74|22674.74|22674.74|22674.74|22674.74|22674.74|22674.74|0
1625827370000|2021-07-09 10:42:50|22673.44|22673.44|22673.44|22673.44|22673.44|22673.44|22673.44|22673.44|0
1625827390000|2021-07-09 10:43:10|22670.84|22670.84|22670.84|22670.84|22670.84|22670.84|22670.84|22670.84|0
1625827400000|2021-07-09 10:43:20|22668.19|22668.19|22668.19|22668.19|22668.19|22668.19|22668.19|22668.19|0
1625827430000|2021-07-09 10:43:50|22666.89|22666.89|22661.73|22661.73|22666.89|22666.89|22661.73|22661.73|0
1625827470000|2021-07-09 10:44:30|22659.14|22659.14|22659.14|22659.14|22659.14|22659.14|22659.14|22659.14|0
1625827520000|2021-07-09 10:45:20|22660.02|22660.02|22660.02|22660.02|22660.02|22660.02|22660.02|22660.02|0
1625827550000|2021-07-09 10:45:50|22662.68|22662.68|22662.68|22662.68|22662.68|22662.68|22662.68|22662.68|0
1625827560000|2021-07-09 10:46:00|22663.97|22663.97|22662.68|22662.68|22663.97|22663.97|22662.68|22662.68|0
1625827630000|2021-07-09 10:47:10|22665.33|22665.33|22665.33|22665.33|22665.33|22665.33|22665.33|22665.33|0
1625827760000|2021-07-09 10:49:20|22669.6|22669.6|22673.88|22673.88|22673.88|22673.88|22669.6|22669.6|0
1625827840000|2021-07-09 10:50:40|22669.6|22669.6|22669.6|22669.6|22669.6|22669.6|22669.6|22669.6|0
1625827890000|2021-07-09 10:51:30|22674.92|22674.92|22677.57|22677.57|22677.57|22677.57|22674.92|22674.92|0
1625827910000|2021-07-09 10:51:50|22673.15|22673.15|22673.15|22673.15|22673.15|22673.15|22673.15|22673.15|0
1625827930000|2021-07-09 10:52:10|22664.6|22664.6|22664.6|22664.6|22664.6|22664.6|22664.6|22664.6|0
1625827980000|2021-07-09 10:53:00|22663.3|22663.3|22663.3|22663.3|22663.3|22663.3|22663.3|22663.3|0
1625828070000|2021-07-09 10:54:30|22659.76|22659.76|22658.46|22658.46|22660.65|22660.65|22658.46|22658.46|0
1625828080000|2021-07-09 10:54:40|22649.92|22649.92|22650.68|22650.68|22650.68|22650.68|22649.92|22649.92|0
1625828090000|2021-07-09 10:54:50|22649.38|22649.38|22649.38|22649.38|22649.38|22649.38|22649.38|22649.38|0
1625828100000|2021-07-09 10:55:00|22640.83|22640.83|22639.06|22639.06|22640.83|22640.83|22639.06|22639.06|0
1625828110000|2021-07-09 10:55:10|22641.66|22641.66|22642.96|22642.96|22642.96|22642.96|22641.66|22641.66|0
1625828180000|2021-07-09 10:56:20|22647.23|22647.23|22647.23|22647.23|22647.23|22647.23|22647.23|22647.23|0
1625828200000|2021-07-09 10:56:40|22645.46|22645.46|22645.46|22645.46|22645.46|22645.46|22645.46|22645.46|0
1625828230000|2021-07-09 10:57:10|22644|22644|22644|22644|22644|22644|22644|22644|0
1625828280000|2021-07-09 10:58:00|22648.28|22648.28|22648.28|22648.28|22648.28|22648.28|22648.28|22648.28|0
1625828340000|2021-07-09 10:59:00|22639.73|22639.73|22639.73|22639.73|22639.73|22639.73|22639.73|22639.73|0
1625828380000|2021-07-09 10:59:40|22641.5|22641.5|22641.5|22641.5|22641.5|22641.5|22641.5|22641.5|0
1625828420000|2021-07-09 11:00:20|22642.26|22642.26|22643.56|22643.56|22643.56|22643.56|22642.26|22642.26|0
1625828520000|2021-07-09 11:02:00|22644.31|22644.31|22652.86|22652.86|22652.86|22652.86|22644.31|22644.31|0
1625828720000|2021-07-09 11:05:20|22651.35|22651.35|22651.35|22651.35|22651.35|22651.35|22651.35|22651.35|0
1625828740000|2021-07-09 11:05:40|22652.86|22652.86|22652.86|22652.86|22652.86|22652.86|22652.86|22652.86|0
1625828760000|2021-07-09 11:06:00|22650.26|22650.26|22648.97|22648.97|22650.26|22650.26|22648.97|22648.97|0
1625828780000|2021-07-09 11:06:20|22646.31|22646.31|22650.74|22650.74|22650.74|22650.74|22646.31|22646.31|0
1625828790000|2021-07-09 11:06:30|22649.44|22649.44|22649.44|22649.44|22649.44|22649.44|22649.44|22649.44|0
1625828830000|2021-07-09 11:07:10|22648.14|22648.14|22648.14|22648.14|22648.14|22648.14|22648.14|22648.14|0
1625828940000|2021-07-09 11:09:00|22652.03|22652.03|22652.03|22652.03|22652.03|22652.03|22652.03|22652.03|0
1625829050000|2021-07-09 11:10:50|22651.15|22651.15|22652.92|22652.92|22654.69|22654.69|22651.15|22651.15|0
1625829060000|2021-07-09 11:11:00|22654.37|22654.37|22655.83|22655.83|22655.83|22655.83|22654.37|22654.37|0
1625829090000|2021-07-09 11:11:30|22654.53|22654.53|22654.53|22654.53|22654.53|22654.53|22654.53|22654.53|0
1625829110000|2021-07-09 11:11:50|22655.83|22655.83|22657.13|22657.13|22657.13|22657.13|22655.83|22655.83|0
1625829130000|2021-07-09 11:12:10|22653.23|22653.23|22653.23|22653.23|22653.23|22653.23|22653.23|22653.23|0
1625829150000|2021-07-09 11:12:30|22661.78|22661.78|22661.78|22661.78|22661.78|22661.78|22661.78|22661.78|0
1625829160000|2021-07-09 11:12:40|22664.05|22664.05|22664.05|22664.05|22664.05|22664.05|22664.05|22664.05|0
1625829260000|2021-07-09 11:14:20|22665.34|22665.34|22665.34|22665.34|22665.34|22665.34|22665.34|22665.34|0
1625829290000|2021-07-09 11:14:50|22662.44|22662.44|22662.44|22662.44|22662.44|22662.44|22662.44|22662.44|0
1625829310000|2021-07-09 11:15:10|22658.16|22658.16|22657.41|22657.41|22658.16|22658.16|22657.41|22657.41|0
1625829320000|2021-07-09 11:15:20|22654.81|22654.81|22654.81|22654.81|22654.81|22654.81|22654.81|22654.81|0
1625829340000|2021-07-09 11:15:40|22656.11|22656.11|22656.11|22656.11|22656.11|22656.11|22656.11|22656.11|0
1625829380000|2021-07-09 11:16:20|22657.41|22657.41|22657.41|22657.41|22657.41|22657.41|22657.41|22657.41|0
1625829400000|2021-07-09 11:16:40|22658.16|22658.16|22658.16|22658.16|22658.16|22658.16|22658.16|22658.16|0
1625829500000|2021-07-09 11:18:20|22653.89|22653.89|22641.07|22641.07|22653.89|22653.89|22641.07|22641.07|0
1625829630000|2021-07-09 11:20:30|22638.42|22638.42|22638.42|22638.42|22638.42|22638.42|22638.42|22638.42|0
1625829640000|2021-07-09 11:20:40|22637.66|22637.66|22633.39|22633.39|22637.66|22637.66|22633.39|22633.39|0
1625829720000|2021-07-09 11:22:00|22629.12|22629.12|22629.12|22629.12|22629.12|22629.12|22629.12|22629.12|0
1625829750000|2021-07-09 11:22:30|22630|22630|22631.77|22631.77|22631.77|22631.77|22630|22630|0
1625829770000|2021-07-09 11:22:50|22627.5|22627.5|22627.5|22627.5|22627.5|22627.5|22627.5|22627.5|0
1625829840000|2021-07-09 11:24:00|22624.85|22624.85|22624.85|22624.85|22624.85|22624.85|22624.85|22624.85|0
1625829850000|2021-07-09 11:24:10|22624.09|22624.09|22624.09|22624.09|22624.09|22624.09|22624.09|22624.09|0
1625830190000|2021-07-09 11:29:50|22622.79|22622.79|22622.79|22622.79|22622.79|22622.79|22622.79|22622.79|0
1625830260000|2021-07-09 11:31:00|22621.49|22621.49|22621.49|22621.49|22621.49|22621.49|22621.49|22621.49|0
1625830330000|2021-07-09 11:32:10|22620.61|22620.61|22610.45|22610.45|22620.61|22620.61|22609.56|22609.56|0
1625830350000|2021-07-09 11:32:30|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|0
1625830430000|2021-07-09 11:33:50|22616.02|22616.02|22616.02|22616.02|22616.02|22616.02|22616.02|22616.02|0
1625830460000|2021-07-09 11:34:20|22620.29|22620.29|22630.6|22630.6|22630.6|22630.6|22620.29|22620.29|0
1625830490000|2021-07-09 11:34:50|22626.33|22626.33|22626.33|22626.33|22626.33|22626.33|22626.33|22626.33|0
1625830500000|2021-07-09 11:35:00|22625.03|22625.03|22625.03|22625.03|22625.03|22625.03|22625.03|22625.03|0
1625830580000|2021-07-09 11:36:20|22624.15|22624.15|22625.6|22625.6|22625.6|22625.6|22624.15|22624.15|0
1625830680000|2021-07-09 11:38:00|22627.37|22627.37|22627.37|22627.37|22627.37|22627.37|22627.37|22627.37|0
1625830760000|2021-07-09 11:39:20|22631.27|22631.27|22631.27|22631.27|22631.27|22631.27|22631.27|22631.27|0
1625830790000|2021-07-09 11:39:50|22629.97|22629.97|22629.97|22629.97|22629.97|22629.97|22629.97|22629.97|0
1625830940000|2021-07-09 11:42:20|22625.7|22625.7|22625.7|22625.7|22625.7|22625.7|22625.7|22625.7|0
1625831020000|2021-07-09 11:43:40|22629.97|22629.97|22629.97|22629.97|22629.97|22629.97|22629.97|22629.97|0
1625831030000|2021-07-09 11:43:50|22635.16|22635.16|22639.43|22639.43|22639.43|22639.43|22635.16|22635.16|0
1625831060000|2021-07-09 11:44:20|22637.98|22637.98|22639.75|22639.75|22639.75|22639.75|22637.98|22637.98|0
1625831130000|2021-07-09 11:45:30|22642.02|22642.02|22642.78|22642.78|22642.78|22642.78|22642.02|22642.02|0
1625831230000|2021-07-09 11:47:10|22640.18|22640.18|22640.18|22640.18|22640.18|22640.18|22640.18|22640.18|0
1625831240000|2021-07-09 11:47:20|22637.59|22637.59|22637.59|22637.59|22637.59|22637.59|22635.81|22635.81|0
1625831250000|2021-07-09 11:47:30|22633.31|22633.31|22633.31|22633.31|22633.31|22633.31|22633.31|22633.31|0
1625831270000|2021-07-09 11:47:50|22635.91|22635.91|22634.61|22634.61|22638.5|22638.5|22634.61|22634.61|0
1625831280000|2021-07-09 11:48:00|22637.21|22637.21|22639.86|22639.86|22639.86|22639.86|22637.21|22637.21|0
1625831420000|2021-07-09 11:50:20|22635.59|22635.59|22635.59|22635.59|22635.59|22635.59|22635.59|22635.59|0
1625831490000|2021-07-09 11:51:30|22636.89|22636.89|22636.89|22636.89|22636.89|22636.89|22636.89|22636.89|0
1625831500000|2021-07-09 11:51:40|22632.62|22632.62|22635.21|22635.21|22635.21|22635.21|22632.62|22632.62|0
1625831520000|2021-07-09 11:52:00|22633.44|22633.44|22633.44|22633.44|22633.44|22633.44|22633.44|22633.44|0
1625831570000|2021-07-09 11:52:50|22629.17|22629.17|22629.17|22629.17|22629.17|22629.17|22629.17|22629.17|0
1625831580000|2021-07-09 11:53:00|22628.28|22628.28|22629.58|22629.58|22629.58|22629.58|22628.28|22628.28|0
1625831630000|2021-07-09 11:53:50|22628.7|22628.7|22628.7|22628.7|22628.7|22628.7|22628.7|22628.7|0
1625831690000|2021-07-09 11:54:50|22637.24|22637.24|22637.24|22637.24|22637.24|22637.24|22637.24|22637.24|0
1625831710000|2021-07-09 11:55:10|22639.9|22639.9|22639.9|22639.9|22639.9|22639.9|22639.9|22639.9|0
1625831750000|2021-07-09 11:55:50|22638.6|22638.6|22638.6|22638.6|22638.6|22638.6|22638.6|22638.6|0
1625831780000|2021-07-09 11:56:20|22642.87|22642.87|22642.87|22642.87|22642.87|22642.87|22642.87|22642.87|0
1625831830000|2021-07-09 11:57:10|22644.17|22644.17|22644.17|22644.17|22644.17|22644.17|22644.17|22644.17|0
1625831940000|2021-07-09 11:59:00|22645.05|22645.05|22647.71|22647.71|22647.71|22647.71|22645.05|22645.05|0
1625831950000|2021-07-09 11:59:10|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|0
1625831980000|2021-07-09 11:59:40|22629.74|22629.74|22629.74|22629.74|22629.74|22629.74|22629.74|22629.74|0
1625832000000|2021-07-09 12:00:00|22631.03|22631.03|22631.03|22631.03|22631.03|22631.03|22631.03|22631.03|0
1625832030000|2021-07-09 12:00:30|22639.58|22639.58|22631.03|22631.03|22639.58|22639.58|22631.03|22631.03|0
1625832080000|2021-07-09 12:01:20|22626.76|22626.76|22626.76|22626.76|22626.76|22626.76|22626.76|22626.76|0
1625832090000|2021-07-09 12:01:30|22624.1|22624.1|22621.92|22621.92|22624.1|22624.1|22621.92|22621.92|0
1625832120000|2021-07-09 12:02:00|22626.19|22626.19|22626.19|22626.19|22626.19|22626.19|22626.19|22626.19|0
1625832170000|2021-07-09 12:02:50|22628.79|22628.79|22641.61|22641.61|22641.61|22641.61|22628.79|22628.79|0
1625832180000|2021-07-09 12:03:00|22637.33|22637.33|22637.33|22637.33|22637.33|22637.33|22637.33|22637.33|0
1625832230000|2021-07-09 12:03:50|22638.63|22638.63|22638.63|22638.63|22638.63|22638.63|22638.63|22638.63|0
1625832250000|2021-07-09 12:04:10|22634.74|22634.74|22634.74|22634.74|22634.74|22634.74|22634.74|22634.74|0
1625832280000|2021-07-09 12:04:40|22633.44|22633.44|22630.85|22630.85|22633.44|22633.44|22630.85|22630.85|0
1625832310000|2021-07-09 12:05:10|22629.33|22629.33|22629.33|22629.33|22629.33|22629.33|22629.33|22629.33|0
1625832400000|2021-07-09 12:06:40|22626.68|22626.68|22626.68|22626.68|22626.68|22626.68|22626.68|22626.68|0
1625832420000|2021-07-09 12:07:00|22628.45|22628.45|22628.45|22628.45|22628.45|22628.45|22628.45|22628.45|0
1625832490000|2021-07-09 12:08:10|22636.99|22636.99|22635.54|22635.54|22636.99|22636.99|22635.54|22635.54|0
1625832520000|2021-07-09 12:08:40|22634.24|22634.24|22615.28|22615.28|22634.24|22634.24|22615.28|22615.28|0
1625832530000|2021-07-09 12:08:50|22613.99|22613.99|22613.99|22613.99|22613.99|22613.99|22613.99|22613.99|0
1625832540000|2021-07-09 12:09:00|22612.69|22612.69|22608.32|22608.32|22612.69|22612.69|22608.32|22608.32|0
1625832560000|2021-07-09 12:09:20|22612.6|22612.6|22616.87|22616.87|22616.87|22616.87|22612.6|22612.6|0
1625832580000|2021-07-09 12:09:40|22618.64|22618.64|22618.64|22618.64|22618.64|22618.64|22618.64|22618.64|0
1625832600000|2021-07-09 12:10:00|22617.18|22617.18|22615.73|22615.73|22617.18|22617.18|22614.28|22614.28|0
1625832620000|2021-07-09 12:10:20|22614.84|22614.84|22614.84|22614.84|22614.84|22614.84|22614.84|22614.84|0
1625832640000|2021-07-09 12:10:40|22610.57|22610.57|22610.57|22610.57|22610.57|22610.57|22610.57|22610.57|0
1625832730000|2021-07-09 12:12:10|22609.12|22609.12|22609.12|22609.12|22609.12|22609.12|22609.12|22609.12|0
1625832760000|2021-07-09 12:12:40|22610.57|22610.57|22610.57|22610.57|22610.57|22610.57|22610.57|22610.57|0
1625832790000|2021-07-09 12:13:10|22608.3|22608.3|22604.03|22604.03|22608.3|22608.3|22604.03|22604.03|0
1625832810000|2021-07-09 12:13:30|22602.26|22602.26|22601.37|22601.37|22602.26|22602.26|22601.37|22601.37|0
1625832850000|2021-07-09 12:14:10|22599.6|22599.6|22599.6|22599.6|22599.6|22599.6|22599.6|22599.6|0
1625832890000|2021-07-09 12:14:50|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|0
1625832940000|2021-07-09 12:15:40|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|22594.45|0
1625832960000|2021-07-09 12:16:00|22598.72|22598.72|22594.45|22594.45|22598.72|22598.72|22594.45|22594.45|0
1625833000000|2021-07-09 12:16:40|22596.22|22596.22|22593.56|22593.56|22596.22|22596.22|22593.56|22593.56|0
1625833060000|2021-07-09 12:17:40|22591.29|22591.29|22591.29|22591.29|22591.29|22591.29|22591.29|22591.29|0
1625833150000|2021-07-09 12:19:10|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|0
1625833170000|2021-07-09 12:19:30|22589.61|22589.61|22589.61|22589.61|22589.61|22589.61|22589.61|22589.61|0
1625833180000|2021-07-09 12:19:40|22585.34|22585.34|22581.07|22581.07|22585.34|22585.34|22581.07|22581.07|0
1625833190000|2021-07-09 12:19:50|22585.34|22585.34|22585.34|22585.34|22585.34|22585.34|22585.34|22585.34|0
1625833200000|2021-07-09 12:20:00|22584.04|22584.04|22584.04|22584.04|22584.04|22584.04|22584.04|22584.04|0
1625833210000|2021-07-09 12:20:10|22584.8|22584.8|22584.8|22584.8|22584.8|22584.8|22584.8|22584.8|0
1625833230000|2021-07-09 12:20:30|22589.07|22589.07|22589.07|22589.07|22589.07|22589.07|22589.07|22589.07|0
1625833250000|2021-07-09 12:20:50|22593.5|22593.5|22597.77|22597.77|22597.77|22597.77|22593.5|22593.5|0
1625833320000|2021-07-09 12:22:00|22599.07|22599.07|22599.07|22599.07|22599.07|22599.07|22599.07|22599.07|0
1625833470000|2021-07-09 12:24:30|22600.52|22600.52|22600.52|22600.52|22600.52|22600.52|22600.52|22600.52|0
1625833480000|2021-07-09 12:24:40|22604.79|22604.79|22604.79|22604.79|22604.79|22604.79|22604.79|22604.79|0
1625833500000|2021-07-09 12:25:00|22605.55|22605.55|22605.55|22605.55|22605.55|22605.55|22605.55|22605.55|0
1625833560000|2021-07-09 12:26:00|22597.01|22597.01|22597.01|22597.01|22597.01|22597.01|22597.01|22597.01|0
1625833580000|2021-07-09 12:26:20|22588.46|22588.46|22588.46|22588.46|22588.46|22588.46|22588.46|22588.46|0
1625833610000|2021-07-09 12:26:50|22584.04|22584.04|22584.04|22584.04|22584.04|22584.04|22584.04|22584.04|0
1625833640000|2021-07-09 12:27:20|22581.77|22581.77|22581.77|22581.77|22581.77|22581.77|22581.77|22581.77|0
1625833650000|2021-07-09 12:27:30|22583.54|22583.54|22583.54|22583.54|22583.54|22583.54|22583.54|22583.54|0
1625833670000|2021-07-09 12:27:50|22582.65|22582.65|22582.65|22582.65|22582.65|22582.65|22582.65|22582.65|0
1625833710000|2021-07-09 12:28:30|22574.11|22574.11|22574.11|22574.11|22574.11|22574.11|22574.11|22574.11|0
1625833760000|2021-07-09 12:29:20|22575.88|22575.88|22575.88|22575.88|22575.88|22575.88|22575.88|22575.88|0
1625833790000|2021-07-09 12:29:50|22575.12|22575.12|22575.12|22575.12|22575.12|22575.12|22575.12|22575.12|0
1625833800000|2021-07-09 12:30:00|22572.52|22572.52|22572.52|22572.52|22572.52|22572.52|22572.52|22572.52|0
1625833810000|2021-07-09 12:30:10|22574.79|22574.79|22574.79|22574.79|22574.79|22574.79|22574.79|22574.79|0
1625833820000|2021-07-09 12:30:20|22575.55|22575.55|22574.25|22574.25|22575.55|22575.55|22574.25|22574.25|0
1625833860000|2021-07-09 12:31:00|22572.96|22572.96|22571.19|22571.19|22572.96|22572.96|22571.19|22571.19|0
1625833910000|2021-07-09 12:31:50|22575.46|22575.46|22575.46|22575.46|22575.46|22575.46|22575.46|22575.46|0
1625833920000|2021-07-09 12:32:00|22573.94|22573.94|22578.22|22578.22|22578.22|22578.22|22573.94|22573.94|0
1625833930000|2021-07-09 12:32:10|22579.51|22579.51|22583.79|22583.79|22583.79|22583.79|22579.51|22579.51|0
1625833940000|2021-07-09 12:32:20|22587.33|22587.33|22587.33|22587.33|22587.33|22587.33|22587.33|22587.33|0
1625833960000|2021-07-09 12:32:40|22584.42|22584.42|22584.42|22584.42|22584.42|22584.42|22584.42|22584.42|0
1625834100000|2021-07-09 12:35:00|22588.69|22588.69|22584.42|22584.42|22588.69|22588.69|22584.42|22584.42|0
1625834110000|2021-07-09 12:35:10|22580.15|22580.15|22580.15|22580.15|22580.15|22580.15|22580.15|22580.15|0
1625834140000|2021-07-09 12:35:40|22581.03|22581.03|22582.8|22582.8|22582.8|22582.8|22581.03|22581.03|0
1625834160000|2021-07-09 12:36:00|22578.53|22578.53|22578.53|22578.53|22578.53|22578.53|22578.53|22578.53|0
1625834270000|2021-07-09 12:37:50|22579.98|22579.98|22579.98|22579.98|22579.98|22579.98|22579.98|22579.98|0
1625834290000|2021-07-09 12:38:10|22582.58|22582.58|22582.58|22582.58|22582.58|22582.58|22582.58|22582.58|0
1625834400000|2021-07-09 12:40:00|22578.31|22578.31|22578.31|22578.31|22578.31|22578.31|22578.31|22578.31|0
1625834420000|2021-07-09 12:40:20|22574.04|22574.04|22574.04|22574.04|22574.04|22574.04|22574.04|22574.04|0
1625834460000|2021-07-09 12:41:00|22572.58|22572.58|22563.88|22563.88|22572.58|22572.58|22563.88|22563.88|0
1625834480000|2021-07-09 12:41:20|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|0
1625834500000|2021-07-09 12:41:40|22557.01|22557.01|22557.01|22557.01|22557.01|22557.01|22557.01|22557.01|0
1625834530000|2021-07-09 12:42:10|22555.24|22555.24|22555.24|22555.24|22555.24|22555.24|22555.24|22555.24|0
1625834540000|2021-07-09 12:42:20|22556.76|22556.76|22556|22556|22556.76|22556.76|22556|22556|0
1625834590000|2021-07-09 12:43:10|22557.3|22557.3|22557.3|22557.3|22557.3|22557.3|22557.3|22557.3|0
1625834600000|2021-07-09 12:43:20|22556|22556|22556|22556|22556|22556|22556|22556|0
1625834620000|2021-07-09 12:43:40|22557.46|22557.46|22557.46|22557.46|22557.46|22557.46|22557.46|22557.46|0
1625834630000|2021-07-09 12:43:50|22556.16|22556.16|22556.16|22556.16|22556.16|22556.16|22556.16|22556.16|0
1625834640000|2021-07-09 12:44:00|22555.4|22555.4|22555.4|22555.4|22555.4|22555.4|22555.4|22555.4|0
1625834710000|2021-07-09 12:45:10|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|0
1625834760000|2021-07-09 12:46:00|22541.13|22541.13|22541.13|22541.13|22541.13|22541.13|22541.13|22541.13|0
1625834770000|2021-07-09 12:46:10|22539.83|22539.83|22540.24|22540.24|22541.13|22541.13|22539.83|22539.83|0
1625834820000|2021-07-09 12:47:00|22541.7|22541.7|22539.04|22539.04|22541.7|22541.7|22539.04|22539.04|0
1625834860000|2021-07-09 12:47:40|22543.31|22543.31|22547.59|22547.59|22547.59|22547.59|22543.31|22543.31|0
1625834940000|2021-07-09 12:49:00|22545.82|22545.82|22545.82|22545.82|22545.82|22545.82|22545.82|22545.82|0
1625834990000|2021-07-09 12:49:50|22547.59|22547.59|22547.59|22547.59|22547.59|22547.59|22547.59|22547.59|0
1625835000000|2021-07-09 12:50:00|22546.7|22546.7|22546.7|22546.7|22546.7|22546.7|22546.7|22546.7|0
1625835020000|2021-07-09 12:50:20|22550.97|22550.97|22550.97|22550.97|22550.97|22550.97|22550.97|22550.97|0
1625835070000|2021-07-09 12:51:10|22551.86|22551.86|22550.09|22550.09|22551.86|22551.86|22550.09|22550.09|0
1625835100000|2021-07-09 12:51:40|22549.2|22549.2|22549.2|22549.2|22549.2|22549.2|22549.2|22549.2|0
1625835110000|2021-07-09 12:51:50|22557.75|22557.75|22557.75|22557.75|22557.75|22557.75|22557.75|22557.75|0
1625835150000|2021-07-09 12:52:30|22556.23|22556.23|22547.69|22547.69|22556.23|22556.23|22547.69|22547.69|0
1625835200000|2021-07-09 12:53:20|22551.96|22551.96|22551.96|22551.96|22551.96|22551.96|22551.96|22551.96|0
1625835210000|2021-07-09 12:53:30|22555.5|22555.5|22555.98|22555.98|22557.27|22557.27|22555.5|22555.5|0
1625835230000|2021-07-09 12:53:50|22557.27|22557.27|22557.27|22557.27|22557.27|22557.27|22557.27|22557.27|0
1625835350000|2021-07-09 12:55:50|22551.08|22551.08|22549.78|22549.78|22551.08|22551.08|22549.78|22549.78|0
1625835360000|2021-07-09 12:56:00|22541.23|22541.23|22539.18|22539.18|22541.23|22541.23|22539.18|22539.18|0
1625835470000|2021-07-09 12:57:50|22547.72|22547.72|22547.72|22547.72|22547.72|22547.72|22547.72|22547.72|0
1625835480000|2021-07-09 12:58:00|22552.15|22552.15|22552.15|22552.15|22552.15|22552.15|22552.15|22552.15|0
1625835500000|2021-07-09 12:58:20|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|0
1625835510000|2021-07-09 12:58:30|22560.7|22560.7|22556.42|22556.42|22560.7|22560.7|22556.42|22556.42|0
1625835520000|2021-07-09 12:58:40|22555.54|22555.54|22551.27|22551.27|22555.54|22555.54|22551.27|22551.27|0
1625835530000|2021-07-09 12:58:50|22549.97|22549.97|22549.97|22549.97|22549.97|22549.97|22549.97|22549.97|0
1625835560000|2021-07-09 12:59:20|22548.51|22548.51|22548.51|22548.51|22548.51|22548.51|22548.51|22548.51|0
1625835600000|2021-07-09 13:00:00|22565.6|22565.6|22565.6|22565.6|22565.6|22565.6|22565.6|22565.6|0
1625835610000|2021-07-09 13:00:10|22567.87|22567.87|22567.87|22567.87|22567.87|22567.87|22567.87|22567.87|0
1625835640000|2021-07-09 13:00:40|22559.33|22559.33|22559.33|22559.33|22559.33|22559.33|22559.33|22559.33|0
1625835670000|2021-07-09 13:01:10|22560.63|22560.63|22560.63|22560.63|22560.63|22560.63|22560.63|22560.63|0
1625835680000|2021-07-09 13:01:20|22561.38|22561.38|22562.84|22562.84|22562.84|22562.84|22561.38|22561.38|0
1625835690000|2021-07-09 13:01:30|22565.43|22565.43|22565.43|22565.43|22565.43|22565.43|22565.43|22565.43|0
1625835730000|2021-07-09 13:02:10|22561.16|22561.16|22561.16|22561.16|22561.16|22561.16|22561.16|22561.16|0
1625835770000|2021-07-09 13:02:50|22556.89|22556.89|22547.27|22547.27|22556.89|22556.89|22547.27|22547.27|0
1625835780000|2021-07-09 13:03:00|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|0
1625835790000|2021-07-09 13:03:10|22539.94|22539.94|22539.94|22539.94|22539.94|22539.94|22539.94|22539.94|0
1625835800000|2021-07-09 13:03:20|22541.71|22541.71|22541.71|22541.71|22541.71|22541.71|22541.71|22541.71|0
1625835840000|2021-07-09 13:04:00|22543.48|22543.48|22545.25|22545.25|22545.25|22545.25|22543.48|22543.48|0
1625835860000|2021-07-09 13:04:20|22542.6|22542.6|22543.48|22543.48|22543.48|22543.48|22541.71|22541.71|0
1625835870000|2021-07-09 13:04:30|22546.51|22546.51|22547.4|22547.4|22547.4|22547.4|22546.51|22546.51|0
1625835890000|2021-07-09 13:04:50|22545.63|22545.63|22541.35|22541.35|22545.63|22545.63|22541.35|22541.35|0
1625835900000|2021-07-09 13:05:00|22544.11|22544.11|22543.22|22543.22|22544.11|22544.11|22543.22|22543.22|0
1625835910000|2021-07-09 13:05:10|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|0
1625835920000|2021-07-09 13:05:20|22541.45|22541.45|22522.57|22522.57|22541.45|22541.45|22522.57|22522.57|0
1625835960000|2021-07-09 13:06:00|22521.12|22521.12|22521.12|22521.12|22521.12|22521.12|22521.12|22521.12|0
1625835980000|2021-07-09 13:06:20|22516.85|22516.85|22516.85|22516.85|22516.85|22516.85|22516.85|22516.85|0
1625836000000|2021-07-09 13:06:40|22509.76|22509.76|22509.76|22509.76|22509.76|22509.76|22509.76|22509.76|0
1625836010000|2021-07-09 13:06:50|22508.88|22508.88|22508.88|22508.88|22508.88|22508.88|22508.88|22508.88|0
1625836020000|2021-07-09 13:07:00|22510.18|22510.18|22511.95|22511.95|22511.95|22511.95|22510.18|22510.18|0
1625836030000|2021-07-09 13:07:10|22516.22|22516.22|22516.22|22516.22|22516.22|22516.22|22516.22|22516.22|0
1625836040000|2021-07-09 13:07:20|22517.99|22517.99|22517.99|22517.99|22517.99|22517.99|22517.99|22517.99|0
1625836080000|2021-07-09 13:08:00|22520.17|22520.17|22520.17|22520.17|22520.17|22520.17|22520.17|22520.17|0
1625836150000|2021-07-09 13:09:10|22515.9|22515.9|22512.36|22512.36|22515.9|22515.9|22512.36|22512.36|0
1625836210000|2021-07-09 13:10:10|22514.63|22514.63|22515.39|22515.39|22515.39|22515.39|22514.63|22514.63|0
1625836220000|2021-07-09 13:10:20|22514.63|22514.63|22512.03|22512.03|22514.63|22514.63|22512.03|22512.03|0
1625836260000|2021-07-09 13:11:00|22513.55|22513.55|22513.55|22513.55|22513.55|22513.55|22513.55|22513.55|0
1625836270000|2021-07-09 13:11:10|22515.06|22515.06|22515.06|22515.06|22515.06|22515.06|22515.06|22515.06|0
1625836340000|2021-07-09 13:12:20|22513.76|22513.76|22512.47|22512.47|22513.76|22513.76|22512.47|22512.47|0
1625836350000|2021-07-09 13:12:30|22509.87|22509.87|22509.87|22509.87|22509.87|22509.87|22509.87|22509.87|0
1625836370000|2021-07-09 13:12:50|22508.42|22508.42|22508.42|22508.42|22508.42|22508.42|22508.42|22508.42|0
1625836390000|2021-07-09 13:13:10|22511.07|22511.07|22511.07|22511.07|22511.07|22511.07|22511.07|22511.07|0
1625836410000|2021-07-09 13:13:30|22514.61|22514.61|22512.84|22512.84|22514.61|22514.61|22512.84|22512.84|0
1625836420000|2021-07-09 13:13:40|22511.07|22511.07|22509.43|22509.43|22511.07|22511.07|22508.67|22508.67|0
1625836430000|2021-07-09 13:13:50|22505.16|22505.16|22505.16|22505.16|22505.16|22505.16|22505.16|22505.16|0
1625836500000|2021-07-09 13:15:00|22501.62|22501.62|22501.62|22501.62|22501.62|22501.62|22501.62|22501.62|0
1625836510000|2021-07-09 13:15:10|22493.07|22493.07|22493.07|22493.07|22493.07|22493.07|22493.07|22493.07|0
1625836550000|2021-07-09 13:15:50|22493.96|22493.96|22486.87|22486.87|22493.96|22493.96|22486.87|22486.87|0
1625836560000|2021-07-09 13:16:00|22485.42|22485.42|22485.42|22485.42|22485.42|22485.42|22485.42|22485.42|0
1625836570000|2021-07-09 13:16:10|22484.54|22484.54|22477.67|22477.67|22484.54|22484.54|22477.67|22477.67|0
1625836600000|2021-07-09 13:16:40|22476.37|22476.37|22476.37|22476.37|22476.37|22476.37|22476.37|22476.37|0
1625836610000|2021-07-09 13:16:50|22479.03|22479.03|22477.73|22477.73|22479.03|22479.03|22477.73|22477.73|0
1625836660000|2021-07-09 13:17:40|22480.32|22480.32|22481.62|22481.62|22481.62|22481.62|22480.32|22480.32|0
1625836690000|2021-07-09 13:18:10|22483.39|22483.39|22483.39|22483.39|22483.39|22483.39|22483.39|22483.39|0
1625836710000|2021-07-09 13:18:30|22485.66|22485.66|22490.69|22490.69|22490.69|22490.69|22485.66|22485.66|0
1625836730000|2021-07-09 13:18:50|22488.1|22488.1|22486.8|22486.8|22488.1|22488.1|22486.8|22486.8|0
1625836760000|2021-07-09 13:19:20|22485.5|22485.5|22484.2|22484.2|22485.5|22485.5|22484.2|22484.2|0
1625836770000|2021-07-09 13:19:30|22485.5|22485.5|22485.5|22485.5|22485.5|22485.5|22485.5|22485.5|0
1625836790000|2021-07-09 13:19:50|22486.39|22486.39|22489.04|22489.04|22489.04|22489.04|22486.39|22486.39|0
1625836810000|2021-07-09 13:20:10|22487.74|22487.74|22487.74|22487.74|22487.74|22487.74|22487.74|22487.74|0
1625836820000|2021-07-09 13:20:20|22486.45|22486.45|22486.45|22486.45|22486.45|22486.45|22486.45|22486.45|0
1625836830000|2021-07-09 13:20:30|22483.85|22483.85|22483.85|22483.85|22483.85|22483.85|22483.85|22483.85|0
1625836840000|2021-07-09 13:20:40|22485.15|22485.15|22482.34|22482.34|22486.45|22486.45|22482.34|22482.34|0
1625836850000|2021-07-09 13:20:50|22481.04|22481.04|22481.04|22481.04|22481.04|22481.04|22481.04|22481.04|0
1625836860000|2021-07-09 13:21:00|22482.34|22482.34|22482.34|22482.34|22482.34|22482.34|22482.34|22482.34|0
1625836870000|2021-07-09 13:21:10|22473.79|22473.79|22473.79|22473.79|22473.79|22473.79|22473.79|22473.79|0
1625836880000|2021-07-09 13:21:20|22472.49|22472.49|22468.22|22468.22|22472.49|22472.49|22463.95|22463.95|0
1625836910000|2021-07-09 13:21:50|22470.82|22470.82|22470.82|22470.82|22470.82|22470.82|22470.82|22470.82|0
1625837020000|2021-07-09 13:23:40|22462.85|22462.85|22462.85|22462.85|22462.85|22462.85|22462.85|22462.85|0
1625837060000|2021-07-09 13:24:20|22464.15|22464.15|22468.42|22468.42|22468.42|22468.42|22464.15|22464.15|0
1625837070000|2021-07-09 13:24:30|22472.69|22472.69|22472.69|22472.69|22472.69|22472.69|22472.69|22472.69|0
1625837100000|2021-07-09 13:25:00|22468.42|22468.42|22468.42|22468.42|22468.42|22468.42|22468.42|22468.42|0
1625837110000|2021-07-09 13:25:10|22469.72|22469.72|22472.31|22472.31|22472.31|22472.31|22469.72|22469.72|0
1625837130000|2021-07-09 13:25:30|22476.74|22476.74|22476.74|22476.74|22476.74|22476.74|22476.74|22476.74|0
1625837170000|2021-07-09 13:26:10|22477.62|22477.62|22477.62|22477.62|22477.62|22477.62|22477.62|22477.62|0
1625837210000|2021-07-09 13:26:50|22478.92|22478.92|22478.92|22478.92|22478.92|22478.92|22478.92|22478.92|0
1625837220000|2021-07-09 13:27:00|22475.38|22475.38|22471.11|22471.11|22475.38|22475.38|22471.11|22471.11|0
1625837260000|2021-07-09 13:27:40|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|0
1625837360000|2021-07-09 13:29:20|22471.11|22471.11|22469.6|22469.6|22471.11|22471.11|22469.6|22469.6|0
1625837380000|2021-07-09 13:29:40|22471.11|22471.11|22471.11|22471.11|22471.11|22471.11|22471.11|22471.11|0
1625837400000|2021-07-09 13:30:00|22475.38|22475.38|22475.85|22475.85|22475.85|22475.85|22474.08|22474.08|0
1625837410000|2021-07-09 13:30:10|22473.2|22473.2|22473.96|22473.96|22473.96|22473.96|22473.2|22473.2|0
1625837430000|2021-07-09 13:30:30|22470.89|22470.89|22470.89|22470.89|22470.89|22470.89|22470.89|22470.89|0
1625837440000|2021-07-09 13:30:40|22466.61|22466.61|22466.61|22466.61|22466.61|22466.61|22466.61|22466.61|0
1625837450000|2021-07-09 13:30:50|22465.32|22465.32|22465.32|22465.32|22465.32|22465.32|22465.32|22465.32|0
1625837460000|2021-07-09 13:31:00|22447.19|22447.19|22447.19|22447.19|22447.19|22447.19|22447.19|22447.19|0
1625837480000|2021-07-09 13:31:20|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|0
1625837530000|2021-07-09 13:32:10|22443.15|22443.15|22441.69|22441.69|22443.15|22443.15|22441.69|22441.69|0
1625837550000|2021-07-09 13:32:30|22454.51|22454.51|22455.81|22455.81|22455.81|22455.81|22454.51|22454.51|0
1625837570000|2021-07-09 13:32:50|22457.26|22457.26|22457.26|22457.26|22457.26|22457.26|22457.26|22457.26|0
1625837580000|2021-07-09 13:33:00|22465.81|22465.81|22465.81|22465.81|22470.08|22470.08|22465.81|22465.81|0
1625837640000|2021-07-09 13:34:00|22464.51|22464.51|22463.21|22463.21|22464.51|22464.51|22463.21|22463.21|0
1625837680000|2021-07-09 13:34:40|22464.51|22464.51|22464.51|22464.51|22464.51|22464.51|22464.51|22464.51|0
1625837690000|2021-07-09 13:34:50|22460.24|22460.24|22460.24|22460.24|22460.24|22460.24|22460.24|22460.24|0
1625837700000|2021-07-09 13:35:00|22457.64|22457.64|22454.73|22454.73|22457.64|22457.64|22454.73|22454.73|0
1625837710000|2021-07-09 13:35:10|22456.19|22456.19|22456.19|22456.19|22456.19|22456.19|22456.19|22456.19|0
1625837720000|2021-07-09 13:35:20|22460.08|22460.08|22460.08|22460.08|22460.08|22460.08|22460.08|22460.08|0
1625837750000|2021-07-09 13:35:50|22460.97|22460.97|22460.97|22460.97|22460.97|22460.97|22460.97|22460.97|0
1625837770000|2021-07-09 13:36:10|22456.69|22456.69|22450.65|22450.65|22456.69|22456.69|22450.65|22450.65|0
1625837780000|2021-07-09 13:36:20|22449.35|22449.35|22440.81|22440.81|22449.35|22449.35|22440.81|22440.81|0
1625837800000|2021-07-09 13:36:40|22439.35|22439.35|22439.35|22439.35|22439.35|22439.35|22439.35|22439.35|0
1625837810000|2021-07-09 13:36:50|22438.06|22438.06|22434.51|22434.51|22438.06|22438.06|22434.51|22434.51|0
1625837820000|2021-07-09 13:37:00|22435.97|22435.97|22437.27|22437.27|22437.27|22437.27|22435.97|22435.97|0
1625837830000|2021-07-09 13:37:10|22436.38|22436.38|22437.68|22437.68|22437.68|22437.68|22436.38|22436.38|0
1625837840000|2021-07-09 13:37:20|22441.95|22441.95|22441.95|22441.95|22441.95|22441.95|22441.95|22441.95|0
1625837870000|2021-07-09 13:37:50|22433.41|22433.41|22433.41|22433.41|22433.41|22433.41|22433.41|22433.41|0
1625837880000|2021-07-09 13:38:00|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|0
1625837930000|2021-07-09 13:38:50|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|0
1625837940000|2021-07-09 13:39:00|22434.45|22434.45|22440.49|22440.49|22440.49|22440.49|22434.45|22434.45|0
1625837950000|2021-07-09 13:39:10|22439.6|22439.6|22439.6|22439.6|22439.6|22439.6|22439.6|22439.6|0
1625837990000|2021-07-09 13:39:50|22440.9|22440.9|22442.2|22442.2|22442.2|22442.2|22440.9|22440.9|0
1625838000000|2021-07-09 13:40:00|22450.74|22450.74|22442.2|22442.2|22450.74|22450.74|22442.2|22442.2|0
1625838010000|2021-07-09 13:40:10|22455.02|22455.02|22455.02|22455.02|22455.02|22455.02|22455.02|22455.02|0
1625838030000|2021-07-09 13:40:30|22456.47|22456.47|22466.47|22466.47|22466.47|22466.47|22456.47|22456.47|0
1625838060000|2021-07-09 13:41:00|22477.82|22477.82|22477.82|22477.82|22477.82|22477.82|22477.82|22477.82|0
1625838090000|2021-07-09 13:41:30|22482.1|22482.1|22469.28|22469.28|22482.1|22482.1|22469.28|22469.28|0
1625838110000|2021-07-09 13:41:50|22465.01|22465.01|22465.01|22465.01|22465.01|22465.01|22465.01|22465.01|0
1625838140000|2021-07-09 13:42:20|22469.28|22469.28|22469.28|22469.28|22469.28|22469.28|22469.28|22469.28|0
1625838170000|2021-07-09 13:42:50|22477.82|22477.82|22479.12|22479.12|22479.12|22479.12|22477.82|22477.82|0
1625838180000|2021-07-09 13:43:00|22487.67|22487.67|22487.67|22487.67|22487.67|22487.67|22487.67|22487.67|0
1625838230000|2021-07-09 13:43:50|22479.12|22479.12|22479.12|22479.12|22479.12|22479.12|22479.12|22479.12|0
1625838240000|2021-07-09 13:44:00|22480.89|22480.89|22488.07|22488.07|22488.07|22488.07|22480.89|22480.89|0
1625838250000|2021-07-09 13:44:10|22489.37|22489.37|22489.37|22489.37|22489.37|22489.37|22489.37|22489.37|0
1625838290000|2021-07-09 13:44:50|22493.64|22493.64|22495.41|22495.41|22495.41|22495.41|22493.64|22493.64|0
1625838300000|2021-07-09 13:45:00|22496.71|22496.71|22496.71|22496.71|22496.71|22496.71|22496.71|22496.71|0
1625838310000|2021-07-09 13:45:10|22498.01|22498.01|22499.78|22499.78|22499.78|22499.78|22498.01|22498.01|0
1625838330000|2021-07-09 13:45:30|22512.6|22512.6|22512.6|22512.6|22512.6|22512.6|22512.6|22512.6|0
1625838350000|2021-07-09 13:45:50|22508.32|22508.32|22508.32|22508.32|22508.32|22508.32|22508.32|22508.32|0
1625838360000|2021-07-09 13:46:00|22504.05|22504.05|22504.05|22504.05|22504.05|22504.05|22504.05|22504.05|0
1625838370000|2021-07-09 13:46:10|22502.75|22502.75|22500.98|22500.98|22502.75|22502.75|22500.98|22500.98|0
1625838380000|2021-07-09 13:46:20|22505.26|22505.26|22496.71|22496.71|22505.26|22505.26|22496.71|22496.71|0
1625838440000|2021-07-09 13:47:20|22498.48|22498.48|22502.27|22502.27|22502.27|22502.27|22498.48|22498.48|0
1625838470000|2021-07-09 13:47:50|22497.99|22497.99|22493.15|22493.15|22497.99|22497.99|22493.15|22493.15|0
1625838490000|2021-07-09 13:48:10|22491.86|22491.86|22486.23|22486.23|22491.86|22491.86|22486.23|22486.23|0
1625838560000|2021-07-09 13:49:20|22482.69|22482.69|22482.69|22482.69|22482.69|22482.69|22482.69|22482.69|0
1625838570000|2021-07-09 13:49:30|22485.35|22485.35|22485.35|22485.35|22485.35|22485.35|22485.35|22485.35|0
1625838600000|2021-07-09 13:50:00|22481.08|22481.08|22482.37|22482.37|22482.37|22482.37|22481.08|22481.08|0
1625838610000|2021-07-09 13:50:10|22486.65|22486.65|22486.65|22486.65|22486.65|22486.65|22486.65|22486.65|0
1625838620000|2021-07-09 13:50:20|22489.3|22489.3|22489.3|22489.3|22489.3|22489.3|22489.3|22489.3|0
1625838640000|2021-07-09 13:50:40|22493.57|22493.57|22493.57|22493.57|22493.57|22493.57|22493.57|22493.57|0
1625838650000|2021-07-09 13:50:50|22502.12|22502.12|22502.12|22502.12|22502.12|22502.12|22502.12|22502.12|0
1625838660000|2021-07-09 13:51:00|22500.82|22500.82|22483.73|22483.73|22500.82|22500.82|22483.73|22483.73|0
1625838690000|2021-07-09 13:51:30|22488|22488|22492.28|22492.28|22492.28|22492.28|22483.73|22483.73|0
1625838700000|2021-07-09 13:51:40|22488|22488|22488|22488|22488|22488|22488|22488|0
1625838730000|2021-07-09 13:52:10|22489.77|22489.77|22489.77|22489.77|22489.77|22489.77|22489.77|22489.77|0
1625838780000|2021-07-09 13:53:00|22495.09|22495.09|22495.09|22495.09|22495.09|22495.09|22495.09|22495.09|0
1625838790000|2021-07-09 13:53:10|22503.63|22503.63|22503.63|22503.63|22503.63|22503.63|22503.63|22503.63|0
1625838840000|2021-07-09 13:54:00|22507.17|22507.17|22511.44|22511.44|22511.44|22511.44|22507.17|22507.17|0
1625838860000|2021-07-09 13:54:20|22515.72|22515.72|22515.72|22515.72|22515.72|22515.72|22515.72|22515.72|0
1625838880000|2021-07-09 13:54:40|22514.42|22514.42|22514.42|22514.42|22514.42|22514.42|22514.42|22514.42|0
1625838900000|2021-07-09 13:55:00|22510.15|22510.15|22510.15|22510.15|22510.15|22510.15|22510.15|22510.15|0
1625838910000|2021-07-09 13:55:10|22507.49|22507.49|22505.72|22505.72|22507.49|22507.49|22501.45|22501.45|0
1625838930000|2021-07-09 13:55:30|22509.99|22509.99|22509.99|22509.99|22509.99|22509.99|22509.99|22509.99|0
1625838940000|2021-07-09 13:55:40|22505.72|22505.72|22505.72|22505.72|22505.72|22505.72|22505.72|22505.72|0
1625838950000|2021-07-09 13:55:50|22504.27|22504.27|22504.27|22504.27|22504.27|22504.27|22504.27|22504.27|0
1625838970000|2021-07-09 13:56:10|22508.54|22508.54|22505.94|22505.94|22508.54|22508.54|22505.94|22505.94|0
1625838980000|2021-07-09 13:56:20|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|0
1625839010000|2021-07-09 13:56:50|22508.92|22508.92|22508.92|22508.92|22508.92|22508.92|22508.92|22508.92|0
1625839020000|2021-07-09 13:57:00|22500.37|22500.37|22500.37|22500.37|22500.37|22500.37|22500.37|22500.37|0
1625839050000|2021-07-09 13:57:30|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|0
1625839070000|2021-07-09 13:57:50|22506.42|22506.42|22506.42|22506.42|22506.42|22506.42|22506.42|22506.42|0
1625839080000|2021-07-09 13:58:00|22507.71|22507.71|22507.71|22507.71|22507.71|22507.71|22507.71|22507.71|0
1625839130000|2021-07-09 13:58:50|22503.44|22503.44|22503.44|22503.44|22503.44|22503.44|22503.44|22503.44|0
1625839140000|2021-07-09 13:59:00|22502.56|22502.56|22498.28|22498.28|22502.56|22502.56|22498.28|22498.28|0
1625839150000|2021-07-09 13:59:10|22496.99|22496.99|22494.39|22494.39|22496.99|22496.99|22494.39|22494.39|0
1625839170000|2021-07-09 13:59:30|22498.66|22498.66|22498.66|22498.66|22498.66|22498.66|22498.66|22498.66|0
1625839200000|2021-07-09 14:00:00|22500.12|22500.12|22501.41|22501.41|22501.41|22501.41|22500.12|22500.12|0
1625839210000|2021-07-09 14:00:10|22509.96|22509.96|22509.96|22509.96|22509.96|22509.96|22509.96|22509.96|0
1625839220000|2021-07-09 14:00:20|22511.73|22511.73|22511.73|22511.73|22511.73|22511.73|22511.73|22511.73|0
1625839270000|2021-07-09 14:01:10|22513.24|22513.24|22514|22514|22514|22514|22513.24|22513.24|0
1625839310000|2021-07-09 14:01:50|22510.46|22510.46|22510.46|22510.46|22510.46|22510.46|22510.46|22510.46|0
1625839320000|2021-07-09 14:02:00|22509.16|22509.16|22509.16|22509.16|22509.16|22509.16|22509.16|22509.16|0
1625839380000|2021-07-09 14:03:00|22507.39|22507.39|22505.88|22505.88|22507.39|22507.39|22505.88|22505.88|0
1625839430000|2021-07-09 14:03:50|22497.33|22497.33|22501.75|22501.75|22501.75|22501.75|22497.33|22497.33|0
1625839450000|2021-07-09 14:04:10|22499.16|22499.16|22500.04|22500.04|22500.04|22500.04|22499.16|22499.16|0
1625839460000|2021-07-09 14:04:20|22504.32|22504.32|22500.04|22500.04|22504.32|22504.32|22500.04|22500.04|0
1625839470000|2021-07-09 14:04:30|22502.64|22502.64|22502.64|22502.64|22502.64|22502.64|22502.64|22502.64|0
1625839500000|2021-07-09 14:05:00|22499.73|22499.73|22501.5|22501.5|22501.5|22501.5|22499.73|22499.73|0
1625839510000|2021-07-09 14:05:10|22514.32|22514.32|22514.32|22514.32|22514.32|22514.32|22514.32|22514.32|0
1625839520000|2021-07-09 14:05:20|22515.62|22515.62|22519.89|22519.89|22519.89|22519.89|22515.62|22515.62|0
1625839530000|2021-07-09 14:05:30|22524.16|22524.16|22524.16|22524.16|22524.16|22524.16|22524.16|22524.16|0
1625839540000|2021-07-09 14:05:40|22525.05|22525.05|22525.05|22525.05|22525.05|22525.05|22525.05|22525.05|0
1625839550000|2021-07-09 14:05:50|22520.77|22520.77|22520.77|22520.77|22520.77|22520.77|22520.77|22520.77|0
1625839560000|2021-07-09 14:06:00|22521.66|22521.66|22517.39|22517.39|22521.66|22521.66|22517.39|22517.39|0
1625839570000|2021-07-09 14:06:10|22516.09|22516.09|22512.55|22512.55|22516.09|22516.09|22512.55|22512.55|0
1625839580000|2021-07-09 14:06:20|22510.78|22510.78|22510.78|22510.78|22510.78|22510.78|22510.78|22510.78|0
1625839630000|2021-07-09 14:07:10|22513.43|22513.43|22513.43|22513.43|22513.43|22513.43|22513.43|22513.43|0
1625839640000|2021-07-09 14:07:20|22510.78|22510.78|22520.49|22520.49|22523.15|22523.15|22510.78|22510.78|0
1625839660000|2021-07-09 14:07:40|22521.95|22521.95|22521.95|22521.95|22521.95|22521.95|22521.95|22521.95|0
1625839690000|2021-07-09 14:08:10|22521.06|22521.06|22521.06|22521.06|22521.06|22521.06|22521.06|22521.06|0
1625839700000|2021-07-09 14:08:20|22511.22|22511.22|22502.67|22502.67|22511.22|22511.22|22502.67|22502.67|0
1625839710000|2021-07-09 14:08:30|22499.13|22499.13|22499.13|22499.13|22499.13|22499.13|22499.13|22499.13|0
1625839720000|2021-07-09 14:08:40|22507.68|22507.68|22503.41|22503.41|22507.68|22507.68|22503.41|22503.41|0
1625839730000|2021-07-09 14:08:50|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|0
1625839750000|2021-07-09 14:09:10|22505.75|22505.75|22505.75|22505.75|22505.75|22505.75|22505.75|22505.75|0
1625839770000|2021-07-09 14:09:30|22507.52|22507.52|22506.63|22506.63|22507.52|22507.52|22506.63|22506.63|0
1625839780000|2021-07-09 14:09:40|22503.97|22503.97|22503.97|22503.97|22503.97|22503.97|22503.97|22503.97|0
1625839800000|2021-07-09 14:10:00|22506.63|22506.63|22506.63|22506.63|22506.63|22506.63|22506.63|22506.63|0
1625839810000|2021-07-09 14:10:10|22509.29|22509.29|22520.49|22520.49|22520.49|22520.49|22509.29|22509.29|0
1625839820000|2021-07-09 14:10:20|22524.03|22524.03|22525.33|22525.33|22525.33|22525.33|22524.03|22524.03|0
1625839840000|2021-07-09 14:10:40|22524.44|22524.44|22524.44|22524.44|22524.44|22524.44|22524.44|22524.44|0
1625839860000|2021-07-09 14:11:00|22526.21|22526.21|22526.21|22526.21|22526.21|22526.21|22526.21|22526.21|0
1625839890000|2021-07-09 14:11:30|22524.44|22524.44|22523.56|22523.56|22524.44|22524.44|22523.56|22523.56|0
1625839910000|2021-07-09 14:11:50|22536.37|22536.37|22531.21|22531.21|22536.37|22536.37|22531.21|22531.21|0
1625839920000|2021-07-09 14:12:00|22528.56|22528.56|22528.56|22528.56|22528.56|22528.56|22528.56|22528.56|0
1625839930000|2021-07-09 14:12:10|22533.87|22533.87|22524.21|22524.21|22536.14|22536.14|22523.32|22523.32|0
1625839960000|2021-07-09 14:12:40|22525.51|22525.51|22525.51|22525.51|22525.51|22525.51|22525.51|22525.51|0
1625839980000|2021-07-09 14:13:00|22536.71|22536.71|22542.02|22542.02|22542.02|22542.02|22536.71|22536.71|0
1625840000000|2021-07-09 14:13:20|22537.75|22537.75|22537.75|22537.75|22537.75|22537.75|22537.75|22537.75|0
1625840010000|2021-07-09 14:13:30|22535.98|22535.98|22534.21|22534.21|22535.98|22535.98|22534.21|22534.21|0
1625840030000|2021-07-09 14:13:50|22532.91|22532.91|22532.91|22532.91|22532.91|22532.91|22532.91|22532.91|0
1625840040000|2021-07-09 14:14:00|22535.56|22535.56|22535.56|22535.56|22535.56|22535.56|22535.56|22535.56|0
1625840060000|2021-07-09 14:14:20|22539.84|22539.84|22539.84|22539.84|22539.84|22539.84|22539.84|22539.84|0
1625840070000|2021-07-09 14:14:30|22535.56|22535.56|22535.56|22535.56|22535.56|22535.56|22535.56|22535.56|0
1625840080000|2021-07-09 14:14:40|22536.32|22536.32|22536.32|22536.32|22536.32|22536.32|22536.32|22536.32|0
1625840100000|2021-07-09 14:15:00|22539.86|22539.86|22552.68|22552.68|22552.68|22552.68|22539.86|22539.86|0
1625840110000|2021-07-09 14:15:10|22556.95|22556.95|22552.68|22552.68|22556.95|22556.95|22552.68|22552.68|0
1625840130000|2021-07-09 14:15:30|22553.44|22553.44|22553.44|22553.44|22553.44|22553.44|22553.44|22553.44|0
1625840140000|2021-07-09 14:15:40|22554.89|22554.89|22554.89|22554.89|22554.89|22554.89|22554.89|22554.89|0
1625840160000|2021-07-09 14:16:00|22546.35|22546.35|22550.62|22550.62|22550.62|22550.62|22546.35|22546.35|0
1625840170000|2021-07-09 14:16:10|22549.32|22549.32|22543.59|22543.59|22549.32|22549.32|22543.59|22543.59|0
1625840190000|2021-07-09 14:16:30|22542.84|22542.84|22534.58|22534.58|22542.84|22542.84|22534.58|22534.58|0
1625840220000|2021-07-09 14:17:00|22538.86|22538.86|22534.58|22534.58|22538.86|22538.86|22534.58|22534.58|0
1625840230000|2021-07-09 14:17:10|22533.29|22533.29|22533.29|22533.29|22533.29|22533.29|22533.29|22533.29|0
1625840250000|2021-07-09 14:17:30|22531.83|22531.83|22531.83|22531.83|22531.83|22531.83|22531.83|22531.83|0
1625840260000|2021-07-09 14:17:40|22523.29|22523.29|22520.69|22520.69|22523.29|22523.29|22520.69|22520.69|0
1625840280000|2021-07-09 14:18:00|22529.24|22529.24|22529.24|22529.24|22529.24|22529.24|22529.24|22529.24|0
1625840310000|2021-07-09 14:18:30|22520.69|22520.69|22516.42|22516.42|22520.69|22520.69|22516.42|22516.42|0
1625840360000|2021-07-09 14:19:20|22520.69|22520.69|22520.69|22520.69|22520.69|22520.69|22520.69|22520.69|0
1625840370000|2021-07-09 14:19:30|22521.45|22521.45|22521.45|22521.45|22521.45|22521.45|22521.45|22521.45|0
1625840430000|2021-07-09 14:20:30|22523.22|22523.22|22523.22|22523.22|22523.22|22523.22|22523.22|22523.22|0
1625840480000|2021-07-09 14:21:20|22524.11|22524.11|22524.11|22524.11|22524.11|22524.11|22524.11|22524.11|0
1625840500000|2021-07-09 14:21:40|22522.81|22522.81|22515.57|22515.57|22522.81|22522.81|22515.57|22515.57|0
1625840550000|2021-07-09 14:22:30|22517.08|22517.08|22517.08|22517.08|22517.08|22517.08|22517.08|22517.08|0
1625840570000|2021-07-09 14:22:50|22512.81|22512.81|22512.81|22512.81|22512.81|22512.81|22512.81|22512.81|0
1625840610000|2021-07-09 14:23:30|22508.54|22508.54|22487.18|22487.18|22508.54|22508.54|22487.18|22487.18|0
1625840630000|2021-07-09 14:23:50|22491.45|22491.45|22487.18|22487.18|22491.45|22491.45|22487.18|22487.18|0
1625840660000|2021-07-09 14:24:20|22484.58|22484.58|22484.58|22484.58|22484.58|22484.58|22484.58|22484.58|0
1625840670000|2021-07-09 14:24:30|22480.31|22480.31|22480.31|22480.31|22480.31|22480.31|22480.31|22480.31|0
1625840680000|2021-07-09 14:24:40|22482.9|22482.9|22482.9|22482.9|22482.9|22482.9|22482.9|22482.9|0
1625840710000|2021-07-09 14:25:10|22479.36|22479.36|22479.36|22479.36|22479.36|22479.36|22478.48|22478.48|0
1625840720000|2021-07-09 14:25:20|22481.13|22481.13|22481.13|22481.13|22481.13|22481.13|22481.13|22481.13|0
1625840750000|2021-07-09 14:25:50|22482.43|22482.43|22478.16|22478.16|22482.43|22482.43|22478.16|22478.16|0
1625840760000|2021-07-09 14:26:00|22473.89|22473.89|22471.62|22471.62|22473.89|22473.89|22471.62|22471.62|0
1625840780000|2021-07-09 14:26:20|22476.77|22476.77|22472.5|22472.5|22476.77|22476.77|22472.5|22472.5|0
1625840820000|2021-07-09 14:27:00|22481.05|22481.05|22485.32|22485.32|22485.32|22485.32|22481.05|22481.05|0
1625840830000|2021-07-09 14:27:10|22483.86|22483.86|22482.41|22482.41|22483.86|22483.86|22482.41|22482.41|0
1625840920000|2021-07-09 14:28:40|22483.71|22483.71|22483.71|22483.71|22483.71|22483.71|22483.71|22483.71|0
1625840950000|2021-07-09 14:29:10|22486.52|22486.52|22490.79|22490.79|22490.79|22490.79|22486.52|22486.52|0
1625840960000|2021-07-09 14:29:20|22491.55|22491.55|22495.82|22495.82|22495.82|22495.82|22491.55|22491.55|0
1625841000000|2021-07-09 14:30:00|22496.58|22496.58|22496.58|22496.58|22496.58|22496.58|22496.58|22496.58|0
1625841020000|2021-07-09 14:30:20|22493.98|22493.98|22497.05|22497.05|22497.05|22497.05|22493.98|22493.98|0
1625841040000|2021-07-09 14:30:40|22505.6|22505.6|22507.37|22507.37|22507.37|22507.37|22505.6|22505.6|0
1625841060000|2021-07-09 14:31:00|22511.64|22511.64|22503.98|22503.98|22511.64|22511.64|22503.09|22503.09|0
1625841090000|2021-07-09 14:31:30|22491.16|22491.16|22491.16|22491.16|22491.16|22491.16|22491.16|22491.16|0
1625841160000|2021-07-09 14:32:40|22492.62|22492.62|22492.77|22492.77|22494.07|22494.07|22492.62|22492.62|0
1625841170000|2021-07-09 14:32:50|22502.2|22502.2|22506.48|22506.48|22506.48|22506.48|22502.2|22502.2|0
1625841180000|2021-07-09 14:33:00|22510.75|22510.75|22510.75|22510.75|22510.75|22510.75|22510.75|22510.75|0
1625841200000|2021-07-09 14:33:20|22512.05|22512.05|22513.34|22513.34|22513.34|22513.34|22512.05|22512.05|0
1625841220000|2021-07-09 14:33:40|22514.23|22514.23|22514.23|22514.23|22514.23|22514.23|22514.23|22514.23|0
1625841240000|2021-07-09 14:34:00|22509.96|22509.96|22509.96|22509.96|22509.96|22509.96|22509.96|22509.96|0
1625841270000|2021-07-09 14:34:30|22511.73|22511.73|22511.73|22511.73|22511.73|22511.73|22511.73|22511.73|0
1625841290000|2021-07-09 14:34:50|22507.45|22507.45|22504.8|22504.8|22507.45|22507.45|22504.8|22504.8|0
1625841340000|2021-07-09 14:35:40|22503.5|22503.5|22503.5|22503.5|22503.5|22503.5|22503.5|22503.5|0
1625841360000|2021-07-09 14:36:00|22507.77|22507.77|22507.77|22507.77|22507.77|22507.77|22507.77|22507.77|0
1625841400000|2021-07-09 14:36:40|22505.12|22505.12|22505.12|22505.12|22505.12|22505.12|22505.12|22505.12|0
1625841410000|2021-07-09 14:36:50|22506|22506|22506|22506|22506|22506|22506|22506|0
1625841420000|2021-07-09 14:37:00|22514.55|22514.55|22514.55|22514.55|22514.55|22514.55|22514.55|22514.55|0
1625841460000|2021-07-09 14:37:40|22515.43|22515.43|22516.57|22516.57|22518.03|22518.03|22515.43|22515.43|0
1625841470000|2021-07-09 14:37:50|22525.12|22525.12|22525.12|22525.12|22525.12|22525.12|22525.12|22525.12|0
1625841480000|2021-07-09 14:38:00|22520.85|22520.85|22511|22511|22520.85|22520.85|22511|22511|0
1625841490000|2021-07-09 14:38:10|22509.71|22509.71|22509.71|22509.71|22511|22511|22509.71|22509.71|0
1625841520000|2021-07-09 14:38:40|22518.25|22518.25|22517.11|22517.11|22519.7|22519.7|22517.11|22517.11|0
1625841580000|2021-07-09 14:39:40|22518.41|22518.41|22519.7|22519.7|22519.7|22519.7|22518.41|22518.41|0
1625841590000|2021-07-09 14:39:50|22518.41|22518.41|22519.7|22519.7|22519.7|22519.7|22518.41|22518.41|0
1625841600000|2021-07-09 14:40:00|22517.93|22517.93|22517.93|22517.93|22517.93|22517.93|22517.93|22517.93|0
1625841610000|2021-07-09 14:40:10|22519.23|22519.23|22519.23|22519.23|22519.23|22519.23|22519.23|22519.23|0
1625841650000|2021-07-09 14:40:50|22517.78|22517.78|22517.78|22517.78|22517.78|22517.78|22517.78|22517.78|0
1625841660000|2021-07-09 14:41:00|22513.51|22513.51|22517.78|22517.78|22517.78|22517.78|22513.51|22513.51|0
1625841670000|2021-07-09 14:41:10|22519.55|22519.55|22519.55|22519.55|22519.55|22519.55|22519.55|22519.55|0
1625841700000|2021-07-09 14:41:40|22523.82|22523.82|22521.06|22521.06|22525.33|22525.33|22521.06|22521.06|0
1625841720000|2021-07-09 14:42:00|22519.76|22519.76|22519.76|22519.76|22519.76|22519.76|22519.76|22519.76|0
1625841760000|2021-07-09 14:42:40|22528.31|22528.31|22524.04|22524.04|22528.31|22528.31|22524.04|22524.04|0
1625841770000|2021-07-09 14:42:50|22522.74|22522.74|22524.51|22524.51|22524.51|22524.51|22522.74|22522.74|0
1625841780000|2021-07-09 14:43:00|22528.78|22528.78|22528.78|22528.78|22528.78|22528.78|22528.78|22528.78|0
1625841810000|2021-07-09 14:43:30|22530.55|22530.55|22530.55|22530.55|22530.55|22530.55|22530.55|22530.55|0
1625841830000|2021-07-09 14:43:50|22526.28|22526.28|22526.28|22526.28|22526.28|22526.28|22526.28|22526.28|0
1625841840000|2021-07-09 14:44:00|22527.17|22527.17|22530.36|22530.36|22533.91|22533.91|22527.17|22527.17|0
1625841860000|2021-07-09 14:44:20|22529.48|22529.48|22529.48|22529.48|22529.48|22529.48|22529.48|22529.48|0
1625841890000|2021-07-09 14:44:50|22530.78|22530.78|22530.78|22530.78|22530.78|22530.78|22530.78|22530.78|0
1625841900000|2021-07-09 14:45:00|22526.5|22526.5|22526.5|22526.5|22526.5|22526.5|22526.5|22526.5|0
1625841910000|2021-07-09 14:45:10|22528.27|22528.27|22528.27|22528.27|22528.27|22528.27|22528.27|22528.27|0
1625841930000|2021-07-09 14:45:30|22529.16|22529.16|22529.16|22529.16|22529.16|22529.16|22529.16|22529.16|0
1625841960000|2021-07-09 14:46:00|22531.82|22531.82|22532.57|22532.57|22532.57|22532.57|22531.82|22531.82|0
1625842000000|2021-07-09 14:46:40|22530.8|22530.8|22529.03|22529.03|22530.8|22530.8|22529.03|22529.03|0
1625842030000|2021-07-09 14:47:10|22533.3|22533.3|22528.27|22528.27|22533.3|22533.3|22528.27|22528.27|0
1625842040000|2021-07-09 14:47:20|22526.98|22526.98|22526.98|22526.98|22526.98|22526.98|22526.98|22526.98|0
1625842060000|2021-07-09 14:47:40|22526.09|22526.09|22526.09|22526.09|22526.09|22526.09|22526.09|22526.09|0
1625842070000|2021-07-09 14:47:50|22524.32|22524.32|22523.56|22523.56|22524.32|22524.32|22523.56|22523.56|0
1625842080000|2021-07-09 14:48:00|22522.11|22522.11|22522.11|22522.11|22522.11|22522.11|22522.11|22522.11|0
1625842090000|2021-07-09 14:48:10|22517.84|22517.84|22517.84|22517.84|22517.84|22517.84|22517.84|22517.84|0
1625842160000|2021-07-09 14:49:20|22516.54|22516.54|22504.86|22504.86|22516.54|22516.54|22502.26|22502.26|0
1625842170000|2021-07-09 14:49:30|22506.31|22506.31|22503.72|22503.72|22506.31|22506.31|22503.72|22503.72|0
1625842200000|2021-07-09 14:50:00|22505.02|22505.02|22504.86|22504.86|22506.31|22506.31|22504.86|22504.86|0
1625842210000|2021-07-09 14:50:10|22503.56|22503.56|22503.56|22503.56|22503.56|22503.56|22503.56|22503.56|0
1625842220000|2021-07-09 14:50:20|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|0
1625842240000|2021-07-09 14:50:40|22502.26|22502.26|22502.26|22502.26|22502.26|22502.26|22502.26|22502.26|0
1625842260000|2021-07-09 14:51:00|22506.54|22506.54|22506.54|22506.54|22506.54|22506.54|22506.54|22506.54|0
1625842270000|2021-07-09 14:51:10|22507.42|22507.42|22507.42|22507.42|22507.42|22507.42|22507.42|22507.42|0
1625842290000|2021-07-09 14:51:30|22508.72|22508.72|22508.72|22508.72|22508.72|22508.72|22508.72|22508.72|0
1625842310000|2021-07-09 14:51:50|22506.95|22506.95|22506.95|22506.95|22506.95|22506.95|22506.95|22506.95|0
1625842330000|2021-07-09 14:52:10|22506.19|22506.19|22506.19|22506.19|22506.19|22506.19|22506.19|22506.19|0
1625842340000|2021-07-09 14:52:20|22507.96|22507.96|22507.96|22507.96|22507.96|22507.96|22507.96|22507.96|0
1625842350000|2021-07-09 14:52:30|22506.66|22506.66|22505.37|22505.37|22506.66|22506.66|22505.37|22505.37|0
1625842360000|2021-07-09 14:52:40|22506.66|22506.66|22509.26|22509.26|22509.26|22509.26|22506.66|22506.66|0
1625842380000|2021-07-09 14:53:00|22508.5|22508.5|22508.5|22508.5|22508.5|22508.5|22508.5|22508.5|0
1625842390000|2021-07-09 14:53:10|22511.1|22511.1|22511.1|22511.1|22511.1|22511.1|22511.1|22511.1|0
1625842400000|2021-07-09 14:53:20|22512.4|22512.4|22512.4|22512.4|22512.4|22512.4|22512.4|22512.4|0
1625842410000|2021-07-09 14:53:30|22511.1|22511.1|22512.4|22512.4|22512.4|22512.4|22511.1|22511.1|0
1625842420000|2021-07-09 14:53:40|22508.12|22508.12|22508.12|22508.12|22508.12|22508.12|22508.12|22508.12|0
1625842430000|2021-07-09 14:53:50|22512.4|22512.4|22512.4|22512.4|22512.4|22512.4|22512.4|22512.4|0
1625842480000|2021-07-09 14:54:40|22516.67|22516.67|22532.08|22532.08|22532.08|22532.08|22516.67|22516.67|0
1625842510000|2021-07-09 14:55:10|22532.84|22532.84|22532.84|22532.84|22532.84|22532.84|22532.84|22532.84|0
1625842570000|2021-07-09 14:56:10|22537.11|22537.11|22537.11|22537.11|22537.11|22537.11|22537.11|22537.11|0
1625842610000|2021-07-09 14:56:50|22545.66|22545.66|22547.43|22547.43|22547.43|22547.43|22545.66|22545.66|0
1625842630000|2021-07-09 14:57:10|22555.97|22555.97|22557.42|22557.42|22557.42|22557.42|22555.97|22555.97|0
1625842640000|2021-07-09 14:57:20|22560.08|22560.08|22560.08|22560.08|22560.08|22560.08|22560.08|22560.08|0
1625842670000|2021-07-09 14:57:50|22564.35|22564.35|22568.63|22568.63|22568.63|22568.63|22564.35|22564.35|0
1625842680000|2021-07-09 14:58:00|22572.9|22572.9|22564.35|22564.35|22572.9|22572.9|22564.35|22564.35|0
1625842690000|2021-07-09 14:58:10|22568.63|22568.63|22568.63|22568.63|22568.63|22568.63|22568.63|22568.63|0
1625842700000|2021-07-09 14:58:20|22565.97|22565.97|22567.11|22567.11|22567.11|22567.11|22564.52|22564.52|0
1625842720000|2021-07-09 14:58:40|22578.25|22578.25|22578.25|22578.25|22578.25|22578.25|22578.25|22578.25|0
1625842740000|2021-07-09 14:59:00|22579.14|22579.14|22581.79|22581.79|22581.79|22581.79|22579.14|22579.14|0
1625842800000|2021-07-09 15:00:00|22580.5|22580.5|22580.5|22580.5|22580.5|22580.5|22580.5|22580.5|0
1625842810000|2021-07-09 15:00:10|22581.79|22581.79|22584.06|22584.06|22584.06|22584.06|22581.79|22581.79|0
1625842830000|2021-07-09 15:00:30|22586.66|22586.66|22586.66|22586.66|22586.66|22586.66|22586.66|22586.66|0
1625842860000|2021-07-09 15:01:00|22584|22584|22579.73|22579.73|22584|22584|22579.73|22579.73|0
1625842900000|2021-07-09 15:01:40|22580.62|22580.62|22580.62|22580.62|22580.62|22580.62|22580.62|22580.62|0
1625842930000|2021-07-09 15:02:10|22579.32|22579.32|22578.02|22578.02|22579.32|22579.32|22578.02|22578.02|0
1625842950000|2021-07-09 15:02:30|22582.29|22582.29|22582.29|22582.29|22582.29|22582.29|22582.29|22582.29|0
1625842980000|2021-07-09 15:03:00|22584.06|22584.06|22583.18|22583.18|22584.06|22584.06|22583.18|22583.18|0
1625842990000|2021-07-09 15:03:10|22584.95|22584.95|22584.95|22584.95|22584.95|22584.95|22584.95|22584.95|0
1625843000000|2021-07-09 15:03:20|22582.29|22582.29|22582.29|22582.29|22582.29|22582.29|22582.29|22582.29|0
1625843030000|2021-07-09 15:03:50|22583.75|22583.75|22583.75|22583.75|22583.75|22583.75|22583.75|22583.75|0
1625843060000|2021-07-09 15:04:20|22582.86|22582.86|22581.98|22581.98|22582.86|22582.86|22581.98|22581.98|0
1625843080000|2021-07-09 15:04:40|22582.86|22582.86|22582.86|22582.86|22582.86|22582.86|22582.86|22582.86|0
1625843110000|2021-07-09 15:05:10|22580.27|22580.27|22578.97|22578.97|22580.27|22580.27|22578.97|22578.97|0
1625843120000|2021-07-09 15:05:20|22580.27|22580.27|22580.27|22580.27|22580.27|22580.27|22580.27|22580.27|0
1625843130000|2021-07-09 15:05:30|22582.04|22582.04|22582.04|22582.04|22582.04|22582.04|22582.04|22582.04|0
1625843140000|2021-07-09 15:05:40|22577.76|22577.76|22577.76|22577.76|22577.76|22577.76|22577.76|22577.76|0
1625843150000|2021-07-09 15:05:50|22577.01|22577.01|22577.01|22577.01|22577.01|22577.01|22577.01|22577.01|0
1625843160000|2021-07-09 15:06:00|22579.66|22579.66|22579.66|22579.66|22579.66|22579.66|22579.66|22579.66|0
1625843170000|2021-07-09 15:06:10|22575.39|22575.39|22575.39|22575.39|22575.39|22575.39|22575.39|22575.39|0
1625843200000|2021-07-09 15:06:40|22573.62|22573.62|22574.92|22574.92|22574.92|22574.92|22573.62|22573.62|0
1625843230000|2021-07-09 15:07:10|22574.03|22574.03|22559.45|22559.45|22574.03|22574.03|22559.45|22559.45|0
1625843250000|2021-07-09 15:07:30|22562.1|22562.1|22561.78|22561.78|22562.1|22562.1|22561.02|22561.02|0
1625843260000|2021-07-09 15:07:40|22562.53|22562.53|22558.26|22558.26|22562.53|22562.53|22558.26|22558.26|0
1625843280000|2021-07-09 15:08:00|22562.53|22562.53|22562.53|22562.53|22562.53|22562.53|22562.53|22562.53|0
1625843330000|2021-07-09 15:08:50|22558.11|22558.11|22553.83|22553.83|22558.11|22558.11|22553.83|22553.83|0
1625843350000|2021-07-09 15:09:10|22555.6|22555.6|22555.6|22555.6|22555.6|22555.6|22555.6|22555.6|0
1625843360000|2021-07-09 15:09:20|22554.15|22554.15|22554.15|22554.15|22554.15|22554.15|22554.15|22554.15|0
1625843380000|2021-07-09 15:09:40|22552.85|22552.85|22552.85|22552.85|22552.85|22552.85|22552.85|22552.85|0
1625843440000|2021-07-09 15:10:40|22557.12|22557.12|22557.12|22557.12|22557.12|22557.12|22557.12|22557.12|0
1625843450000|2021-07-09 15:10:50|22558.42|22558.42|22558.42|22558.42|22558.42|22558.42|22558.42|22558.42|0
1625843470000|2021-07-09 15:11:10|22555.77|22555.77|22555.77|22555.77|22555.77|22555.77|22555.77|22555.77|0
1625843480000|2021-07-09 15:11:20|22554.47|22554.47|22554.47|22554.47|22554.47|22554.47|22554.47|22554.47|0
1625843490000|2021-07-09 15:11:30|22550.2|22550.2|22541.65|22541.65|22550.2|22550.2|22541.65|22541.65|0
1625843500000|2021-07-09 15:11:40|22543.11|22543.11|22539.25|22539.25|22547.38|22547.38|22539.25|22539.25|0
1625843520000|2021-07-09 15:12:00|22540.71|22540.71|22540.71|22540.71|22540.71|22540.71|22540.71|22540.71|0
1625843570000|2021-07-09 15:12:50|22539.95|22539.95|22539.95|22539.95|22539.95|22539.95|22539.95|22539.95|0
1625843580000|2021-07-09 15:13:00|22540.84|22540.84|22540.84|22540.84|22540.84|22540.84|22540.84|22540.84|0
1625843600000|2021-07-09 15:13:20|22539.38|22539.38|22540.27|22540.27|22540.27|22540.27|22539.38|22539.38|0
1625843610000|2021-07-09 15:13:30|22538.97|22538.97|22538.97|22538.97|22538.97|22538.97|22538.97|22538.97|0
1625843620000|2021-07-09 15:13:40|22540.27|22540.27|22540.27|22540.27|22540.27|22540.27|22540.27|22540.27|0
1625843640000|2021-07-09 15:14:00|22541.15|22541.15|22539.38|22539.38|22541.15|22541.15|22539.38|22539.38|0
1625843680000|2021-07-09 15:14:40|22540.9|22540.9|22540.9|22540.9|22540.9|22540.9|22540.9|22540.9|0
1625843690000|2021-07-09 15:14:50|22545.17|22545.17|22545.17|22545.17|22545.17|22545.17|22545.17|22545.17|0
1625843700000|2021-07-09 15:15:00|22543.87|22543.87|22541.53|22541.53|22543.87|22543.87|22541.53|22541.53|0
1625843730000|2021-07-09 15:15:30|22545.8|22545.8|22545.39|22545.39|22546.69|22546.69|22545.39|22545.39|0
1625843740000|2021-07-09 15:15:40|22549.66|22549.66|22549.66|22549.66|22549.66|22549.66|22549.66|22549.66|0
1625843760000|2021-07-09 15:16:00|22551.43|22551.43|22552.32|22552.32|22552.32|22552.32|22551.43|22551.43|0
1625843770000|2021-07-09 15:16:10|22553.77|22553.77|22553.77|22553.77|22553.77|22553.77|22553.77|22553.77|0
1625843790000|2021-07-09 15:16:30|22555.07|22555.07|22555.07|22555.07|22555.07|22555.07|22555.07|22555.07|0
1625843800000|2021-07-09 15:16:40|22554.31|22554.31|22552.86|22552.86|22554.31|22554.31|22552.86|22552.86|0
1625843820000|2021-07-09 15:17:00|22557.13|22557.13|22557.13|22557.13|22557.13|22557.13|22557.13|22557.13|0
1625843830000|2021-07-09 15:17:10|22555.36|22555.36|22562.79|22562.79|22562.79|22562.79|22555.36|22555.36|0
1625843850000|2021-07-09 15:17:30|22563.67|22563.67|22563.67|22563.67|22563.67|22563.67|22563.67|22563.67|0
1625843860000|2021-07-09 15:17:40|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|0
1625843870000|2021-07-09 15:17:50|22572.22|22572.22|22570.45|22570.45|22572.22|22572.22|22570.45|22570.45|0
1625843880000|2021-07-09 15:18:00|22567.85|22567.85|22563.58|22563.58|22567.85|22567.85|22563.58|22563.58|0
1625843900000|2021-07-09 15:18:20|22564.88|22564.88|22564.88|22564.88|22564.88|22564.88|22564.88|22564.88|0
1625843910000|2021-07-09 15:18:30|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|0
1625843940000|2021-07-09 15:19:00|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|0
1625843980000|2021-07-09 15:19:40|22572.22|22572.22|22572.22|22572.22|22572.22|22572.22|22572.22|22572.22|0
1625844010000|2021-07-09 15:20:10|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|22567.95|0
1625844020000|2021-07-09 15:20:20|22565.35|22565.35|22565.35|22565.35|22565.35|22565.35|22565.35|22565.35|0
1625844040000|2021-07-09 15:20:40|22566.11|22566.11|22566.11|22566.11|22566.11|22566.11|22566.11|22566.11|0
1625844060000|2021-07-09 15:21:00|22564.34|22564.34|22567.82|22567.82|22567.82|22567.82|22564.34|22564.34|0
1625844090000|2021-07-09 15:21:30|22572.09|22572.09|22572.98|22572.98|22572.98|22572.98|22572.09|22572.09|0
1625844100000|2021-07-09 15:21:40|22573.86|22573.86|22578.13|22578.13|22578.13|22578.13|22573.86|22573.86|0
1625844110000|2021-07-09 15:21:50|22582.41|22582.41|22582.41|22582.41|22582.41|22582.41|22582.41|22582.41|0
1625844150000|2021-07-09 15:22:30|22581.11|22581.11|22582.41|22582.41|22582.41|22582.41|22581.11|22581.11|0
1625844170000|2021-07-09 15:22:50|22578.13|22578.13|22578.89|22578.89|22578.89|22578.89|22578.13|22578.13|0
1625844180000|2021-07-09 15:23:00|22581.8|22581.8|22581.8|22581.8|22581.8|22581.8|22581.8|22581.8|0
1625844200000|2021-07-09 15:23:20|22582.68|22582.68|22591.23|22591.23|22591.23|22591.23|22582.68|22582.68|0
1625844220000|2021-07-09 15:23:40|22592.53|22592.53|22592.53|22592.53|22592.53|22592.53|22592.53|22592.53|0
1625844230000|2021-07-09 15:23:50|22595.12|22595.12|22595.12|22595.12|22595.12|22595.12|22595.12|22595.12|0
1625844240000|2021-07-09 15:24:00|22596.42|22596.42|22596.42|22596.42|22596.42|22596.42|22596.42|22596.42|0
1625844250000|2021-07-09 15:24:10|22600.69|22600.69|22600.69|22600.69|22600.69|22600.69|22600.69|22600.69|0
1625844260000|2021-07-09 15:24:20|22601.99|22601.99|22603.29|22603.29|22603.29|22603.29|22601.99|22601.99|0
1625844280000|2021-07-09 15:24:40|22604.04|22604.04|22604.04|22604.04|22604.04|22604.04|22604.04|22604.04|0
1625844290000|2021-07-09 15:24:50|22602.75|22602.75|22602.75|22602.75|22602.75|22602.75|22601.45|22601.45|0
1625844300000|2021-07-09 15:25:00|22589.04|22589.04|22594.2|22594.2|22594.2|22594.2|22589.04|22589.04|0
1625844310000|2021-07-09 15:25:10|22595.09|22595.09|22599.36|22599.36|22599.36|22599.36|22595.09|22595.09|0
1625844320000|2021-07-09 15:25:20|22597.91|22597.91|22597.91|22597.91|22597.91|22597.91|22597.91|22597.91|0
1625844330000|2021-07-09 15:25:30|22599.2|22599.2|22599.2|22599.2|22599.2|22599.2|22599.2|22599.2|0
1625844340000|2021-07-09 15:25:40|22600.5|22600.5|22601.96|22601.96|22601.96|22601.96|22600.5|22600.5|0
1625844360000|2021-07-09 15:26:00|22602.84|22602.84|22602.84|22602.84|22602.84|22602.84|22602.84|22602.84|0
1625844370000|2021-07-09 15:26:10|22590.02|22590.02|22585.75|22585.75|22590.02|22590.02|22585.75|22585.75|0
1625844380000|2021-07-09 15:26:20|22584.45|22584.45|22588.73|22588.73|22597.27|22597.27|22584.45|22584.45|0
1625844390000|2021-07-09 15:26:30|22593|22593|22595.5|22595.5|22597.27|22597.27|22593|22593|0
1625844400000|2021-07-09 15:26:40|22591.23|22591.23|22592.53|22592.53|22592.53|22592.53|22591.23|22591.23|0
1625844410000|2021-07-09 15:26:50|22588.25|22588.25|22586.48|22586.48|22588.25|22588.25|22586.48|22586.48|0
1625844420000|2021-07-09 15:27:00|22585.03|22585.03|22591.51|22591.51|22591.51|22591.51|22585.03|22585.03|0
1625844430000|2021-07-09 15:27:10|22587.24|22587.24|22587.24|22587.24|22587.24|22587.24|22587.24|22587.24|0
1625844470000|2021-07-09 15:27:50|22588.54|22588.54|22588.54|22588.54|22588.54|22588.54|22588.54|22588.54|0
1625844480000|2021-07-09 15:28:00|22589.42|22589.42|22590.31|22590.31|22590.31|22590.31|22589.42|22589.42|0
1625844490000|2021-07-09 15:28:10|22594.58|22594.58|22591.98|22591.98|22594.58|22594.58|22591.98|22591.98|0
1625844510000|2021-07-09 15:28:30|22593.28|22593.28|22593.28|22593.28|22594.74|22594.74|22593.28|22593.28|0
1625844520000|2021-07-09 15:28:40|22597.56|22597.56|22599.01|22599.01|22599.01|22599.01|22597.56|22597.56|0
1625844530000|2021-07-09 15:28:50|22594.74|22594.74|22594.74|22594.74|22594.74|22594.74|22594.74|22594.74|0
1625844540000|2021-07-09 15:29:00|22593.22|22593.22|22596.16|22596.16|22596.16|22596.16|22593.22|22593.22|0
1625844550000|2021-07-09 15:29:10|22593.34|22593.34|22596.1|22596.1|22597.62|22597.62|22593.34|22593.34|0
1625844560000|2021-07-09 15:29:20|22597.62|22597.62|22593.34|22593.34|22597.62|22597.62|22593.34|22593.34|0
1625844580000|2021-07-09 15:29:40|22594.23|22594.23|22596.31|22596.31|22596.31|22596.31|22593.34|22593.34|0
1625844590000|2021-07-09 15:29:50|22598.08|22598.08|22608.65|22608.65|22608.65|22608.65|22598.08|22598.08|0
1626074100000|2021-07-12 07:15:00|22549.12|22549.12|22549.12|22549.12|22549.12|22549.12|22549.12|22549.12|0
1626074120000|2021-07-12 07:15:20|22547.82|22547.82|22522.18|22522.18|22547.82|22547.82|22513.64|22513.64|0
1626074130000|2021-07-12 07:15:30|22535|22535|22535|22535|22535|22535|22535|22535|0
1626074140000|2021-07-12 07:15:40|22532.34|22532.34|22530.57|22530.57|22532.34|22532.34|22530.57|22530.57|0
1626074160000|2021-07-12 07:16:00|22529.69|22529.69|22529.69|22529.69|22529.69|22529.69|22529.69|22529.69|0
1626074190000|2021-07-12 07:16:30|22527.03|22527.03|22526.15|22526.15|22527.03|22527.03|22526.15|22526.15|0
1626074200000|2021-07-12 07:16:40|22525.26|22525.26|22503.9|22503.9|22525.26|22525.26|22503.9|22503.9|0
1626074220000|2021-07-12 07:17:00|22491.08|22491.08|22491.08|22491.08|22491.08|22491.08|22491.08|22491.08|0
1626074230000|2021-07-12 07:17:10|22478.27|22478.27|22482.54|22482.54|22482.54|22482.54|22478.27|22478.27|0
1626074250000|2021-07-12 07:17:30|22474.75|22474.75|22474.75|22474.75|22474.75|22474.75|22474.75|22474.75|0
1626074260000|2021-07-12 07:17:40|22471.72|22471.72|22470.21|22470.21|22471.72|22471.72|22470.21|22470.21|0
1626074280000|2021-07-12 07:18:00|22464.01|22464.01|22464.01|22464.01|22464.01|22464.01|22464.01|22464.01|0
1626074340000|2021-07-12 07:19:00|22466.28|22466.28|22466.28|22466.28|22466.28|22466.28|22466.28|22466.28|0
1626074350000|2021-07-12 07:19:10|22468.88|22468.88|22468.88|22468.88|22468.88|22468.88|22468.88|22468.88|0
1626074400000|2021-07-12 07:20:00|22468.12|22468.12|22455.47|22455.47|22468.12|22468.12|22455.47|22455.47|0
1626074460000|2021-07-12 07:21:00|22446.93|22446.93|22446.93|22446.93|22446.93|22446.93|22446.93|22446.93|0
1626074490000|2021-07-12 07:21:30|22443.03|22443.03|22446.93|22446.93|22446.93|22446.93|22443.03|22443.03|0
1626074510000|2021-07-12 07:21:50|22445.15|22445.15|22440.88|22440.88|22445.15|22445.15|22440.88|22440.88|0
1626074520000|2021-07-12 07:22:00|22437.34|22437.34|22432.15|22432.15|22437.34|22437.34|22432.15|22432.15|0
1626074550000|2021-07-12 07:22:30|22427.88|22427.88|22415.06|22415.06|22427.88|22427.88|22415.06|22415.06|0
1626074560000|2021-07-12 07:22:40|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|0
1626074590000|2021-07-12 07:23:10|22419.33|22419.33|22427.88|22427.88|22427.88|22427.88|22419.33|22419.33|0
1626074610000|2021-07-12 07:23:30|22433.07|22433.07|22433.07|22433.07|22433.07|22433.07|22433.07|22433.07|0
1626074630000|2021-07-12 07:23:50|22436.96|22436.96|22436.96|22436.96|22436.96|22436.96|22436.96|22436.96|0
1626074690000|2021-07-12 07:24:50|22433.42|22433.42|22433.42|22433.42|22433.42|22433.42|22433.42|22433.42|0
1626074730000|2021-07-12 07:25:30|22441.97|22441.97|22441.97|22441.97|22441.97|22441.97|22441.97|22441.97|0
1626074740000|2021-07-12 07:25:40|22439.31|22439.31|22438.42|22438.42|22439.31|22439.31|22438.42|22438.42|0
1626074750000|2021-07-12 07:25:50|22431.56|22431.56|22431.56|22431.56|22431.56|22431.56|22431.56|22431.56|0
1626074760000|2021-07-12 07:26:00|22434.21|22434.21|22434.21|22434.21|22434.21|22434.21|22434.21|22434.21|0
1626074800000|2021-07-12 07:26:40|22429.85|22429.85|22431.3|22431.3|22432.76|22432.76|22429.85|22429.85|0
1626074840000|2021-07-12 07:27:20|22430.01|22430.01|22430.01|22430.01|22430.01|22430.01|22430.01|22430.01|0
1626074970000|2021-07-12 07:29:30|22425.73|22425.73|22425.73|22425.73|22425.73|22425.73|22425.73|22425.73|0
1626074980000|2021-07-12 07:29:40|22434.28|22434.28|22434.28|22434.28|22434.28|22434.28|22434.28|22434.28|0
1626074990000|2021-07-12 07:29:50|22430.74|22430.74|22424.69|22424.69|22430.74|22430.74|22424.69|22424.69|0
1626075000000|2021-07-12 07:30:00|22420.42|22420.42|22418.15|22418.15|22420.42|22420.42|22416.64|22416.64|0
1626075020000|2021-07-12 07:30:20|22416.64|22416.64|22416.64|22416.64|22416.64|22416.64|22416.64|22416.64|0
1626075030000|2021-07-12 07:30:30|22417.4|22417.4|22417.4|22417.4|22417.4|22417.4|22417.4|22417.4|0
1626075100000|2021-07-12 07:31:40|22415.62|22415.62|22414.74|22414.74|22415.62|22415.62|22414.74|22414.74|0
1626075150000|2021-07-12 07:32:30|22406.19|22406.19|22406.19|22406.19|22406.19|22406.19|22406.19|22406.19|0
1626075200000|2021-07-12 07:33:20|22409.74|22409.74|22409.74|22409.74|22409.74|22409.74|22409.74|22409.74|0
1626075260000|2021-07-12 07:34:20|22411.51|22411.51|22424.32|22424.32|22424.32|22424.32|22411.51|22411.51|0
1626075300000|2021-07-12 07:35:00|22420.05|22420.05|22420.05|22420.05|22420.05|22420.05|22420.05|22420.05|0
1626075330000|2021-07-12 07:35:30|22418.28|22418.28|22414.01|22414.01|22418.28|22418.28|22414.01|22414.01|0
1626075420000|2021-07-12 07:37:00|22405.46|22405.46|22405.46|22405.46|22405.46|22405.46|22405.46|22405.46|0
1626075450000|2021-07-12 07:37:30|22397.5|22397.5|22395.23|22395.23|22397.5|22397.5|22395.23|22395.23|0
1626075580000|2021-07-12 07:39:40|22399.5|22399.5|22399.5|22399.5|22399.5|22399.5|22399.5|22399.5|0
1626075600000|2021-07-12 07:40:00|22398.61|22398.61|22398.61|22398.61|22398.61|22398.61|22398.61|22398.61|0
1626075610000|2021-07-12 07:40:10|22394.34|22394.34|22394.34|22394.34|22394.34|22394.34|22394.34|22394.34|0
1626075820000|2021-07-12 07:43:40|22390.07|22390.07|22390.07|22390.07|22390.07|22390.07|22390.07|22390.07|0
1626075830000|2021-07-12 07:43:50|22394.34|22394.34|22394.34|22394.34|22394.34|22394.34|22394.34|22394.34|0
1626075840000|2021-07-12 07:44:00|22398.61|22398.61|22402.88|22402.88|22402.88|22402.88|22398.61|22398.61|0
1626075900000|2021-07-12 07:45:00|22398.61|22398.61|22390.07|22390.07|22398.61|22398.61|22390.07|22390.07|0
1626075910000|2021-07-12 07:45:10|22390.82|22390.82|22390.82|22390.82|22390.82|22390.82|22390.82|22390.82|0
1626075990000|2021-07-12 07:46:30|22389.94|22389.94|22389.94|22389.94|22389.94|22389.94|22389.94|22389.94|0
1626076000000|2021-07-12 07:46:40|22385.67|22385.67|22382.31|22382.31|22385.67|22385.67|22382.31|22382.31|0
1626076010000|2021-07-12 07:46:50|22378.04|22378.04|22378.04|22378.04|22378.04|22378.04|22378.04|22378.04|0
1626076020000|2021-07-12 07:47:00|22380.64|22380.64|22380.64|22380.64|22380.64|22380.64|22380.64|22380.64|0
1626076030000|2021-07-12 07:47:10|22376.37|22376.37|22372.09|22372.09|22376.37|22376.37|22372.09|22372.09|0
1626076040000|2021-07-12 07:47:20|22370.8|22370.8|22370.8|22370.8|22370.8|22370.8|22370.8|22370.8|0
1626076080000|2021-07-12 07:48:00|22375.07|22375.07|22375.07|22375.07|22375.07|22375.07|22375.07|22375.07|0
1626076090000|2021-07-12 07:48:10|22375.95|22375.95|22375.95|22375.95|22375.95|22375.95|22375.95|22375.95|0
1626076130000|2021-07-12 07:48:50|22388.77|22388.77|22388.77|22388.77|22388.77|22388.77|22388.77|22388.77|0
1626076170000|2021-07-12 07:49:30|22380.23|22380.23|22388.77|22388.77|22388.77|22388.77|22380.23|22380.23|0
1626076180000|2021-07-12 07:49:40|22380.23|22380.23|22380.23|22380.23|22380.23|22380.23|22380.23|22380.23|0
1626076230000|2021-07-12 07:50:30|22367.41|22367.41|22367.41|22367.41|22367.41|22367.41|22367.41|22367.41|0
1626076300000|2021-07-12 07:51:40|22371.68|22371.68|22367.41|22367.41|22371.68|22371.68|22367.41|22367.41|0
1626076330000|2021-07-12 07:52:10|22362.98|22362.98|22362.98|22362.98|22362.98|22362.98|22362.98|22362.98|0
1626076420000|2021-07-12 07:53:40|22366.88|22366.88|22370.26|22370.26|22370.26|22370.26|22365.99|22365.99|0
1626076430000|2021-07-12 07:53:50|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|0
1626076500000|2021-07-12 07:55:00|22377.92|22377.92|22377.92|22377.92|22380.52|22380.52|22377.92|22377.92|0
1626076570000|2021-07-12 07:56:10|22381.46|22381.46|22381.46|22381.46|22381.46|22381.46|22381.46|22381.46|0
1626076580000|2021-07-12 07:56:20|22377.19|22377.19|22380.58|22380.58|22381.46|22381.46|22377.19|22377.19|0
1626076750000|2021-07-12 07:59:10|22381.88|22381.88|22383.17|22383.17|22383.17|22383.17|22381.88|22381.88|0
1626076780000|2021-07-12 07:59:40|22374.47|22374.47|22374.47|22374.47|22374.47|22374.47|22374.47|22374.47|0
1626076790000|2021-07-12 07:59:50|22370.58|22370.58|22370.58|22370.58|22370.58|22370.58|22370.58|22370.58|0
1626076850000|2021-07-12 08:00:50|22374.85|22374.85|22374.85|22374.85|22374.85|22374.85|22374.85|22374.85|0
1626076950000|2021-07-12 08:02:30|22375.74|22375.74|22375.74|22375.74|22375.74|22375.74|22375.74|22375.74|0
1626076970000|2021-07-12 08:02:50|22388.56|22388.56|22388.56|22388.56|22388.56|22388.56|22388.56|22388.56|0
1626077050000|2021-07-12 08:04:10|22395.64|22395.64|22395.64|22395.64|22395.64|22395.64|22395.64|22395.64|0
1626077220000|2021-07-12 08:07:00|22404.18|22404.18|22404.18|22404.18|22404.18|22404.18|22404.18|22404.18|0
1626077260000|2021-07-12 08:07:40|22407.72|22407.72|22407.72|22407.72|22407.72|22407.72|22407.72|22407.72|0
1626077330000|2021-07-12 08:08:50|22410.32|22410.32|22410.32|22410.32|22410.32|22410.32|22410.32|22410.32|0
1626077340000|2021-07-12 08:09:00|22414.59|22414.59|22414.59|22414.59|22414.59|22414.59|22414.59|22414.59|0
1626077370000|2021-07-12 08:09:30|22418.86|22418.86|22418.86|22418.86|22418.86|22418.86|22418.86|22418.86|0
1626077400000|2021-07-12 08:10:00|22421.89|22421.89|22421.13|22421.13|22421.89|22421.89|22421.13|22421.13|0
1626077490000|2021-07-12 08:11:30|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|0
1626077630000|2021-07-12 08:13:50|22415.56|22415.56|22415.56|22415.56|22415.56|22415.56|22415.56|22415.56|0
1626077640000|2021-07-12 08:14:00|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|0
1626077650000|2021-07-12 08:14:10|22424.11|22424.11|22419.84|22419.84|22424.11|22424.11|22419.84|22419.84|0
1626077690000|2021-07-12 08:14:50|22419.08|22419.08|22419.08|22419.08|22419.08|22419.08|22419.08|22419.08|0
1626077700000|2021-07-12 08:15:00|22421.68|22421.68|22422.97|22422.97|22422.97|22422.97|22421.68|22421.68|0
1626077830000|2021-07-12 08:17:10|22431.52|22431.52|22431.52|22431.52|22431.52|22431.52|22431.52|22431.52|0
1626077840000|2021-07-12 08:17:20|22435.06|22435.06|22435.06|22435.06|22435.06|22435.06|22435.06|22435.06|0
1626077900000|2021-07-12 08:18:20|22436.83|22436.83|22439.23|22439.23|22439.23|22439.23|22436.83|22436.83|0
1626077910000|2021-07-12 08:18:30|22443.5|22443.5|22439.23|22439.23|22443.5|22443.5|22439.23|22439.23|0
1626077930000|2021-07-12 08:18:50|22443.5|22443.5|22445.02|22445.02|22445.02|22445.02|22443.5|22443.5|0
1626077950000|2021-07-12 08:19:10|22446.31|22446.31|22451.88|22451.88|22456.16|22456.16|22446.31|22446.31|0
1626077960000|2021-07-12 08:19:20|22453.4|22453.4|22459.66|22459.66|22459.66|22459.66|22453.4|22453.4|0
1626078020000|2021-07-12 08:20:20|22472.47|22472.47|22472.47|22472.47|22472.47|22472.47|22472.47|22472.47|0
1626078050000|2021-07-12 08:20:50|22468.2|22468.2|22468.2|22468.2|22468.2|22468.2|22468.2|22468.2|0
1626078070000|2021-07-12 08:21:10|22471.74|22471.74|22480.29|22480.29|22484.56|22484.56|22471.74|22471.74|0
1626078110000|2021-07-12 08:21:50|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|22482.56|0
1626078160000|2021-07-12 08:22:40|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|0
1626078200000|2021-07-12 08:23:20|22476.02|22476.02|22476.02|22476.02|22476.02|22476.02|22476.02|22476.02|0
1626078210000|2021-07-12 08:23:30|22477.31|22477.31|22479.91|22479.91|22479.91|22479.91|22477.31|22477.31|0
1626078240000|2021-07-12 08:24:00|22488.45|22488.45|22488.45|22488.45|22488.45|22488.45|22488.45|22488.45|0
1626078250000|2021-07-12 08:24:10|22484.56|22484.56|22484.56|22484.56|22484.56|22484.56|22484.56|22484.56|0
1626078290000|2021-07-12 08:24:50|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|0
1626078370000|2021-07-12 08:26:10|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|0
1626078410000|2021-07-12 08:26:50|22478.52|22478.52|22472.95|22472.95|22478.52|22478.52|22472.95|22472.95|0
1626078420000|2021-07-12 08:27:00|22472.06|22472.06|22472.06|22472.06|22472.06|22472.06|22472.06|22472.06|0
1626078440000|2021-07-12 08:27:20|22476.33|22476.33|22476.33|22476.33|22476.33|22476.33|22476.33|22476.33|0
1626078450000|2021-07-12 08:27:30|22475.58|22475.58|22476.33|22476.33|22476.33|22476.33|22475.58|22475.58|0
1626078520000|2021-07-12 08:28:40|22470.29|22470.29|22470.29|22470.29|22470.29|22470.29|22470.29|22470.29|0
1626078570000|2021-07-12 08:29:30|22468.78|22468.78|22469.53|22469.53|22469.53|22469.53|22468.02|22468.02|0
1626078600000|2021-07-12 08:30:00|22465.99|22465.99|22465.99|22465.99|22465.99|22465.99|22465.99|22465.99|0
1626078720000|2021-07-12 08:32:00|22470.27|22470.27|22470.27|22470.27|22470.27|22470.27|22470.27|22470.27|0
1626078820000|2021-07-12 08:33:40|22474.54|22474.54|22474.54|22474.54|22474.54|22474.54|22474.54|22474.54|0
1626078840000|2021-07-12 08:34:00|22476.05|22476.05|22476.81|22476.81|22476.81|22476.81|22476.05|22476.05|0
1626078890000|2021-07-12 08:34:50|22481.23|22481.23|22481.23|22481.23|22481.23|22481.23|22481.23|22481.23|0
1626078920000|2021-07-12 08:35:20|22477.69|22477.69|22477.69|22477.69|22477.69|22477.69|22477.69|22477.69|0
1626078930000|2021-07-12 08:35:30|22476.94|22476.94|22476.94|22476.94|22476.94|22476.94|22476.94|22476.94|0
1626078980000|2021-07-12 08:36:20|22474.34|22474.34|22470.45|22470.45|22474.34|22474.34|22469.15|22469.15|0
1626079210000|2021-07-12 08:40:10|22469.15|22469.15|22469.15|22469.15|22469.15|22469.15|22469.15|22469.15|0
1626079220000|2021-07-12 08:40:20|22465.61|22465.61|22444.25|22444.25|22465.61|22465.61|22444.25|22444.25|0
1626079300000|2021-07-12 08:41:40|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|0
1626079350000|2021-07-12 08:42:30|22445.45|22445.45|22445.45|22445.45|22445.45|22445.45|22445.45|22445.45|0
1626079390000|2021-07-12 08:43:10|22446.33|22446.33|22446.33|22446.33|22446.33|22446.33|22446.33|22446.33|0
1626079490000|2021-07-12 08:44:50|22447.22|22447.22|22447.22|22447.22|22447.22|22447.22|22447.22|22447.22|0
1626079540000|2021-07-12 08:45:40|22445.92|22445.92|22445.92|22445.92|22445.92|22445.92|22445.92|22445.92|0
1626079560000|2021-07-12 08:46:00|22449.46|22449.46|22449.46|22449.46|22449.46|22449.46|22449.46|22449.46|0
1626079680000|2021-07-12 08:48:00|22458.01|22458.01|22460.28|22460.28|22460.28|22460.28|22458.01|22458.01|0
1626079750000|2021-07-12 08:49:10|22473.09|22473.09|22473.09|22473.09|22473.09|22473.09|22473.09|22473.09|0
1626079770000|2021-07-12 08:49:30|22471.64|22471.64|22471.64|22471.64|22471.64|22471.64|22471.64|22471.64|0
1626079790000|2021-07-12 08:49:50|22476.07|22476.07|22476.95|22476.95|22476.95|22476.95|22476.07|22476.07|0
1626079800000|2021-07-12 08:50:00|22479.55|22479.55|22479.55|22479.55|22479.55|22479.55|22479.55|22479.55|0
1626079820000|2021-07-12 08:50:20|22480.85|22480.85|22480.85|22480.85|22480.85|22480.85|22480.85|22480.85|0
1626079840000|2021-07-12 08:50:40|22483.44|22483.44|22483.44|22483.44|22483.44|22483.44|22483.44|22483.44|0
1626079920000|2021-07-12 08:52:00|22481.93|22481.93|22481.93|22481.93|22481.93|22481.93|22481.93|22481.93|0
1626079930000|2021-07-12 08:52:10|22484.58|22484.58|22488.86|22488.86|22488.86|22488.86|22484.58|22484.58|0
1626079950000|2021-07-12 08:52:30|22484.58|22484.58|22484.58|22484.58|22484.58|22484.58|22484.58|22484.58|0
1626079980000|2021-07-12 08:53:00|22481.93|22481.93|22481.93|22481.93|22481.93|22481.93|22481.93|22481.93|0
1626079990000|2021-07-12 08:53:10|22480.16|22480.16|22480.16|22480.16|22480.16|22480.16|22480.16|22480.16|0
1626080010000|2021-07-12 08:53:30|22488.7|22488.7|22488.7|22488.7|22488.7|22488.7|22488.7|22488.7|0
1626080020000|2021-07-12 08:53:40|22492.97|22492.97|22488.7|22488.7|22492.97|22492.97|22488.7|22488.7|0
1626080060000|2021-07-12 08:54:20|22484.43|22484.43|22484.43|22484.43|22484.43|22484.43|22484.43|22484.43|0
1626080100000|2021-07-12 08:55:00|22483.67|22483.67|22483.67|22483.67|22483.67|22483.67|22483.67|22483.67|0
1626080110000|2021-07-12 08:55:10|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|0
1626080120000|2021-07-12 08:55:20|22483.67|22483.67|22483.67|22483.67|22483.67|22483.67|22483.67|22483.67|0
1626080160000|2021-07-12 08:56:00|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|22479.4|0
1626080170000|2021-07-12 08:56:10|22475.13|22475.13|22479.4|22479.4|22479.4|22479.4|22475.13|22475.13|0
1626080180000|2021-07-12 08:56:20|22478.1|22478.1|22478.1|22478.1|22478.1|22478.1|22478.1|22478.1|0
1626080220000|2021-07-12 08:57:00|22478.99|22478.99|22467.13|22467.13|22478.99|22478.99|22467.13|22467.13|0
1626080230000|2021-07-12 08:57:10|22462.86|22462.86|22462.86|22462.86|22462.86|22462.86|22462.86|22462.86|0
1626080240000|2021-07-12 08:57:20|22471.41|22471.41|22471.41|22471.41|22471.41|22471.41|22471.41|22471.41|0
1626080280000|2021-07-12 08:58:00|22470.11|22470.11|22471.41|22471.41|22471.41|22471.41|22470.11|22470.11|0
1626080290000|2021-07-12 08:58:10|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|0
1626080300000|2021-07-12 08:58:20|22479.22|22479.22|22478.33|22478.33|22479.22|22479.22|22478.33|22478.33|0
1626080340000|2021-07-12 08:59:00|22481.88|22481.88|22481.88|22481.88|22481.88|22481.88|22481.88|22481.88|0
1626080480000|2021-07-12 09:01:20|22477.6|22477.6|22477.6|22477.6|22477.6|22477.6|22477.6|22477.6|0
1626080500000|2021-07-12 09:01:40|22486.15|22486.15|22477.6|22477.6|22486.15|22486.15|22477.6|22477.6|0
1626080510000|2021-07-12 09:01:50|22473.33|22473.33|22473.33|22473.33|22473.33|22473.33|22473.33|22473.33|0
1626080590000|2021-07-12 09:03:10|22477.6|22477.6|22477.6|22477.6|22477.6|22477.6|22477.6|22477.6|0
1626080600000|2021-07-12 09:03:20|22472.29|22472.29|22472.29|22472.29|22472.29|22472.29|22472.29|22472.29|0
1626080650000|2021-07-12 09:04:10|22470.02|22470.02|22462.21|22462.21|22470.02|22470.02|22462.21|22462.21|0
1626080660000|2021-07-12 09:04:20|22463.09|22463.09|22463.09|22463.09|22463.09|22463.09|22463.09|22463.09|0
1626080740000|2021-07-12 09:05:40|22461.79|22461.79|22461.79|22461.79|22461.79|22461.79|22461.79|22461.79|0
1626080770000|2021-07-12 09:06:10|22457.52|22457.52|22457.52|22457.52|22457.52|22457.52|22457.52|22457.52|0
1626080830000|2021-07-12 09:07:10|22453.25|22453.25|22453.25|22453.25|22453.25|22453.25|22453.25|22453.25|0
1626080850000|2021-07-12 09:07:30|22450.59|22450.59|22446.17|22446.17|22451.48|22451.48|22446.17|22446.17|0
1626080890000|2021-07-12 09:08:10|22443.26|22443.26|22443.26|22443.26|22443.26|22443.26|22443.26|22443.26|0
1626080910000|2021-07-12 09:08:30|22445.03|22445.03|22445.03|22445.03|22445.03|22445.03|22445.03|22445.03|0
1626080970000|2021-07-12 09:09:30|22449.3|22449.3|22450.6|22450.6|22450.6|22450.6|22449.3|22449.3|0
1626081010000|2021-07-12 09:10:10|22454.87|22454.87|22454.87|22454.87|22454.87|22454.87|22454.87|22454.87|0
1626081020000|2021-07-12 09:10:20|22446.33|22446.33|22446.33|22446.33|22446.33|22446.33|22446.33|22446.33|0
1626081070000|2021-07-12 09:11:10|22445.03|22445.03|22446.33|22446.33|22446.33|22446.33|22445.03|22445.03|0
1626081120000|2021-07-12 09:12:00|22450.6|22450.6|22449.3|22449.3|22450.6|22450.6|22449.3|22449.3|0
1626081140000|2021-07-12 09:12:20|22446.65|22446.65|22444.88|22444.88|22446.65|22446.65|22444.88|22444.88|0
1626081190000|2021-07-12 09:13:10|22446.65|22446.65|22450.92|22450.92|22450.92|22450.92|22446.65|22446.65|0
1626081220000|2021-07-12 09:13:40|22455.19|22455.19|22455.19|22455.19|22455.19|22455.19|22455.19|22455.19|0
1626081230000|2021-07-12 09:13:50|22456.49|22456.49|22457.79|22457.79|22457.79|22457.79|22456.49|22456.49|0
1626081300000|2021-07-12 09:15:00|22450.45|22450.45|22450.45|22450.45|22450.45|22450.45|22450.45|22450.45|0
1626081380000|2021-07-12 09:16:20|22458.99|22458.99|22458.99|22458.99|22458.99|22458.99|22458.99|22458.99|0
1626081420000|2021-07-12 09:17:00|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|0
1626081480000|2021-07-12 09:18:00|22445.91|22445.91|22445.91|22445.91|22445.91|22445.91|22445.91|22445.91|0
1626081530000|2021-07-12 09:18:50|22441.63|22441.63|22441.63|22441.63|22441.63|22441.63|22441.63|22441.63|0
1626081560000|2021-07-12 09:19:20|22436.32|22436.32|22434.81|22434.81|22436.32|22436.32|22434.81|22434.81|0
1626081580000|2021-07-12 09:19:40|22430.45|22430.45|22430.45|22430.45|22430.45|22430.45|22430.45|22430.45|0
1626081600000|2021-07-12 09:20:00|22431.9|22431.9|22431.9|22431.9|22436.17|22436.17|22431.9|22431.9|0
1626081610000|2021-07-12 09:20:10|22430.6|22430.6|22430.6|22430.6|22430.6|22430.6|22430.6|22430.6|0
1626081620000|2021-07-12 09:20:20|22429.72|22429.72|22425.44|22425.44|22429.72|22429.72|22425.44|22425.44|0
1626081710000|2021-07-12 09:21:50|22429.72|22429.72|22429.72|22429.72|22429.72|22429.72|22429.72|22429.72|0
1626081760000|2021-07-12 09:22:40|22433.99|22433.99|22433.99|22433.99|22433.99|22433.99|22433.99|22433.99|0
1626081810000|2021-07-12 09:23:30|22438.26|22438.26|22438.26|22438.26|22438.26|22438.26|22438.26|22438.26|0
1626081860000|2021-07-12 09:24:20|22451.08|22451.08|22451.08|22451.08|22451.08|22451.08|22451.08|22451.08|0
1626081870000|2021-07-12 09:24:30|22442.53|22442.53|22444.3|22444.3|22444.3|22444.3|22442.53|22442.53|0
1626081900000|2021-07-12 09:25:00|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|0
1626082050000|2021-07-12 09:27:30|22446.14|22446.14|22446.14|22446.14|22446.14|22446.14|22446.14|22446.14|0
1626082080000|2021-07-12 09:28:00|22450.41|22450.41|22450.41|22450.41|22450.41|22450.41|22450.41|22450.41|0
1626082120000|2021-07-12 09:28:40|22454.69|22454.69|22454.69|22454.69|22454.69|22454.69|22454.69|22454.69|0
1626082160000|2021-07-12 09:29:20|22453.39|22453.39|22453.39|22453.39|22453.39|22453.39|22453.39|22453.39|0
1626082180000|2021-07-12 09:29:40|22449.12|22449.12|22449.12|22449.12|22449.12|22449.12|22449.12|22449.12|0
1626082200000|2021-07-12 09:30:00|22450|22450|22445.73|22445.73|22450|22450|22445.73|22445.73|0
1626082230000|2021-07-12 09:30:30|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|0
1626082250000|2021-07-12 09:30:50|22456.93|22456.93|22456.93|22456.93|22456.93|22456.93|22456.93|22456.93|0
1626082400000|2021-07-12 09:33:20|22457.82|22457.82|22457.82|22457.82|22457.82|22457.82|22457.82|22457.82|0
1626082450000|2021-07-12 09:34:10|22459.27|22459.27|22459.27|22459.27|22459.27|22459.27|22459.27|22459.27|0
1626082480000|2021-07-12 09:34:40|22465.47|22465.47|22465.47|22465.47|22465.47|22465.47|22465.47|22465.47|0
1626082530000|2021-07-12 09:35:30|22467.74|22467.74|22468.49|22468.49|22468.49|22468.49|22467.74|22467.74|0
1626082550000|2021-07-12 09:35:50|22466.72|22466.72|22466.72|22466.72|22466.72|22466.72|22466.72|22466.72|0
1626082560000|2021-07-12 09:36:00|22468.02|22468.02|22472.29|22472.29|22472.29|22472.29|22468.02|22468.02|0
1626082570000|2021-07-12 09:36:10|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|0
1626082600000|2021-07-12 09:36:40|22481.6|22481.6|22481.6|22481.6|22481.6|22481.6|22481.6|22481.6|0
1626082620000|2021-07-12 09:37:00|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|0
1626082630000|2021-07-12 09:37:10|22471.75|22471.75|22473.05|22473.05|22473.05|22473.05|22471.75|22471.75|0
1626082730000|2021-07-12 09:38:50|22477.32|22477.32|22473.05|22473.05|22477.32|22477.32|22473.05|22473.05|0
1626082800000|2021-07-12 09:40:00|22468.78|22468.78|22468.78|22468.78|22468.78|22468.78|22468.78|22468.78|0
1626082860000|2021-07-12 09:41:00|22467.01|22467.01|22467.01|22467.01|22467.01|22467.01|22467.01|22467.01|0
1626082890000|2021-07-12 09:41:30|22465.71|22465.71|22465.71|22465.71|22465.71|22465.71|22465.71|22465.71|0
1626082910000|2021-07-12 09:41:50|22461.44|22461.44|22452.89|22452.89|22461.44|22461.44|22452.89|22452.89|0
1626083000000|2021-07-12 09:43:20|22450.24|22450.24|22448.47|22448.47|22450.24|22450.24|22448.47|22448.47|0
1626083040000|2021-07-12 09:44:00|22449.76|22449.76|22449.76|22449.76|22449.76|22449.76|22449.76|22449.76|0
1626083050000|2021-07-12 09:44:10|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|0
1626083070000|2021-07-12 09:44:30|22447.71|22447.71|22443.93|22443.93|22447.71|22447.71|22442.41|22442.41|0
1626083080000|2021-07-12 09:44:40|22440.9|22440.9|22440.9|22440.9|22440.9|22440.9|22440.9|22440.9|0
1626083100000|2021-07-12 09:45:00|22438.24|22438.24|22438.24|22438.24|22438.24|22438.24|22438.24|22438.24|0
1626083140000|2021-07-12 09:45:40|22433.97|22433.97|22433.97|22433.97|22433.97|22433.97|22433.97|22433.97|0
1626083150000|2021-07-12 09:45:50|22434.86|22434.86|22434.86|22434.86|22434.86|22434.86|22434.86|22434.86|0
1626083160000|2021-07-12 09:46:00|22436.15|22436.15|22436.15|22436.15|22436.15|22436.15|22436.15|22436.15|0
1626083170000|2021-07-12 09:46:10|22431.88|22431.88|22431.88|22431.88|22431.88|22431.88|22431.88|22431.88|0
1626083200000|2021-07-12 09:46:40|22436.31|22436.31|22438.08|22438.08|22438.08|22438.08|22436.31|22436.31|0
1626083260000|2021-07-12 09:47:40|22442.35|22442.35|22442.35|22442.35|22442.35|22442.35|22442.35|22442.35|0
1626083290000|2021-07-12 09:48:10|22444.12|22444.12|22448.39|22448.39|22448.39|22448.39|22444.12|22444.12|0
1626083320000|2021-07-12 09:48:40|22447.51|22447.51|22446.62|22446.62|22447.51|22447.51|22446.62|22446.62|0
1626083340000|2021-07-12 09:49:00|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|0
1626083370000|2021-07-12 09:49:30|22439.85|22439.85|22439.85|22439.85|22439.85|22439.85|22439.85|22439.85|0
1626083390000|2021-07-12 09:49:50|22435.58|22435.58|22435.58|22435.58|22435.58|22435.58|22435.58|22435.58|0
1626083440000|2021-07-12 09:50:40|22432.92|22432.92|22432.92|22432.92|22432.92|22432.92|22432.92|22432.92|0
1626083540000|2021-07-12 09:52:20|22441.46|22441.46|22441.46|22441.46|22441.46|22441.46|22437.19|22437.19|0
1626083570000|2021-07-12 09:52:50|22442.76|22442.76|22442.76|22442.76|22442.76|22442.76|22442.76|22442.76|0
1626083590000|2021-07-12 09:53:10|22441.46|22441.46|22441.46|22441.46|22441.46|22441.46|22441.46|22441.46|0
1626083630000|2021-07-12 09:53:50|22445.74|22445.74|22445.74|22445.74|22445.74|22445.74|22445.74|22445.74|0
1626083730000|2021-07-12 09:55:30|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|22448.39|0
1626083790000|2021-07-12 09:56:30|22444.12|22444.12|22444.12|22444.12|22444.12|22444.12|22444.12|22444.12|0
1626083810000|2021-07-12 09:56:50|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|0
1626083840000|2021-07-12 09:57:20|22451.91|22451.91|22451.91|22451.91|22451.91|22451.91|22451.91|22451.91|0
1626083870000|2021-07-12 09:57:50|22439.09|22439.09|22439.09|22439.09|22439.09|22439.09|22439.09|22439.09|0
1626083880000|2021-07-12 09:58:00|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|0
1626083920000|2021-07-12 09:58:40|22444.25|22444.25|22444.25|22444.25|22444.25|22444.25|22444.25|22444.25|0
1626083930000|2021-07-12 09:58:50|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|22443.36|0
1626083940000|2021-07-12 09:59:00|22442.07|22442.07|22443.36|22443.36|22443.36|22443.36|22442.07|22442.07|0
1626083950000|2021-07-12 09:59:10|22441.85|22441.85|22441.85|22441.85|22441.85|22441.85|22441.85|22441.85|0
1626084000000|2021-07-12 10:00:00|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|0
1626084050000|2021-07-12 10:00:50|22442.74|22442.74|22442.74|22442.74|22442.74|22442.74|22442.74|22442.74|0
1626084060000|2021-07-12 10:01:00|22445.39|22445.39|22453.94|22453.94|22453.94|22453.94|22445.39|22445.39|0
1626084190000|2021-07-12 10:03:10|22455.45|22455.45|22456.96|22456.96|22456.96|22456.96|22455.45|22455.45|0
1626084200000|2021-07-12 10:03:20|22459.56|22459.56|22461.33|22461.33|22461.33|22461.33|22459.56|22459.56|0
1626084210000|2021-07-12 10:03:30|22465.6|22465.6|22465.1|22465.1|22465.6|22465.6|22463.33|22463.33|0
1626084220000|2021-07-12 10:03:40|22466.4|22466.4|22467.7|22467.7|22467.7|22467.7|22466.4|22466.4|0
1626084230000|2021-07-12 10:03:50|22469|22469|22469|22469|22469|22469|22469|22469|0
1626084240000|2021-07-12 10:04:00|22472.89|22472.89|22472.89|22472.89|22472.89|22472.89|22472.89|22472.89|0
1626084250000|2021-07-12 10:04:10|22468.62|22468.62|22480.55|22480.55|22480.55|22480.55|22467.73|22467.73|0
1626084260000|2021-07-12 10:04:20|22476.66|22476.66|22476.66|22476.66|22476.66|22476.66|22476.66|22476.66|0
1626084310000|2021-07-12 10:05:10|22468.11|22468.11|22459.57|22459.57|22468.11|22468.11|22459.57|22459.57|0
1626084430000|2021-07-12 10:07:10|22472.38|22472.38|22472.38|22472.38|22472.38|22472.38|22472.38|22472.38|0
1626084500000|2021-07-12 10:08:20|22468.11|22468.11|22468.11|22468.11|22468.11|22468.11|22468.11|22468.11|0
1626084510000|2021-07-12 10:08:30|22466.34|22466.34|22463.68|22463.68|22466.34|22466.34|22462.39|22462.39|0
1626084550000|2021-07-12 10:09:10|22459.41|22459.41|22459.41|22459.41|22459.41|22459.41|22459.41|22459.41|0
1626084570000|2021-07-12 10:09:30|22455.14|22455.14|22455.14|22455.14|22455.14|22455.14|22455.14|22455.14|0
1626084580000|2021-07-12 10:09:40|22452.48|22452.48|22452.48|22452.48|22452.48|22452.48|22452.48|22452.48|0
1626084600000|2021-07-12 10:10:00|22451.19|22451.19|22451.19|22451.19|22451.19|22451.19|22451.19|22451.19|0
1626084620000|2021-07-12 10:10:20|22446.91|22446.91|22446.16|22446.16|22446.91|22446.91|22446.16|22446.16|0
1626084650000|2021-07-12 10:10:50|22441.73|22441.73|22439.13|22439.13|22441.73|22441.73|22439.13|22439.13|0
1626084700000|2021-07-12 10:11:40|22443.41|22443.41|22446.95|22446.95|22446.95|22446.95|22443.41|22443.41|0
1626084840000|2021-07-12 10:14:00|22438.4|22438.4|22438.4|22438.4|22438.4|22438.4|22438.4|22438.4|0
1626084900000|2021-07-12 10:15:00|22436.63|22436.63|22435.33|22435.33|22436.63|22436.63|22435.33|22435.33|0
1626084960000|2021-07-12 10:16:00|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|0
1626084990000|2021-07-12 10:16:30|22434.86|22434.86|22434.86|22434.86|22434.86|22434.86|22434.86|22434.86|0
1626085140000|2021-07-12 10:19:00|22436.63|22436.63|22436.63|22436.63|22436.63|22436.63|22436.63|22436.63|0
1626085180000|2021-07-12 10:19:40|22435.75|22435.75|22435.75|22435.75|22435.75|22435.75|22435.75|22435.75|0
1626085200000|2021-07-12 10:20:00|22433.15|22433.15|22433.15|22433.15|22433.15|22433.15|22433.15|22433.15|0
1626085210000|2021-07-12 10:20:10|22434.45|22434.45|22430.18|22430.18|22434.45|22434.45|22430.18|22430.18|0
1626085220000|2021-07-12 10:20:20|22427.27|22427.27|22427.27|22427.27|22427.27|22427.27|22427.27|22427.27|0
1626085330000|2021-07-12 10:22:10|22423|22423|22423|22423|22423|22423|22423|22423|0
1626085360000|2021-07-12 10:22:40|22420.34|22420.34|22420.34|22420.34|22420.34|22420.34|22420.34|22420.34|0
1626085460000|2021-07-12 10:24:20|22418.57|22418.57|22418.57|22418.57|22418.57|22418.57|22418.57|22418.57|0
1626085480000|2021-07-12 10:24:40|22420.02|22420.02|22420.02|22420.02|22420.02|22420.02|22420.02|22420.02|0
1626085490000|2021-07-12 10:24:50|22418.57|22418.57|22418.57|22418.57|22418.57|22418.57|22418.57|22418.57|0
1626085580000|2021-07-12 10:26:20|22422.11|22422.11|22423.63|22423.63|22423.63|22423.63|22422.11|22422.11|0
1626085670000|2021-07-12 10:27:50|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|0
1626085770000|2021-07-12 10:29:30|22421.85|22421.85|22421.85|22421.85|22421.85|22421.85|22421.85|22421.85|0
1626085860000|2021-07-12 10:31:00|22419.58|22419.58|22417.66|22417.66|22419.58|22419.58|22416.77|22416.77|0
1626085990000|2021-07-12 10:33:10|22419.11|22419.11|22419.11|22419.11|22419.11|22419.11|22419.11|22419.11|0
1626086060000|2021-07-12 10:34:20|22427.66|22427.66|22427.66|22427.66|22427.66|22427.66|22427.66|22427.66|0
1626086130000|2021-07-12 10:35:30|22429.11|22429.11|22429.11|22429.11|22429.11|22429.11|22429.11|22429.11|0
1626086260000|2021-07-12 10:37:40|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|0
1626086280000|2021-07-12 10:38:00|22430.88|22430.88|22430.88|22430.88|22430.88|22430.88|22430.88|22430.88|0
1626086320000|2021-07-12 10:38:40|22439.43|22439.43|22439.43|22439.43|22439.43|22439.43|22439.43|22439.43|0
1626086380000|2021-07-12 10:39:40|22443.7|22443.7|22443.7|22443.7|22443.7|22443.7|22443.7|22443.7|0
1626086430000|2021-07-12 10:40:30|22442.94|22442.94|22442.94|22442.94|22442.94|22442.94|22442.94|22442.94|0
1626086530000|2021-07-12 10:42:10|22441.17|22441.17|22441.17|22441.17|22441.17|22441.17|22441.17|22441.17|0
1626086570000|2021-07-12 10:42:50|22442.47|22442.47|22441.17|22441.17|22442.47|22442.47|22441.17|22441.17|0
1626086650000|2021-07-12 10:44:10|22442.47|22442.47|22442.47|22442.47|22442.47|22442.47|22442.47|22442.47|0
1626086680000|2021-07-12 10:44:40|22441.71|22441.71|22441.71|22441.71|22441.71|22441.71|22441.71|22441.71|0
1626086710000|2021-07-12 10:45:10|22437.44|22437.44|22437.44|22437.44|22437.44|22437.44|22437.44|22437.44|0
1626086790000|2021-07-12 10:46:30|22433.9|22433.9|22433.9|22433.9|22433.9|22433.9|22433.9|22433.9|0
1626086800000|2021-07-12 10:46:40|22429.63|22429.63|22429.63|22429.63|22429.63|22429.63|22429.63|22429.63|0
1626086920000|2021-07-12 10:48:40|22425.35|22425.35|22425.35|22425.35|22425.35|22425.35|22425.35|22425.35|0
1626086930000|2021-07-12 10:48:50|22426.11|22426.11|22426.87|22426.87|22426.87|22426.87|22426.11|22426.11|0
1626086940000|2021-07-12 10:49:00|22428.16|22428.16|22428.16|22428.16|22428.16|22428.16|22428.16|22428.16|0
1626086950000|2021-07-12 10:49:10|22431.71|22431.71|22431.71|22431.71|22431.71|22431.71|22431.71|22431.71|0
1626086960000|2021-07-12 10:49:20|22433|22433|22434.3|22434.3|22434.3|22434.3|22433|22433|0
1626087020000|2021-07-12 10:50:20|22438.57|22438.57|22438.57|22438.57|22438.57|22438.57|22438.57|22438.57|0
1626087050000|2021-07-12 10:50:50|22439.87|22439.87|22439.87|22439.87|22439.87|22439.87|22439.87|22439.87|0
1626087060000|2021-07-12 10:51:00|22444.14|22444.14|22444.14|22444.14|22444.14|22444.14|22444.14|22444.14|0
1626087070000|2021-07-12 10:51:10|22439.87|22439.87|22439.87|22439.87|22439.87|22439.87|22439.87|22439.87|0
1626087160000|2021-07-12 10:52:40|22443.77|22443.77|22443.77|22443.77|22443.77|22443.77|22443.77|22443.77|0
1626087170000|2021-07-12 10:52:50|22445.28|22445.28|22445.28|22445.28|22445.28|22445.28|22445.28|22445.28|0
1626087190000|2021-07-12 10:53:10|22449.17|22449.17|22449.17|22449.17|22449.17|22449.17|22449.17|22449.17|0
1626087200000|2021-07-12 10:53:20|22443.98|22443.98|22443.98|22443.98|22443.98|22443.98|22443.98|22443.98|0
1626087210000|2021-07-12 10:53:30|22442.68|22442.68|22442.68|22442.68|22442.68|22442.68|22442.68|22442.68|0
1626087310000|2021-07-12 10:55:10|22445.34|22445.34|22445.34|22445.34|22445.34|22445.34|22445.34|22445.34|0
1626087390000|2021-07-12 10:56:30|22441.07|22441.07|22441.07|22441.07|22441.07|22441.07|22441.07|22441.07|0
1626087430000|2021-07-12 10:57:10|22440.18|22440.18|22437.53|22437.53|22440.18|22440.18|22437.53|22437.53|0
1626087450000|2021-07-12 10:57:30|22436.01|22436.01|22436.01|22436.01|22436.01|22436.01|22436.01|22436.01|0
1626087460000|2021-07-12 10:57:40|22434.5|22434.5|22434.5|22434.5|22434.5|22434.5|22434.5|22434.5|0
1626087470000|2021-07-12 10:57:50|22433.2|22433.2|22431.9|22431.9|22433.2|22433.2|22431.9|22431.9|0
1626087490000|2021-07-12 10:58:10|22430.45|22430.45|22430.45|22430.45|22430.45|22430.45|22430.45|22430.45|0
1626087690000|2021-07-12 11:01:30|22431.33|22431.33|22431.33|22431.33|22431.33|22431.33|22431.33|22431.33|0
1626087790000|2021-07-12 11:03:10|22429.56|22429.56|22429.56|22429.56|22429.56|22429.56|22429.56|22429.56|0
1626087830000|2021-07-12 11:03:50|22433.1|22433.1|22433.1|22433.1|22433.1|22433.1|22433.1|22433.1|0
1626087840000|2021-07-12 11:04:00|22436.13|22436.13|22436.89|22436.89|22436.89|22436.89|22436.13|22436.13|0
1626087850000|2021-07-12 11:04:10|22442.46|22442.46|22438.19|22438.19|22442.46|22442.46|22438.19|22438.19|0
1626087900000|2021-07-12 11:05:00|22439.64|22439.64|22441.41|22441.41|22441.41|22441.41|22439.64|22439.64|0
1626087970000|2021-07-12 11:06:10|22444.01|22444.01|22444.01|22444.01|22444.01|22444.01|22444.01|22444.01|0
1626087990000|2021-07-12 11:06:30|22445.46|22445.46|22445.46|22445.46|22445.46|22445.46|22445.46|22445.46|0
1626088010000|2021-07-12 11:06:50|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|0
1626088020000|2021-07-12 11:07:00|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|0
1626088060000|2021-07-12 11:07:40|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|0
1626088090000|2021-07-12 11:08:10|22458.28|22458.28|22458.28|22458.28|22458.28|22458.28|22458.28|22458.28|0
1626088140000|2021-07-12 11:09:00|22454.01|22454.01|22454.01|22454.01|22454.01|22454.01|22454.01|22454.01|0
1626088160000|2021-07-12 11:09:20|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|0
1626088190000|2021-07-12 11:09:50|22464.06|22464.06|22464.06|22464.06|22464.06|22464.06|22464.06|22464.06|0
1626088250000|2021-07-12 11:10:50|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|22462.55|0
1626088490000|2021-07-12 11:14:50|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|0
1626088500000|2021-07-12 11:15:00|22459.01|22459.01|22459.01|22459.01|22459.01|22459.01|22459.01|22459.01|0
1626088520000|2021-07-12 11:15:20|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|0
1626088530000|2021-07-12 11:15:30|22460.78|22460.78|22460.78|22460.78|22460.78|22460.78|22460.78|22460.78|0
1626088640000|2021-07-12 11:17:20|22452.24|22452.24|22452.24|22452.24|22452.24|22452.24|22452.24|22452.24|0
1626088650000|2021-07-12 11:17:30|22451.35|22451.35|22453.28|22453.28|22453.28|22453.28|22449.01|22449.01|0
1626088690000|2021-07-12 11:18:10|22451.99|22451.99|22451.99|22451.99|22451.99|22451.99|22451.99|22451.99|0
1626088720000|2021-07-12 11:18:40|22450.69|22450.69|22450.69|22450.69|22450.69|22450.69|22450.69|22450.69|0
1626088800000|2021-07-12 11:20:00|22448.03|22448.03|22448.03|22448.03|22448.03|22448.03|22448.03|22448.03|0
1626088850000|2021-07-12 11:20:50|22448.79|22448.79|22448.79|22448.79|22448.79|22448.79|22448.79|22448.79|0
1626088920000|2021-07-12 11:22:00|22448.03|22448.03|22446.52|22446.52|22448.03|22448.03|22446.52|22446.52|0
1626088940000|2021-07-12 11:22:20|22458.15|22458.15|22453.79|22453.79|22458.15|22458.15|22449.43|22449.43|0
1626088950000|2021-07-12 11:22:30|22449.52|22449.52|22449.52|22449.52|22449.52|22449.52|22449.52|22449.52|0
1626088960000|2021-07-12 11:22:40|22440.97|22440.97|22440.97|22440.97|22440.97|22440.97|22440.97|22440.97|0
1626088970000|2021-07-12 11:22:50|22443.88|22443.88|22443.88|22443.88|22443.88|22443.88|22443.88|22443.88|0
1626088990000|2021-07-12 11:23:10|22442.42|22442.42|22440.97|22440.97|22442.42|22442.42|22440.97|22440.97|0
1626089040000|2021-07-12 11:24:00|22442.42|22442.42|22440.97|22440.97|22442.42|22442.42|22440.97|22440.97|0
1626089070000|2021-07-12 11:24:30|22440.09|22440.09|22436.54|22436.54|22440.09|22440.09|22436.54|22436.54|0
1626089090000|2021-07-12 11:24:50|22431.23|22431.23|22433.99|22433.99|22433.99|22433.99|22431.08|22431.08|0
1626089100000|2021-07-12 11:25:00|22435.76|22435.76|22435.76|22435.76|22435.76|22435.76|22435.76|22435.76|0
1626089120000|2021-07-12 11:25:20|22437.05|22437.05|22435.76|22435.76|22437.05|22437.05|22435.76|22435.76|0
1626089140000|2021-07-12 11:25:40|22437.21|22437.21|22438.98|22438.98|22438.98|22438.98|22434.3|22434.3|0
1626089150000|2021-07-12 11:25:50|22433.67|22433.67|22433.67|22433.67|22433.67|22433.67|22433.67|22433.67|0
1626089160000|2021-07-12 11:26:00|22432.22|22432.22|22432.22|22432.22|22432.22|22432.22|22432.22|22432.22|0
1626089170000|2021-07-12 11:26:10|22433.1|22433.1|22433.1|22433.1|22433.1|22433.1|22433.1|22433.1|0
1626089210000|2021-07-12 11:26:50|22431.8|22431.8|22433.1|22433.1|22433.1|22433.1|22431.8|22431.8|0
1626089220000|2021-07-12 11:27:00|22437.37|22437.37|22437.37|22437.37|22437.37|22437.37|22437.37|22437.37|0
1626089230000|2021-07-12 11:27:10|22440.28|22440.28|22440.28|22440.28|22440.28|22440.28|22440.28|22440.28|0
1626089290000|2021-07-12 11:28:10|22438.01|22438.01|22438.01|22438.01|22438.01|22438.01|22438.01|22438.01|0
1626089300000|2021-07-12 11:28:20|22439.46|22439.46|22438.01|22438.01|22439.46|22439.46|22438.01|22438.01|0
1626089310000|2021-07-12 11:28:30|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|0
1626089360000|2021-07-12 11:29:20|22434.98|22434.98|22434.98|22434.98|22434.98|22434.98|22434.98|22434.98|0
1626089370000|2021-07-12 11:29:30|22439.35|22439.35|22437.89|22437.89|22439.35|22439.35|22437.89|22437.89|0
1626089410000|2021-07-12 11:30:10|22442.32|22442.32|22442.32|22442.32|22442.32|22442.32|22442.32|22442.32|0
1626089440000|2021-07-12 11:30:40|22443.77|22443.77|22443.77|22443.77|22443.77|22443.77|22443.77|22443.77|0
1626089470000|2021-07-12 11:31:10|22448.04|22448.04|22448.04|22448.04|22448.04|22448.04|22448.04|22448.04|0
1626089560000|2021-07-12 11:32:40|22446.27|22446.27|22442.73|22442.73|22446.27|22446.27|22442.73|22442.73|0
1626089700000|2021-07-12 11:35:00|22441.28|22441.28|22438.37|22438.37|22441.28|22441.28|22438.37|22438.37|0
1626089750000|2021-07-12 11:35:50|22429.83|22429.83|22425.55|22425.55|22429.83|22429.83|22425.55|22425.55|0
1626089760000|2021-07-12 11:36:00|22427.01|22427.01|22427.01|22427.01|22427.01|22427.01|22427.01|22427.01|0
1626089770000|2021-07-12 11:36:10|22425.55|22425.55|22422.01|22422.01|22425.55|22425.55|22422.01|22422.01|0
1626089800000|2021-07-12 11:36:40|22423.31|22423.31|22423.31|22423.31|22423.31|22423.31|22423.31|22423.31|0
1626089940000|2021-07-12 11:39:00|22421.54|22421.54|22421.54|22421.54|22421.54|22421.54|22421.54|22421.54|0
1626089990000|2021-07-12 11:39:50|22425.81|22425.81|22425.81|22425.81|22425.81|22425.81|22425.81|22425.81|0
1626090000000|2021-07-12 11:40:00|22430.08|22430.08|22430.08|22430.08|22430.08|22430.08|22430.08|22430.08|0
1626090010000|2021-07-12 11:40:10|22425.81|22425.81|22425.81|22425.81|22425.81|22425.81|22425.81|22425.81|0
1626090060000|2021-07-12 11:41:00|22424.51|22424.51|22424.51|22424.51|22424.51|22424.51|22424.51|22424.51|0
1626090140000|2021-07-12 11:42:20|22422.74|22422.74|22425.01|22425.01|22425.01|22425.01|22422.74|22422.74|0
1626090200000|2021-07-12 11:43:20|22420.74|22420.74|22420.74|22420.74|22420.74|22420.74|22420.74|22420.74|0
1626090210000|2021-07-12 11:43:30|22418.09|22418.09|22418.03|22418.03|22418.09|22418.09|22415.43|22415.43|0
1626090220000|2021-07-12 11:43:40|22415.37|22415.37|22415.37|22415.37|22415.37|22415.37|22415.37|22415.37|0
1626090240000|2021-07-12 11:44:00|22419.64|22419.64|22419.64|22419.64|22419.64|22419.64|22419.64|22419.64|0
1626090250000|2021-07-12 11:44:10|22420.4|22420.4|22418.13|22418.13|22420.4|22420.4|22418.13|22418.13|0
1626090300000|2021-07-12 11:45:00|22417.24|22417.24|22417.24|22417.24|22417.24|22417.24|22417.24|22417.24|0
1626090310000|2021-07-12 11:45:10|22419.01|22419.01|22419.9|22419.9|22419.9|22419.9|22419.01|22419.01|0
1626090320000|2021-07-12 11:45:20|22420.78|22420.78|22420.78|22420.78|22420.78|22420.78|22420.78|22420.78|0
1626090490000|2021-07-12 11:48:10|22422.08|22422.08|22422.08|22422.08|22422.08|22422.08|22422.08|22422.08|0
1626090540000|2021-07-12 11:49:00|22426.35|22426.35|22426.35|22426.35|22426.35|22426.35|22426.35|22426.35|0
1626090560000|2021-07-12 11:49:20|22424.9|22424.9|22424.9|22424.9|22424.9|22424.9|22424.9|22424.9|0
1626090610000|2021-07-12 11:50:10|22425.79|22425.79|22425.79|22425.79|22425.79|22425.79|22425.79|22425.79|0
1626090630000|2021-07-12 11:50:30|22427.08|22427.08|22427.08|22427.08|22427.08|22427.08|22427.08|22427.08|0
1626090640000|2021-07-12 11:50:40|22425.63|22425.63|22425.63|22425.63|22425.63|22425.63|22425.63|22425.63|0
1626090670000|2021-07-12 11:51:10|22427.08|22427.08|22427.08|22427.08|22427.08|22427.08|22427.08|22427.08|0
1626090750000|2021-07-12 11:52:30|22425.63|22425.63|22425.63|22425.63|22425.63|22425.63|22425.63|22425.63|0
1626090770000|2021-07-12 11:52:50|22424.33|22424.33|22415.22|22415.22|22424.33|22424.33|22407.56|22407.56|0
1626090820000|2021-07-12 11:53:40|22413.92|22413.92|22413.92|22413.92|22413.92|22413.92|22413.92|22413.92|0
1626090910000|2021-07-12 11:55:10|22411.01|22411.01|22411.01|22411.01|22411.01|22411.01|22411.01|22411.01|0
1626090970000|2021-07-12 11:56:10|22406.59|22406.59|22405.7|22405.7|22406.59|22406.59|22405.7|22405.7|0
1626090990000|2021-07-12 11:56:30|22404.95|22404.95|22404.95|22404.95|22404.95|22404.95|22404.95|22404.95|0
1626091010000|2021-07-12 11:56:50|22407.6|22407.6|22406.72|22406.72|22407.6|22407.6|22406.72|22406.72|0
1626091020000|2021-07-12 11:57:00|22408.49|22408.49|22408.49|22408.49|22408.49|22408.49|22408.49|22408.49|0
1626091030000|2021-07-12 11:57:10|22405.83|22405.83|22405.83|22405.83|22405.83|22405.83|22405.83|22405.83|0
1626091040000|2021-07-12 11:57:20|22404.53|22404.53|22404.53|22404.53|22404.53|22404.53|22404.53|22404.53|0
1626091050000|2021-07-12 11:57:30|22403.02|22403.02|22402.26|22402.26|22403.02|22403.02|22402.26|22402.26|0
1626091100000|2021-07-12 11:58:20|22400.49|22400.49|22400.49|22400.49|22400.49|22400.49|22400.49|22400.49|0
1626091190000|2021-07-12 11:59:50|22403.15|22403.15|22403.15|22403.15|22403.15|22403.15|22403.15|22403.15|0
1626091200000|2021-07-12 12:00:00|22407.42|22407.42|22406.53|22406.53|22407.42|22407.42|22405.65|22405.65|0
1626091210000|2021-07-12 12:00:10|22404.76|22404.76|22405.52|22405.52|22405.52|22405.52|22404.01|22404.01|0
1626091220000|2021-07-12 12:00:20|22406.41|22406.41|22406.41|22406.41|22406.41|22406.41|22406.41|22406.41|0
1626091230000|2021-07-12 12:00:30|22410.68|22410.68|22410.68|22410.68|22410.68|22410.68|22410.68|22410.68|0
1626091310000|2021-07-12 12:01:50|22414.57|22414.57|22414.57|22414.57|22414.57|22414.57|22414.57|22414.57|0
1626091330000|2021-07-12 12:02:10|22418.84|22418.84|22418.84|22418.84|22418.84|22418.84|22418.84|22418.84|0
1626091420000|2021-07-12 12:03:40|22414.57|22414.57|22410.3|22410.3|22414.57|22414.57|22410.3|22410.3|0
1626091450000|2021-07-12 12:04:10|22406.03|22406.03|22410.3|22410.3|22410.3|22410.3|22406.03|22406.03|0
1626091460000|2021-07-12 12:04:20|22408.85|22408.85|22408.85|22408.85|22408.85|22408.85|22408.85|22408.85|0
1626091470000|2021-07-12 12:04:30|22404.57|22404.57|22402.23|22402.23|22404.57|22404.57|22402.23|22402.23|0
1626091510000|2021-07-12 12:05:10|22400.94|22400.94|22400.94|22400.94|22400.94|22400.94|22400.94|22400.94|0
1626091520000|2021-07-12 12:05:20|22398.28|22398.28|22398.28|22398.28|22398.28|22398.28|22398.28|22398.28|0
1626091530000|2021-07-12 12:05:30|22397.4|22397.4|22397.4|22397.4|22397.4|22397.4|22397.4|22397.4|0
1626091600000|2021-07-12 12:06:40|22401.67|22401.67|22399.9|22399.9|22401.67|22401.67|22399.9|22399.9|0
1626091620000|2021-07-12 12:07:00|22395.62|22395.62|22395.62|22395.62|22395.62|22395.62|22395.62|22395.62|0
1626091650000|2021-07-12 12:07:30|22399.9|22399.9|22399.9|22399.9|22399.9|22399.9|22399.9|22399.9|0
1626091690000|2021-07-12 12:08:10|22395.62|22395.62|22395.62|22395.62|22395.62|22395.62|22395.62|22395.62|0
1626091700000|2021-07-12 12:08:20|22393.85|22393.85|22397.24|22397.24|22398.13|22398.13|22393.85|22393.85|0
1626091710000|2021-07-12 12:08:30|22395.94|22395.94|22395.94|22395.94|22395.94|22395.94|22395.94|22395.94|0
1626091730000|2021-07-12 12:08:50|22397.71|22397.71|22397.71|22397.71|22397.71|22397.71|22397.71|22397.71|0
1626091760000|2021-07-12 12:09:20|22393.44|22393.44|22393.44|22393.44|22393.44|22393.44|22393.44|22393.44|0
1626091890000|2021-07-12 12:11:30|22391.99|22391.99|22391.99|22391.99|22391.99|22391.99|22391.99|22391.99|0
1626091910000|2021-07-12 12:11:50|22393.76|22393.76|22399.48|22399.48|22399.48|22399.48|22393.76|22393.76|0
1626091920000|2021-07-12 12:12:00|22396.83|22396.83|22396.83|22396.83|22396.83|22396.83|22396.83|22396.83|0
1626091930000|2021-07-12 12:12:10|22398.6|22398.6|22399.48|22399.48|22399.48|22399.48|22398.6|22398.6|0
1626091940000|2021-07-12 12:12:20|22408.03|22408.03|22408.03|22408.03|22408.03|22408.03|22408.03|22408.03|0
1626091970000|2021-07-12 12:12:50|22409.48|22409.48|22409.48|22409.48|22409.48|22409.48|22409.48|22409.48|0
1626091980000|2021-07-12 12:13:00|22410.94|22410.94|22410.94|22410.94|22410.94|22410.94|22410.94|22410.94|0
1626092010000|2021-07-12 12:13:30|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|0
1626092100000|2021-07-12 12:15:00|22416.51|22416.51|22412.23|22412.23|22416.51|22416.51|22412.23|22412.23|0
1626092110000|2021-07-12 12:15:10|22413.12|22413.12|22413.12|22413.12|22413.12|22413.12|22413.12|22413.12|0
1626092140000|2021-07-12 12:15:40|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|22412.23|0
1626092150000|2021-07-12 12:15:50|22411.35|22411.35|22409.9|22409.9|22411.35|22411.35|22409.9|22409.9|0
1626092200000|2021-07-12 12:16:40|22413.44|22413.44|22413.44|22413.44|22413.44|22413.44|22413.44|22413.44|0
1626092210000|2021-07-12 12:16:50|22414.73|22414.73|22420.3|22420.3|22420.3|22420.3|22414.73|22414.73|0
1626092250000|2021-07-12 12:17:30|22428.85|22428.85|22428.85|22428.85|22428.85|22428.85|22428.85|22428.85|0
1626092270000|2021-07-12 12:17:50|22430.62|22430.62|22430.62|22430.62|22430.62|22430.62|22430.62|22430.62|0
1626092280000|2021-07-12 12:18:00|22431.51|22431.51|22431.51|22431.51|22431.51|22431.51|22431.51|22431.51|0
1626092290000|2021-07-12 12:18:10|22432.8|22432.8|22432.8|22432.8|22432.8|22432.8|22432.8|22432.8|0
1626092300000|2021-07-12 12:18:20|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|22433.56|0
1626092340000|2021-07-12 12:19:00|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|0
1626092370000|2021-07-12 12:19:30|22435.17|22435.17|22435.17|22435.17|22435.17|22435.17|22435.17|22435.17|0
1626092440000|2021-07-12 12:20:40|22436.68|22436.68|22435.93|22435.93|22436.68|22436.68|22435.93|22435.93|0
1626092450000|2021-07-12 12:20:50|22435.04|22435.04|22433.02|22433.02|22435.93|22435.93|22433.02|22433.02|0
1626092460000|2021-07-12 12:21:00|22435.67|22435.67|22435.67|22435.67|22435.67|22435.67|22435.67|22435.67|0
1626092470000|2021-07-12 12:21:10|22439.95|22439.95|22454.56|22454.56|22454.69|22454.69|22439.95|22439.95|0
1626092510000|2021-07-12 12:21:50|22451.9|22451.9|22451.9|22451.9|22451.9|22451.9|22451.9|22451.9|0
1626092520000|2021-07-12 12:22:00|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|0
1626092530000|2021-07-12 12:22:10|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|0
1626092540000|2021-07-12 12:22:20|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|0
1626092560000|2021-07-12 12:22:40|22454.41|22454.41|22454.41|22454.41|22454.41|22454.41|22454.41|22454.41|0
1626092570000|2021-07-12 12:22:50|22445.86|22445.86|22445.86|22445.86|22445.86|22445.86|22445.86|22445.86|0
1626092590000|2021-07-12 12:23:10|22448.77|22448.77|22448.77|22448.77|22448.77|22448.77|22448.77|22448.77|0
1626092730000|2021-07-12 12:25:30|22453.04|22453.04|22451.27|22451.27|22453.04|22453.04|22451.27|22451.27|0
1626092740000|2021-07-12 12:25:40|22450.51|22450.51|22450.51|22450.51|22450.51|22450.51|22450.51|22450.51|0
1626092760000|2021-07-12 12:26:00|22446.24|22446.24|22448.9|22448.9|22448.9|22448.9|22446.24|22446.24|0
1626092800000|2021-07-12 12:26:40|22444.63|22444.63|22444.63|22444.63|22444.63|22444.63|22444.63|22444.63|0
1626092920000|2021-07-12 12:28:40|22446.08|22446.08|22446.08|22446.08|22446.08|22446.08|22446.08|22446.08|0
1626092950000|2021-07-12 12:29:10|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|0
1626092970000|2021-07-12 12:29:30|22455.51|22455.51|22454.06|22454.06|22455.51|22455.51|22454.06|22454.06|0
1626093010000|2021-07-12 12:30:10|22452.76|22452.76|22452.76|22452.76|22452.76|22452.76|22452.76|22452.76|0
1626093020000|2021-07-12 12:30:20|22453.51|22453.51|22453.51|22453.51|22453.51|22453.51|22453.51|22453.51|0
1626093260000|2021-07-12 12:34:20|22450.92|22450.92|22450.92|22450.92|22450.92|22450.92|22450.92|22450.92|0
1626093270000|2021-07-12 12:34:30|22438.1|22438.1|22432.79|22432.79|22438.1|22438.1|22432.79|22432.79|0
1626093300000|2021-07-12 12:35:00|22431.49|22431.49|22431.49|22431.49|22431.49|22431.49|22431.49|22431.49|0
1626093470000|2021-07-12 12:37:50|22434.4|22434.4|22434.4|22434.4|22434.4|22434.4|22434.4|22434.4|0
1626093500000|2021-07-12 12:38:20|22432.89|22432.89|22430.36|22430.36|22432.89|22432.89|22430.36|22430.36|0
1626093520000|2021-07-12 12:38:40|22426.82|22426.82|22422.55|22422.55|22426.82|22426.82|22422.55|22422.55|0
1626093540000|2021-07-12 12:39:00|22426.82|22426.82|22426.82|22426.82|22426.82|22426.82|22426.82|22426.82|0
1626093550000|2021-07-12 12:39:10|22431.09|22431.09|22431.09|22431.09|22431.09|22431.09|22431.09|22431.09|0
1626093560000|2021-07-12 12:39:20|22432.86|22432.86|22432.86|22432.86|22432.86|22432.86|22432.86|22432.86|0
1626093630000|2021-07-12 12:40:30|22431.09|22431.09|22431.09|22431.09|22431.09|22431.09|22431.09|22431.09|0
1626093640000|2021-07-12 12:40:40|22430.33|22430.33|22430.33|22430.33|22430.33|22430.33|22430.33|22430.33|0
1626093660000|2021-07-12 12:41:00|22432.1|22432.1|22432.1|22432.1|22432.1|22432.1|22432.1|22432.1|0
1626093670000|2021-07-12 12:41:10|22436.38|22436.38|22436.38|22436.38|22436.38|22436.38|22436.38|22436.38|0
1626093680000|2021-07-12 12:41:20|22440.65|22440.65|22440.65|22440.65|22440.65|22440.65|22440.65|22440.65|0
1626093700000|2021-07-12 12:41:40|22444.92|22444.92|22444.92|22444.92|22444.92|22444.92|22444.92|22444.92|0
1626093770000|2021-07-12 12:42:50|22445.81|22445.81|22445.81|22445.81|22445.81|22445.81|22445.81|22445.81|0
1626093780000|2021-07-12 12:43:00|22454.35|22454.35|22454.35|22454.35|22455.81|22455.81|22454.35|22454.35|0
1626093830000|2021-07-12 12:43:50|22452.9|22452.9|22448.54|22448.54|22452.9|22452.9|22448.54|22448.54|0
1626093840000|2021-07-12 12:44:00|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|0
1626093860000|2021-07-12 12:44:20|22450.25|22450.25|22454.52|22454.52|22454.52|22454.52|22450.25|22450.25|0
1626093890000|2021-07-12 12:44:50|22455.4|22455.4|22455.4|22455.4|22455.4|22455.4|22455.4|22455.4|0
1626093990000|2021-07-12 12:46:30|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|0
1626094000000|2021-07-12 12:46:40|22446.86|22446.86|22446.86|22446.86|22446.86|22446.86|22446.86|22446.86|0
1626094070000|2021-07-12 12:47:50|22449.13|22449.13|22449.13|22449.13|22449.13|22449.13|22449.13|22449.13|0
1626094100000|2021-07-12 12:48:20|22451.78|22451.78|22451.78|22451.78|22451.78|22451.78|22451.78|22451.78|0
1626094190000|2021-07-12 12:49:50|22450.49|22450.49|22450.49|22450.49|22450.49|22450.49|22450.49|22450.49|0
1626094200000|2021-07-12 12:50:00|22449.6|22449.6|22449.6|22449.6|22449.6|22449.6|22449.6|22449.6|0
1626094210000|2021-07-12 12:50:10|22448.3|22448.3|22448.3|22448.3|22448.3|22448.3|22448.3|22448.3|0
1626094280000|2021-07-12 12:51:20|22444.03|22444.03|22445.43|22445.43|22445.43|22445.43|22442.52|22442.52|0
1626094320000|2021-07-12 12:52:00|22442.77|22442.77|22442.77|22442.77|22442.77|22442.77|22442.77|22442.77|0
1626094330000|2021-07-12 12:52:10|22443.66|22443.66|22444.54|22444.54|22444.54|22444.54|22443.66|22443.66|0
1626094390000|2021-07-12 12:53:10|22446.31|22446.31|22446.31|22446.31|22446.31|22446.31|22446.31|22446.31|0
1626094400000|2021-07-12 12:53:20|22459.13|22459.13|22460.01|22460.01|22460.01|22460.01|22459.13|22459.13|0
1626094410000|2021-07-12 12:53:30|22447.2|22447.2|22447.2|22447.2|22447.2|22447.2|22447.2|22447.2|0
1626094420000|2021-07-12 12:53:40|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|0
1626094450000|2021-07-12 12:54:10|22452.83|22452.83|22452.83|22452.83|22452.83|22452.83|22452.83|22452.83|0
1626094480000|2021-07-12 12:54:40|22454.6|22454.6|22458.88|22458.88|22458.88|22458.88|22454.6|22454.6|0
1626094490000|2021-07-12 12:54:50|22461.53|22461.53|22461.53|22461.53|22461.53|22461.53|22461.53|22461.53|0
1626094570000|2021-07-12 12:56:10|22464.13|22464.13|22462.83|22462.83|22464.13|22464.13|22462.83|22462.83|0
1626094700000|2021-07-12 12:58:20|22467.1|22467.1|22467.1|22467.1|22467.1|22467.1|22467.1|22467.1|0
1626094740000|2021-07-12 12:59:00|22465.33|22465.33|22465.33|22465.33|22465.33|22465.33|22465.33|22465.33|0
1626094750000|2021-07-12 12:59:10|22464.45|22464.45|22462.68|22462.68|22464.45|22464.45|22462.68|22462.68|0
1626094800000|2021-07-12 13:00:00|22461.79|22461.79|22461.79|22461.79|22461.79|22461.79|22461.79|22461.79|0
1626094810000|2021-07-12 13:00:10|22466.06|22466.06|22467.83|22467.83|22467.83|22467.83|22466.06|22466.06|0
1626094820000|2021-07-12 13:00:20|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|0
1626094830000|2021-07-12 13:00:30|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|0
1626094880000|2021-07-12 13:01:20|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|0
1626094910000|2021-07-12 13:01:50|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|22467.83|0
1626094960000|2021-07-12 13:02:40|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|22463.56|0
1626094980000|2021-07-12 13:03:00|22459.29|22459.29|22459.29|22459.29|22459.29|22459.29|22459.29|22459.29|0
1626094990000|2021-07-12 13:03:10|22463.56|22463.56|22464.86|22464.86|22464.86|22464.86|22463.56|22463.56|0
1626095030000|2021-07-12 13:03:50|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|22469.13|0
1626095080000|2021-07-12 13:04:40|22471.4|22471.4|22471.4|22471.4|22471.4|22471.4|22471.4|22471.4|0
1626095100000|2021-07-12 13:05:00|22467.86|22467.86|22467.86|22467.86|22467.86|22467.86|22467.86|22467.86|0
1626095180000|2021-07-12 13:06:20|22469.63|22469.63|22469.63|22469.63|22469.63|22469.63|22469.63|22469.63|0
1626095190000|2021-07-12 13:06:30|22470.52|22470.52|22466.24|22466.24|22470.52|22470.52|22466.24|22466.24|0
1626095200000|2021-07-12 13:06:40|22467.54|22467.54|22467.54|22467.54|22467.54|22467.54|22467.54|22467.54|0
1626095210000|2021-07-12 13:06:50|22471.81|22471.81|22472.7|22472.7|22472.7|22472.7|22471.81|22471.81|0
1626095230000|2021-07-12 13:07:10|22471.81|22471.81|22471.81|22471.81|22471.81|22471.81|22471.81|22471.81|0
1626095260000|2021-07-12 13:07:40|22467.54|22467.54|22467.54|22467.54|22467.54|22467.54|22467.54|22467.54|0
1626095270000|2021-07-12 13:07:50|22463.27|22463.27|22461|22461|22463.27|22463.27|22461|22461|0
1626095310000|2021-07-12 13:08:30|22465.27|22465.27|22465.27|22465.27|22465.27|22465.27|22465.27|22465.27|0
1626095320000|2021-07-12 13:08:40|22469.63|22469.63|22469.63|22469.63|22469.63|22469.63|22469.63|22469.63|0
1626095400000|2021-07-12 13:10:00|22473.91|22473.91|22473.91|22473.91|22473.91|22473.91|22473.91|22473.91|0
1626095410000|2021-07-12 13:10:10|22478.18|22478.18|22478.18|22478.18|22478.18|22478.18|22478.18|22478.18|0
1626095420000|2021-07-12 13:10:20|22479.95|22479.95|22479.95|22479.95|22479.95|22479.95|22479.95|22479.95|0
1626095450000|2021-07-12 13:10:50|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|0
1626095480000|2021-07-12 13:11:20|22477.45|22477.45|22477.45|22477.45|22477.45|22477.45|22477.45|22477.45|0
1626095540000|2021-07-12 13:12:20|22475.68|22475.68|22473.91|22473.91|22475.68|22475.68|22473.91|22473.91|0
1626095550000|2021-07-12 13:12:30|22473.02|22473.02|22468.75|22468.75|22473.02|22473.02|22468.75|22468.75|0
1626095600000|2021-07-12 13:13:20|22464.39|22464.39|22464.39|22464.39|22464.39|22464.39|22464.39|22464.39|0
1626095620000|2021-07-12 13:13:40|22460.11|22460.11|22460.11|22460.11|22460.11|22460.11|22460.11|22460.11|0
1626095630000|2021-07-12 13:13:50|22455.84|22455.84|22455.84|22455.84|22455.84|22455.84|22455.84|22455.84|0
1626095640000|2021-07-12 13:14:00|22457.36|22457.36|22457.36|22457.36|22457.36|22457.36|22457.36|22457.36|0
1626095650000|2021-07-12 13:14:10|22456.6|22456.6|22456.6|22456.6|22456.6|22456.6|22456.6|22456.6|0
1626095660000|2021-07-12 13:14:20|22455.14|22455.14|22455.14|22455.14|22455.14|22455.14|22455.14|22455.14|0
1626095760000|2021-07-12 13:16:00|22451.6|22451.6|22451.6|22451.6|22451.6|22451.6|22451.6|22451.6|0
1626095780000|2021-07-12 13:16:20|22453.37|22453.37|22453.37|22453.37|22453.37|22453.37|22453.37|22453.37|0
1626095820000|2021-07-12 13:17:00|22449.1|22449.1|22445.82|22445.82|22449.1|22449.1|22445.82|22445.82|0
1626095830000|2021-07-12 13:17:10|22446.7|22446.7|22446.7|22446.7|22446.7|22446.7|22446.7|22446.7|0
1626095850000|2021-07-12 13:17:30|22448.47|22448.47|22452.75|22452.75|22452.75|22452.75|22448.47|22448.47|0
1626096000000|2021-07-12 13:20:00|22457.02|22457.02|22452.75|22452.75|22457.02|22457.02|22452.75|22452.75|0
1626096040000|2021-07-12 13:20:40|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|0
1626096090000|2021-07-12 13:21:30|22452.75|22452.75|22454.52|22454.52|22454.52|22454.52|22452.75|22452.75|0
1626096140000|2021-07-12 13:22:20|22450.24|22450.24|22450.24|22450.24|22450.24|22450.24|22450.24|22450.24|0
1626096180000|2021-07-12 13:23:00|22445.97|22445.97|22445.97|22445.97|22445.97|22445.97|22445.97|22445.97|0
1626096200000|2021-07-12 13:23:20|22450.24|22450.24|22450.24|22450.24|22450.24|22450.24|22450.24|22450.24|0
1626096210000|2021-07-12 13:23:30|22454.52|22454.52|22454.52|22454.52|22454.52|22454.52|22454.52|22454.52|0
1626096250000|2021-07-12 13:24:10|22457.11|22457.11|22460.18|22460.18|22460.18|22460.18|22457.11|22457.11|0
1626096280000|2021-07-12 13:24:40|22458.88|22458.88|22458.88|22458.88|22458.88|22458.88|22458.88|22458.88|0
1626096290000|2021-07-12 13:24:50|22467.43|22467.43|22467.43|22467.43|22467.43|22467.43|22467.43|22467.43|0
1626096340000|2021-07-12 13:25:40|22471.7|22471.7|22471.7|22471.7|22471.7|22471.7|22471.7|22471.7|0
1626096380000|2021-07-12 13:26:20|22475.97|22475.97|22477.27|22477.27|22477.27|22477.27|22475.97|22475.97|0
1626096390000|2021-07-12 13:26:30|22479.04|22479.04|22481.7|22481.7|22481.7|22481.7|22479.04|22479.04|0
1626096420000|2021-07-12 13:27:00|22482.99|22482.99|22481.22|22481.22|22485.9|22485.9|22481.22|22481.22|0
1626096440000|2021-07-12 13:27:20|22476.95|22476.95|22476.95|22476.95|22476.95|22476.95|22476.95|22476.95|0
1626096460000|2021-07-12 13:27:40|22481.22|22481.22|22481.22|22481.22|22481.22|22481.22|22481.22|22481.22|0
1626096560000|2021-07-12 13:29:20|22476.95|22476.95|22481.22|22481.22|22481.22|22481.22|22476.95|22476.95|0
1626096590000|2021-07-12 13:29:50|22479.93|22479.93|22479.04|22479.04|22479.93|22479.93|22479.04|22479.04|0
1626096600000|2021-07-12 13:30:00|22478.15|22478.15|22479.04|22479.04|22479.04|22479.04|22478.15|22478.15|0
1626096610000|2021-07-12 13:30:10|22480.34|22480.34|22478.82|22478.82|22480.34|22480.34|22478.82|22478.82|0
1626096620000|2021-07-12 13:30:20|22476.23|22476.23|22474.71|22474.71|22476.23|22476.23|22474.71|22474.71|0
1626096630000|2021-07-12 13:30:30|22477.37|22477.37|22477.37|22477.37|22477.37|22477.37|22477.37|22477.37|0
1626096640000|2021-07-12 13:30:40|22476.07|22476.07|22471.8|22471.8|22476.07|22476.07|22471.8|22471.8|0
1626096650000|2021-07-12 13:30:50|22476.07|22476.07|22476.07|22476.07|22476.07|22476.07|22476.07|22476.07|0
1626096660000|2021-07-12 13:31:00|22480.5|22480.5|22480.5|22480.5|22480.5|22480.5|22480.5|22480.5|0
1626096670000|2021-07-12 13:31:10|22481.38|22481.38|22481.38|22481.38|22481.38|22481.38|22481.38|22481.38|0
1626096680000|2021-07-12 13:31:20|22485.66|22485.66|22474.82|22474.82|22485.66|22485.66|22474.82|22474.82|0
1626096690000|2021-07-12 13:31:30|22473.05|22473.05|22462.29|22462.29|22473.05|22473.05|22462.29|22462.29|0
1626096700000|2021-07-12 13:31:40|22460.52|22460.52|22439.74|22439.74|22460.52|22460.52|22439.74|22439.74|0
1626096720000|2021-07-12 13:32:00|22440.63|22440.63|22440.63|22440.63|22440.63|22440.63|22440.63|22440.63|0
1626096730000|2021-07-12 13:32:10|22444.17|22444.17|22452.71|22452.71|22452.71|22452.71|22444.17|22444.17|0
1626096760000|2021-07-12 13:32:40|22451.83|22451.83|22451.83|22451.83|22451.83|22451.83|22451.83|22451.83|0
1626096770000|2021-07-12 13:32:50|22452.58|22452.58|22457.61|22457.61|22457.61|22457.61|22452.58|22452.58|0
1626096780000|2021-07-12 13:33:00|22461.89|22461.89|22461.89|22461.89|22461.89|22461.89|22461.89|22461.89|0
1626096790000|2021-07-12 13:33:10|22461|22461|22459.55|22459.55|22461|22461|22459.55|22459.55|0
1626096800000|2021-07-12 13:33:20|22455.27|22455.27|22455.27|22455.27|22455.27|22455.27|22455.27|22455.27|0
1626096830000|2021-07-12 13:33:50|22454.39|22454.39|22441.57|22441.57|22454.39|22454.39|22441.57|22441.57|0
1626096840000|2021-07-12 13:34:00|22438.22|22438.22|22429.67|22429.67|22438.22|22438.22|22429.67|22429.67|0
1626096850000|2021-07-12 13:34:10|22425.25|22425.25|22425.25|22425.25|22425.25|22425.25|22425.25|22425.25|0
1626096870000|2021-07-12 13:34:30|22420.98|22420.98|22421.86|22421.86|22421.86|22421.86|22420.98|22420.98|0
1626096880000|2021-07-12 13:34:40|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|0
1626096890000|2021-07-12 13:34:50|22427.02|22427.02|22427.02|22427.02|22427.02|22427.02|22427.02|22427.02|0
1626096900000|2021-07-12 13:35:00|22431.29|22431.29|22431.29|22431.29|22431.29|22431.29|22431.29|22431.29|0
1626096920000|2021-07-12 13:35:20|22434.83|22434.83|22434.83|22434.83|22434.83|22434.83|22434.83|22434.83|0
1626096950000|2021-07-12 13:35:50|22435.72|22435.72|22436.47|22436.47|22436.47|22436.47|22435.72|22435.72|0
1626096990000|2021-07-12 13:36:30|22440.75|22440.75|22440.75|22440.75|22440.75|22440.75|22440.75|22440.75|0
1626097010000|2021-07-12 13:36:50|22445.02|22445.02|22445.02|22445.02|22445.02|22445.02|22445.02|22445.02|0
1626097020000|2021-07-12 13:37:00|22449.45|22449.45|22453.72|22453.72|22453.72|22453.72|22449.45|22449.45|0
1626097060000|2021-07-12 13:37:40|22440.9|22440.9|22440.9|22440.9|22440.9|22440.9|22440.9|22440.9|0
1626097070000|2021-07-12 13:37:50|22436.63|22436.63|22436.63|22436.63|22436.63|22436.63|22436.63|22436.63|0
1626097080000|2021-07-12 13:38:00|22440.9|22440.9|22429.85|22429.85|22440.9|22440.9|22428.08|22428.08|0
1626097090000|2021-07-12 13:38:10|22425.58|22425.58|22422.61|22422.61|22425.58|22425.58|22417.04|22417.04|0
1626097100000|2021-07-12 13:38:20|22426.88|22426.88|22429.48|22429.48|22429.48|22429.48|22426.88|22426.88|0
1626097110000|2021-07-12 13:38:30|22428.18|22428.18|22428.18|22428.18|22428.18|22428.18|22428.18|22428.18|0
1626097120000|2021-07-12 13:38:40|22432.45|22432.45|22432.45|22432.45|22432.45|22432.45|22432.45|22432.45|0
1626097150000|2021-07-12 13:39:10|22428.18|22428.18|22428.18|22428.18|22428.18|22428.18|22428.18|22428.18|0
1626097160000|2021-07-12 13:39:20|22432.45|22432.45|22423.15|22423.15|22432.45|22432.45|22423.15|22423.15|0
1626097170000|2021-07-12 13:39:30|22422.26|22422.26|22422.26|22422.26|22422.26|22422.26|22422.26|22422.26|0
1626097200000|2021-07-12 13:40:00|22418.72|22418.72|22417.84|22417.84|22418.72|22418.72|22417.84|22417.84|0
1626097210000|2021-07-12 13:40:10|22422.11|22422.11|22413.56|22413.56|22422.11|22422.11|22413.56|22413.56|0
1626097220000|2021-07-12 13:40:20|22411.79|22411.79|22411.79|22411.79|22411.79|22411.79|22411.79|22411.79|0
1626097270000|2021-07-12 13:41:10|22409.2|22409.2|22409.2|22409.2|22409.2|22409.2|22409.2|22409.2|0
1626097280000|2021-07-12 13:41:20|22411.79|22411.79|22410.28|22410.28|22411.79|22411.79|22410.28|22410.28|0
1626097300000|2021-07-12 13:41:40|22407.62|22407.62|22408.51|22408.51|22408.51|22408.51|22407.62|22407.62|0
1626097320000|2021-07-12 13:42:00|22409.39|22409.39|22409.39|22409.39|22409.39|22409.39|22409.39|22409.39|0
1626097330000|2021-07-12 13:42:10|22412.05|22412.05|22416.32|22416.32|22416.32|22416.32|22412.05|22412.05|0
1626097340000|2021-07-12 13:42:20|22414.55|22414.55|22411.01|22411.01|22414.55|22414.55|22411.01|22411.01|0
1626097360000|2021-07-12 13:42:40|22402.47|22402.47|22402.47|22402.47|22402.47|22402.47|22402.47|22402.47|0
1626097380000|2021-07-12 13:43:00|22404.24|22404.24|22404.24|22404.24|22404.24|22404.24|22404.24|22404.24|0
1626097390000|2021-07-12 13:43:10|22406.89|22406.89|22419.71|22419.71|22419.71|22419.71|22406.89|22406.89|0
1626097400000|2021-07-12 13:43:20|22421.48|22421.48|22424.14|22424.14|22424.14|22424.14|22421.48|22421.48|0
1626097410000|2021-07-12 13:43:30|22425.02|22425.02|22425.02|22425.02|22425.02|22425.02|22425.02|22425.02|0
1626097420000|2021-07-12 13:43:40|22427.62|22427.62|22427.62|22427.62|22427.62|22427.62|22427.62|22427.62|0
1626097430000|2021-07-12 13:43:50|22431.89|22431.89|22431.89|22431.89|22431.89|22431.89|22431.89|22431.89|0
1626097460000|2021-07-12 13:44:20|22440.43|22440.43|22440.43|22440.43|22440.43|22440.43|22440.43|22440.43|0
1626097480000|2021-07-12 13:44:40|22443.34|22443.34|22443.44|22443.44|22445.94|22445.94|22441.67|22441.67|0
1626097490000|2021-07-12 13:44:50|22445.21|22445.21|22446.72|22446.72|22446.72|22446.72|22445.21|22445.21|0
1626097500000|2021-07-12 13:45:00|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|0
1626097520000|2021-07-12 13:45:20|22441.15|22441.15|22441.15|22441.15|22441.15|22441.15|22441.15|22441.15|0
1626097530000|2021-07-12 13:45:30|22440.27|22440.27|22439.83|22439.83|22441.88|22441.88|22439.83|22439.83|0
1626097540000|2021-07-12 13:45:40|22431.28|22431.28|22431.28|22431.28|22431.28|22431.28|22431.28|22431.28|0
1626097550000|2021-07-12 13:45:50|22432.74|22432.74|22440.51|22440.51|22440.51|22440.51|22432.74|22432.74|0
1626097560000|2021-07-12 13:46:00|22441.4|22441.4|22439.63|22439.63|22441.4|22441.4|22439.63|22439.63|0
1626097570000|2021-07-12 13:46:10|22441.08|22441.08|22442.38|22442.38|22442.38|22442.38|22441.08|22441.08|0
1626097670000|2021-07-12 13:47:50|22445.03|22445.03|22445.03|22445.03|22445.03|22445.03|22445.03|22445.03|0
1626097690000|2021-07-12 13:48:10|22443.26|22443.26|22437.48|22437.48|22443.26|22443.26|22437.48|22437.48|0
1626097700000|2021-07-12 13:48:20|22436.59|22436.59|22434.41|22434.41|22436.59|22436.59|22434.41|22434.41|0
1626097720000|2021-07-12 13:48:40|22435.71|22435.71|22434.41|22434.41|22435.71|22435.71|22434.41|22434.41|0
1626097730000|2021-07-12 13:48:50|22436.18|22436.18|22444.72|22444.72|22444.72|22444.72|22436.18|22436.18|0
1626097760000|2021-07-12 13:49:20|22443.27|22443.27|22443.27|22443.27|22443.27|22443.27|22443.27|22443.27|0
1626097770000|2021-07-12 13:49:30|22445.04|22445.04|22440.77|22440.77|22445.04|22445.04|22440.77|22440.77|0
1626097780000|2021-07-12 13:49:40|22441.65|22441.65|22441.65|22441.65|22441.65|22441.65|22441.65|22441.65|0
1626097810000|2021-07-12 13:50:10|22445.19|22445.19|22445.19|22445.19|22445.19|22445.19|22445.19|22445.19|0
1626097830000|2021-07-12 13:50:30|22446.08|22446.08|22442.54|22442.54|22446.08|22446.08|22442.54|22442.54|0
1626097850000|2021-07-12 13:50:50|22443.99|22443.99|22443.99|22443.99|22443.99|22443.99|22443.99|22443.99|0
1626097860000|2021-07-12 13:51:00|22452.54|22452.54|22443.99|22443.99|22452.54|22452.54|22443.99|22443.99|0
1626097880000|2021-07-12 13:51:20|22443.11|22443.11|22443.11|22443.11|22443.11|22443.11|22443.11|22443.11|0
1626097890000|2021-07-12 13:51:30|22438.83|22438.83|22438.83|22438.83|22438.83|22438.83|22438.83|22438.83|0
1626097910000|2021-07-12 13:51:50|22424.56|22424.56|22419.89|22419.89|22424.56|22424.56|22419.89|22419.89|0
1626097940000|2021-07-12 13:52:20|22419|22419|22419|22419|22419|22419|22419|22419|0
1626097970000|2021-07-12 13:52:50|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|0
1626097980000|2021-07-12 13:53:00|22426.25|22426.25|22426.25|22426.25|22426.25|22426.25|22426.25|22426.25|0
1626097990000|2021-07-12 13:53:10|22430.52|22430.52|22417.7|22417.7|22430.52|22430.52|22417.7|22417.7|0
1626098000000|2021-07-12 13:53:20|22413.43|22413.43|22404.89|22404.89|22413.43|22413.43|22400.61|22400.61|0
1626098040000|2021-07-12 13:54:00|22405.77|22405.77|22414.32|22414.32|22414.32|22414.32|22405.77|22405.77|0
1626098070000|2021-07-12 13:54:30|22418.59|22418.59|22418.59|22418.59|22418.59|22418.59|22418.59|22418.59|0
1626098080000|2021-07-12 13:54:40|22419.47|22419.47|22419.47|22419.47|22419.47|22419.47|22419.47|22419.47|0
1626098090000|2021-07-12 13:54:50|22420.36|22420.36|22420.36|22420.36|22420.36|22420.36|22420.36|22420.36|0
1626098120000|2021-07-12 13:55:20|22424.63|22424.63|22414.32|22414.32|22424.63|22424.63|22414.32|22414.32|0
1626098130000|2021-07-12 13:55:30|22412.54|22412.54|22412.54|22412.54|22412.54|22412.54|22412.54|22412.54|0
1626098170000|2021-07-12 13:56:10|22416.97|22416.97|22416.97|22416.97|22416.97|22416.97|22416.97|22416.97|0
1626098200000|2021-07-12 13:56:40|22415.2|22415.2|22415.2|22415.2|22415.2|22415.2|22415.2|22415.2|0
1626098260000|2021-07-12 13:57:40|22410.93|22410.93|22410.93|22410.93|22410.93|22410.93|22410.93|22410.93|0
1626098280000|2021-07-12 13:58:00|22410.04|22410.04|22410.93|22410.93|22410.93|22410.93|22410.04|22410.04|0
1626098370000|2021-07-12 13:59:30|22409.16|22409.16|22407.02|22407.02|22409.16|22409.16|22406.13|22406.13|0
1626098460000|2021-07-12 14:01:00|22411.29|22411.29|22405.15|22405.15|22411.29|22411.29|22405.15|22405.15|0
1626098470000|2021-07-12 14:01:10|22407.75|22407.75|22407.75|22407.75|22407.75|22407.75|22407.75|22407.75|0
1626098490000|2021-07-12 14:01:30|22403.47|22403.47|22403.47|22403.47|22403.47|22403.47|22403.47|22403.47|0
1626098500000|2021-07-12 14:01:40|22401.7|22401.7|22405.24|22405.24|22405.24|22405.24|22401.7|22401.7|0
1626098510000|2021-07-12 14:01:50|22407.9|22407.9|22407.9|22407.9|22407.9|22407.9|22407.9|22407.9|0
1626098540000|2021-07-12 14:02:20|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|0
1626098550000|2021-07-12 14:02:30|22410.3|22410.3|22415.87|22415.87|22418.84|22418.84|22410.3|22410.3|0
1626098560000|2021-07-12 14:02:40|22420.14|22420.14|22420.14|22420.14|22420.14|22420.14|22420.14|22420.14|0
1626098570000|2021-07-12 14:02:50|22424.41|22424.41|22424.41|22424.41|22424.41|22424.41|22424.41|22424.41|0
1626098580000|2021-07-12 14:03:00|22420.14|22420.14|22420.14|22420.14|22420.14|22420.14|22420.14|22420.14|0
1626098610000|2021-07-12 14:03:30|22421.44|22421.44|22421.44|22421.44|22421.44|22421.44|22421.44|22421.44|0
1626098660000|2021-07-12 14:04:20|22417.17|22417.17|22417.17|22417.17|22417.17|22417.17|22417.17|22417.17|0
1626098690000|2021-07-12 14:04:50|22415.87|22415.87|22415.87|22415.87|22415.87|22415.87|22415.87|22415.87|0
1626098700000|2021-07-12 14:05:00|22417.64|22417.64|22426.19|22426.19|22427.96|22427.96|22417.64|22417.64|0
1626098710000|2021-07-12 14:05:10|22425.3|22425.3|22426.19|22426.19|22426.19|22426.19|22425.3|22425.3|0
1626098740000|2021-07-12 14:05:40|22421.91|22421.91|22421.91|22421.91|22421.91|22421.91|22421.91|22421.91|0
1626098760000|2021-07-12 14:06:00|22418.37|22418.37|22416.03|22416.03|22418.37|22418.37|22416.03|22416.03|0
1626098780000|2021-07-12 14:06:20|22417.8|22417.8|22420.4|22420.4|22420.4|22420.4|22417.8|22417.8|0
1626098800000|2021-07-12 14:06:40|22428.94|22428.94|22424.67|22424.67|22428.94|22428.94|22424.67|22424.67|0
1626098820000|2021-07-12 14:07:00|22425.97|22425.97|22425.97|22425.97|22425.97|22425.97|22425.97|22425.97|0
1626098840000|2021-07-12 14:07:20|22430.24|22430.24|22429.77|22429.77|22430.24|22430.24|22428.47|22428.47|0
1626098860000|2021-07-12 14:07:40|22431.07|22431.07|22436.38|22436.38|22436.38|22436.38|22431.07|22431.07|0
1626098880000|2021-07-12 14:08:00|22440.65|22440.65|22445.68|22445.68|22445.68|22445.68|22440.65|22440.65|0
1626098890000|2021-07-12 14:08:10|22449.95|22449.95|22452.86|22452.86|22452.86|22452.86|22449.95|22449.95|0
1626098920000|2021-07-12 14:08:40|22454.63|22454.63|22454.63|22454.63|22454.63|22454.63|22454.63|22454.63|0
1626098960000|2021-07-12 14:09:20|22458.9|22458.9|22458.9|22458.9|22458.9|22458.9|22458.9|22458.9|0
1626098970000|2021-07-12 14:09:30|22450.36|22450.36|22446.09|22446.09|22450.36|22450.36|22446.09|22446.09|0
1626098990000|2021-07-12 14:09:50|22442.54|22442.54|22448.11|22448.11|22448.11|22448.11|22442.54|22442.54|0
1626099010000|2021-07-12 14:10:10|22443.84|22443.84|22448.11|22448.11|22448.11|22448.11|22443.84|22443.84|0
1626099030000|2021-07-12 14:10:30|22452.39|22452.39|22452.39|22452.39|22452.39|22452.39|22452.39|22452.39|0
1626099050000|2021-07-12 14:10:50|22450.62|22450.62|22449.73|22449.73|22450.62|22450.62|22449.73|22449.73|0
1626099100000|2021-07-12 14:11:40|22448.97|22448.97|22448.97|22448.97|22448.97|22448.97|22448.97|22448.97|0
1626099160000|2021-07-12 14:12:40|22450.27|22450.27|22448.97|22448.97|22450.27|22450.27|22448.97|22448.97|0
1626099170000|2021-07-12 14:12:50|22453.25|22453.25|22455.84|22455.84|22455.84|22455.84|22453.25|22453.25|0
1626099190000|2021-07-12 14:13:10|22456.73|22456.73|22454.96|22454.96|22456.73|22456.73|22454.96|22454.96|0
1626099240000|2021-07-12 14:14:00|22454.07|22454.07|22450.28|22450.28|22454.07|22454.07|22450.28|22450.28|0
1626099250000|2021-07-12 14:14:10|22452.05|22452.05|22451.29|22451.29|22452.05|22452.05|22451.29|22451.29|0
1626099260000|2021-07-12 14:14:20|22447.4|22447.4|22447.4|22447.4|22447.4|22447.4|22447.4|22447.4|0
1626099270000|2021-07-12 14:14:30|22449.17|22449.17|22449.17|22449.17|22449.17|22449.17|22449.17|22449.17|0
1626099290000|2021-07-12 14:14:50|22450.47|22450.47|22453.06|22453.06|22453.06|22453.06|22450.47|22450.47|0
1626099300000|2021-07-12 14:15:00|22444.52|22444.52|22447.59|22447.59|22447.59|22447.59|22444.52|22444.52|0
1626099310000|2021-07-12 14:15:10|22451.86|22451.86|22451.86|22451.86|22451.86|22451.86|22451.86|22451.86|0
1626099330000|2021-07-12 14:15:30|22453.31|22453.31|22453.31|22453.31|22453.31|22453.31|22453.31|22453.31|0
1626099350000|2021-07-12 14:15:50|22455.08|22455.08|22455.46|22455.46|22463.63|22463.63|22455.08|22455.08|0
1626099360000|2021-07-12 14:16:00|22454.58|22454.58|22454.58|22454.58|22454.58|22454.58|22454.58|22454.58|0
1626099370000|2021-07-12 14:16:10|22453.69|22453.69|22453.69|22453.69|22453.69|22453.69|22453.69|22453.69|0
1626099400000|2021-07-12 14:16:40|22452.39|22452.39|22452.39|22452.39|22452.39|22452.39|22452.39|22452.39|0
1626099410000|2021-07-12 14:16:50|22451.51|22451.51|22449.74|22449.74|22451.51|22451.51|22449.74|22449.74|0
1626099420000|2021-07-12 14:17:00|22447.97|22447.97|22447.97|22447.97|22447.97|22447.97|22447.97|22447.97|0
1626099430000|2021-07-12 14:17:10|22445.37|22445.37|22445.37|22445.37|22445.37|22445.37|22445.37|22445.37|0
1626099440000|2021-07-12 14:17:20|22436.83|22436.83|22436.83|22436.83|22436.83|22436.83|22436.83|22436.83|0
1626099450000|2021-07-12 14:17:30|22435.94|22435.94|22435.94|22435.94|22435.94|22435.94|22435.94|22435.94|0
1626099460000|2021-07-12 14:17:40|22435.18|22435.18|22433.13|22433.13|22435.18|22435.18|22433.13|22433.13|0
1626099470000|2021-07-12 14:17:50|22432.37|22432.37|22432.37|22432.37|22432.37|22432.37|22432.37|22432.37|0
1626099480000|2021-07-12 14:18:00|22433.67|22433.67|22439.45|22439.45|22439.45|22439.45|22433.67|22433.67|0
1626099500000|2021-07-12 14:18:20|22437.68|22437.68|22437.68|22437.68|22437.68|22437.68|22437.68|22437.68|0
1626099510000|2021-07-12 14:18:30|22435.02|22435.02|22435.02|22435.02|22435.02|22435.02|22435.02|22435.02|0
1626099520000|2021-07-12 14:18:40|22435.91|22435.91|22441.95|22441.95|22441.95|22441.95|22435.91|22435.91|0
1626099530000|2021-07-12 14:18:50|22442.84|22442.84|22442.84|22442.84|22442.84|22442.84|22442.84|22442.84|0
1626099540000|2021-07-12 14:19:00|22447.11|22447.11|22447.11|22447.11|22447.11|22447.11|22447.11|22447.11|0
1626099550000|2021-07-12 14:19:10|22448.41|22448.41|22449.71|22449.71|22449.71|22449.71|22448.41|22448.41|0
1626099560000|2021-07-12 14:19:20|22448.95|22448.95|22448.95|22448.95|22448.95|22448.95|22448.95|22448.95|0
1626099570000|2021-07-12 14:19:30|22450.72|22450.72|22450.72|22450.72|22450.72|22450.72|22450.72|22450.72|0
1626099600000|2021-07-12 14:20:00|22454.99|22454.99|22454.99|22454.99|22454.99|22454.99|22454.99|22454.99|0
1626099610000|2021-07-12 14:20:10|22454.11|22454.11|22450.21|22450.21|22454.11|22454.11|22450.21|22450.21|0
1626099620000|2021-07-12 14:20:20|22449.33|22449.33|22448.03|22448.03|22449.33|22449.33|22448.03|22448.03|0
1626099630000|2021-07-12 14:20:30|22451.38|22451.38|22451.54|22451.54|22455.43|22455.43|22451.38|22451.38|0
1626099650000|2021-07-12 14:20:50|22452.42|22452.42|22452.42|22452.42|22452.42|22452.42|22452.42|22452.42|0
1626099660000|2021-07-12 14:21:00|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|22451.13|0
1626099690000|2021-07-12 14:21:30|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|22448.47|0
1626099790000|2021-07-12 14:23:10|22435.65|22435.65|22444.2|22444.2|22444.2|22444.2|22435.65|22435.65|0
1626099810000|2021-07-12 14:23:30|22445.08|22445.08|22445.08|22445.08|22445.08|22445.08|22445.08|22445.08|0
1626099820000|2021-07-12 14:23:40|22449.36|22449.36|22449.36|22449.36|22449.36|22449.36|22449.36|22449.36|0
1626099840000|2021-07-12 14:24:00|22452.71|22452.71|22454.01|22454.01|22454.01|22454.01|22452.71|22452.71|0
1626099860000|2021-07-12 14:24:20|22458.43|22458.43|22458.43|22458.43|22458.43|22458.43|22458.43|22458.43|0
1626099880000|2021-07-12 14:24:40|22462.7|22462.7|22462.7|22462.7|22462.7|22462.7|22462.7|22462.7|0
1626099910000|2021-07-12 14:25:10|22466.98|22466.98|22466.98|22466.98|22466.98|22466.98|22466.98|22466.98|0
1626099920000|2021-07-12 14:25:20|22465.52|22465.52|22469.8|22469.8|22469.8|22469.8|22465.52|22465.52|0
1626099970000|2021-07-12 14:26:10|22461.25|22461.25|22456.2|22456.2|22461.25|22461.25|22456.2|22456.2|0
1626100000000|2021-07-12 14:26:40|22452.3|22452.3|22452.3|22452.3|22452.3|22452.3|22452.3|22452.3|0
1626100020000|2021-07-12 14:27:00|22451.42|22451.42|22447.14|22447.14|22451.42|22451.42|22447.14|22447.14|0
1626100060000|2021-07-12 14:27:40|22445.85|22445.85|22445.85|22445.85|22445.85|22445.85|22445.85|22445.85|0
1626100070000|2021-07-12 14:27:50|22437.3|22437.3|22437.3|22437.3|22437.3|22437.3|22437.3|22437.3|0
1626100090000|2021-07-12 14:28:10|22441.2|22441.2|22443.79|22443.79|22443.79|22443.79|22441.2|22441.2|0
1626100120000|2021-07-12 14:28:40|22446.45|22446.45|22446.45|22446.45|22446.45|22446.45|22446.45|22446.45|0
1626100140000|2021-07-12 14:29:00|22449.04|22449.04|22460.55|22460.55|22461.85|22461.85|22449.04|22449.04|0
1626100170000|2021-07-12 14:29:30|22458.78|22458.78|22458.78|22458.78|22458.78|22458.78|22458.78|22458.78|0
1626100180000|2021-07-12 14:29:40|22456.18|22456.18|22457.48|22457.48|22457.48|22457.48|22456.18|22456.18|0
1626100200000|2021-07-12 14:30:00|22461.75|22461.75|22475.14|22475.14|22475.14|22475.14|22461.75|22461.75|0
1626100230000|2021-07-12 14:30:30|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|0
1626100240000|2021-07-12 14:30:40|22475.14|22475.14|22475.14|22475.14|22475.14|22475.14|22475.14|22475.14|0
1626100250000|2021-07-12 14:30:50|22480.71|22480.71|22493.52|22493.52|22493.52|22493.52|22480.71|22480.71|0
1626100260000|2021-07-12 14:31:00|22493.91|22493.91|22501.09|22501.09|22501.09|22501.09|22493.91|22493.91|0
1626100270000|2021-07-12 14:31:10|22502.86|22502.86|22507.13|22507.13|22507.13|22507.13|22502.86|22502.86|0
1626100280000|2021-07-12 14:31:20|22508.65|22508.65|22512.92|22512.92|22512.92|22512.92|22508.65|22508.65|0
1626100290000|2021-07-12 14:31:30|22512.03|22512.03|22512.03|22512.03|22512.03|22512.03|22512.03|22512.03|0
1626100320000|2021-07-12 14:32:00|22513.33|22513.33|22517.37|22517.37|22517.37|22517.37|22513.33|22513.33|0
1626100330000|2021-07-12 14:32:10|22525.92|22525.92|22526.8|22526.8|22526.8|22526.8|22525.92|22525.92|0
1626100340000|2021-07-12 14:32:20|22535.35|22535.35|22535.35|22535.35|22535.35|22535.35|22535.35|22535.35|0
1626100350000|2021-07-12 14:32:30|22536.64|22536.64|22541.01|22541.01|22541.01|22541.01|22536.64|22536.64|0
1626100380000|2021-07-12 14:33:00|22537.12|22537.12|22537.12|22537.12|22537.12|22537.12|22537.12|22537.12|0
1626100390000|2021-07-12 14:33:10|22545.66|22545.66|22545.66|22545.66|22545.66|22545.66|22545.66|22545.66|0
1626100400000|2021-07-12 14:33:20|22537.12|22537.12|22537.12|22537.12|22537.12|22537.12|22537.12|22537.12|0
1626100410000|2021-07-12 14:33:30|22545.66|22545.66|22544.36|22544.36|22545.66|22545.66|22543.07|22543.07|0
1626100440000|2021-07-12 14:34:00|22548.64|22548.64|22548.64|22548.64|22550.41|22550.41|22548.64|22548.64|0
1626100450000|2021-07-12 14:34:10|22547.75|22547.75|22547.75|22547.75|22547.75|22547.75|22547.75|22547.75|0
1626100460000|2021-07-12 14:34:20|22539.21|22539.21|22540.5|22540.5|22540.5|22540.5|22539.21|22539.21|0
1626100490000|2021-07-12 14:34:50|22544.78|22544.78|22553.32|22553.32|22553.32|22553.32|22544.78|22544.78|0
1626100500000|2021-07-12 14:35:00|22555.98|22555.98|22555.72|22555.72|22559.1|22559.1|22554.83|22554.83|0
1626100530000|2021-07-12 14:35:30|22559.99|22559.99|22559.99|22559.99|22559.99|22559.99|22559.99|22559.99|0
1626100550000|2021-07-12 14:35:50|22558.69|22558.69|22553.12|22553.12|22558.69|22558.69|22553.12|22553.12|0
1626100560000|2021-07-12 14:36:00|22557.39|22557.39|22555.88|22555.88|22557.39|22557.39|22555.88|22555.88|0
1626100570000|2021-07-12 14:36:10|22555.12|22555.12|22557.72|22557.72|22557.72|22557.72|22555.12|22555.12|0
1626100580000|2021-07-12 14:36:20|22561.99|22561.99|22563.76|22563.76|22563.76|22563.76|22561.99|22561.99|0
1626100590000|2021-07-12 14:36:30|22568.03|22568.03|22566.26|22566.26|22568.03|22568.03|22566.26|22566.26|0
1626100600000|2021-07-12 14:36:40|22564.49|22564.49|22566.68|22566.68|22566.68|22566.68|22564.49|22564.49|0
1626100610000|2021-07-12 14:36:50|22553.86|22553.86|22553.86|22553.86|22553.86|22553.86|22553.86|22553.86|0
1626100630000|2021-07-12 14:37:10|22545.32|22545.32|22545.32|22545.32|22545.32|22545.32|22545.32|22545.32|0
1626100650000|2021-07-12 14:37:30|22540.89|22540.89|22538.23|22538.23|22540.89|22540.89|22538.23|22538.23|0
1626100690000|2021-07-12 14:38:10|22535.64|22535.64|22535.64|22535.64|22535.64|22535.64|22535.64|22535.64|0
1626100750000|2021-07-12 14:39:10|22539.18|22539.18|22555.22|22555.22|22555.22|22555.22|22539.18|22539.18|0
1626100760000|2021-07-12 14:39:20|22563.76|22563.76|22568.04|22568.04|22568.04|22568.04|22563.76|22563.76|0
1626100770000|2021-07-12 14:39:30|22568.92|22568.92|22568.92|22568.92|22568.92|22568.92|22568.92|22568.92|0
1626100850000|2021-07-12 14:40:50|22581.74|22581.74|22581.74|22581.74|22581.74|22581.74|22581.74|22581.74|0
1626100860000|2021-07-12 14:41:00|22585.28|22585.28|22585.28|22585.28|22585.28|22585.28|22585.28|22585.28|0
1626100870000|2021-07-12 14:41:10|22589.55|22589.55|22593.03|22593.03|22593.03|22593.03|22589.55|22589.55|0
1626100880000|2021-07-12 14:41:20|22593.92|22593.92|22593.03|22593.03|22593.92|22593.92|22593.03|22593.03|0
1626100890000|2021-07-12 14:41:30|22592.15|22592.15|22592.15|22592.15|22592.15|22592.15|22592.15|22592.15|0
1626100900000|2021-07-12 14:41:40|22593.03|22593.03|22591.26|22591.26|22593.03|22593.03|22591.26|22591.26|0
1626100920000|2021-07-12 14:42:00|22590.38|22590.38|22589.49|22589.49|22590.38|22590.38|22589.49|22589.49|0
1626100980000|2021-07-12 14:43:00|22591.26|22591.26|22593.45|22593.45|22593.45|22593.45|22590.85|22590.85|0
1626100990000|2021-07-12 14:43:10|22589.17|22589.17|22590.79|22590.79|22590.79|22590.79|22586.52|22586.52|0
1626101020000|2021-07-12 14:43:40|22595.06|22595.06|22595.22|22595.22|22595.22|22595.22|22590.79|22590.79|0
1626101030000|2021-07-12 14:43:50|22598.24|22598.24|22598.24|22598.24|22598.24|22598.24|22598.24|22598.24|0
1626101090000|2021-07-12 14:44:50|22599.7|22599.7|22603.97|22603.97|22603.97|22603.97|22599.7|22599.7|0
1626101140000|2021-07-12 14:45:40|22608.24|22608.24|22608.24|22608.24|22608.24|22608.24|22608.24|22608.24|0
1626101150000|2021-07-12 14:45:50|22603.97|22603.97|22603.97|22603.97|22603.97|22603.97|22603.97|22603.97|0
1626101160000|2021-07-12 14:46:00|22601.06|22601.06|22596.64|22596.64|22601.06|22601.06|22596.64|22596.64|0
1626101180000|2021-07-12 14:46:20|22595.34|22595.34|22591.07|22591.07|22595.34|22595.34|22591.07|22591.07|0
1626101200000|2021-07-12 14:46:40|22590.18|22590.18|22590.18|22590.18|22590.18|22590.18|22590.18|22590.18|0
1626101280000|2021-07-12 14:48:00|22589.3|22589.3|22585.73|22585.73|22593.57|22593.57|22585.73|22585.73|0
1626101310000|2021-07-12 14:48:30|22594.27|22594.27|22594.27|22594.27|22594.27|22594.27|22594.27|22594.27|0
1626101340000|2021-07-12 14:49:00|22585.73|22585.73|22583.54|22583.54|22585.73|22585.73|22583.54|22583.54|0
1626101360000|2021-07-12 14:49:20|22582.25|22582.25|22582.25|22582.25|22582.25|22582.25|22582.25|22582.25|0
1626101380000|2021-07-12 14:49:40|22579.59|22579.59|22578.7|22578.7|22579.59|22579.59|22578.7|22578.7|0
1626101410000|2021-07-12 14:50:10|22577.95|22577.95|22577.95|22577.95|22577.95|22577.95|22577.95|22577.95|0
1626101430000|2021-07-12 14:50:30|22579.72|22579.72|22579.72|22579.72|22579.72|22579.72|22579.72|22579.72|0
1626101440000|2021-07-12 14:50:40|22578.83|22578.83|22577.54|22577.54|22578.83|22578.83|22577.54|22577.54|0
1626101460000|2021-07-12 14:51:00|22576.78|22576.78|22576.78|22576.78|22576.78|22576.78|22576.78|22576.78|0
1626101500000|2021-07-12 14:51:40|22577.66|22577.66|22577.66|22577.66|22577.66|22577.66|22577.66|22577.66|0
1626101510000|2021-07-12 14:51:50|22579.18|22579.18|22579.18|22579.18|22579.18|22579.18|22579.18|22579.18|0
1626101520000|2021-07-12 14:52:00|22577.66|22577.66|22571.21|22571.21|22577.66|22577.66|22566.94|22566.94|0
1626101530000|2021-07-12 14:52:10|22569.75|22569.75|22569.75|22569.75|22569.75|22569.75|22569.75|22569.75|0
1626101560000|2021-07-12 14:52:40|22568.87|22568.87|22571.69|22571.69|22573.14|22573.14|22568.87|22568.87|0
1626101580000|2021-07-12 14:53:00|22567.41|22567.41|22567.41|22567.41|22567.41|22567.41|22567.41|22567.41|0
1626101600000|2021-07-12 14:53:20|22565.64|22565.64|22567.1|22567.1|22567.1|22567.1|22565.64|22565.64|0
1626101620000|2021-07-12 14:53:40|22562.83|22562.83|22567.1|22567.1|22567.1|22567.1|22562.83|22562.83|0
1626101630000|2021-07-12 14:53:50|22571.37|22571.37|22571.37|22571.37|22571.37|22571.37|22571.37|22571.37|0
1626101660000|2021-07-12 14:54:20|22573.14|22573.14|22574.03|22574.03|22574.03|22574.03|22573.14|22573.14|0
1626101670000|2021-07-12 14:54:30|22572.57|22572.57|22572.57|22572.57|22572.57|22572.57|22572.57|22572.57|0
1626101680000|2021-07-12 14:54:40|22564.03|22564.03|22568.3|22568.3|22568.3|22568.3|22564.03|22564.03|0
1626101760000|2021-07-12 14:56:00|22569.6|22569.6|22573.87|22573.87|22578.14|22578.14|22569.6|22569.6|0
1626101800000|2021-07-12 14:56:40|22575.64|22575.64|22575.64|22575.64|22575.64|22575.64|22575.64|22575.64|0
1626101820000|2021-07-12 14:57:00|22576.94|22576.94|22576.94|22576.94|22576.94|22576.94|22576.94|22576.94|0
1626101860000|2021-07-12 14:57:40|22572.67|22572.67|22572.67|22572.67|22572.67|22572.67|22572.67|22572.67|0
1626101870000|2021-07-12 14:57:50|22573.55|22573.55|22572.67|22572.67|22573.55|22573.55|22572.67|22572.67|0
1626101890000|2021-07-12 14:58:10|22574.12|22574.12|22569.85|22569.85|22574.12|22574.12|22569.85|22569.85|0
1626101900000|2021-07-12 14:58:20|22568.96|22568.96|22564.69|22564.69|22568.96|22568.96|22564.69|22564.69|0
1626101920000|2021-07-12 14:58:40|22556.15|22556.15|22560.42|22560.42|22560.42|22560.42|22556.15|22556.15|0
1626101940000|2021-07-12 14:59:00|22559.53|22559.53|22558.65|22558.65|22559.53|22559.53|22558.65|22558.65|0
1626101950000|2021-07-12 14:59:10|22559.53|22559.53|22555.26|22555.26|22559.53|22559.53|22555.26|22555.26|0
1626101980000|2021-07-12 14:59:40|22550.99|22550.99|22550.99|22550.99|22550.99|22550.99|22550.99|22550.99|0
1626101990000|2021-07-12 14:59:50|22551.87|22551.87|22551.87|22551.87|22551.87|22551.87|22551.87|22551.87|0
1626102000000|2021-07-12 15:00:00|22552.76|22552.76|22552.76|22552.76|22552.76|22552.76|22552.76|22552.76|0
1626102030000|2021-07-12 15:00:30|22552|22552|22548.59|22548.59|22552|22552|22548.59|22548.59|0
1626102050000|2021-07-12 15:00:50|22550.36|22550.36|22550.36|22550.36|22550.36|22550.36|22550.36|22550.36|0
1626102060000|2021-07-12 15:01:00|22549.06|22549.06|22536.25|22536.25|22549.06|22549.06|22531.97|22531.97|0
1626102070000|2021-07-12 15:01:10|22534.79|22534.79|22533.34|22533.34|22534.79|22534.79|22533.34|22533.34|0
1626102080000|2021-07-12 15:01:20|22531.57|22531.57|22531.57|22531.57|22531.57|22531.57|22531.57|22531.57|0
1626102090000|2021-07-12 15:01:30|22530.11|22530.11|22525.84|22525.84|22530.11|22530.11|22525.84|22525.84|0
1626102100000|2021-07-12 15:01:40|22521.57|22521.57|22521.57|22521.57|22521.57|22521.57|22520.68|22520.68|0
1626102110000|2021-07-12 15:01:50|22525.84|22525.84|22525.84|22525.84|22525.84|22525.84|22525.84|22525.84|0
1626102120000|2021-07-12 15:02:00|22530.11|22530.11|22530.11|22530.11|22530.11|22530.11|22530.11|22530.11|0
1626102150000|2021-07-12 15:02:30|22525.84|22525.84|22530.11|22530.11|22530.11|22530.11|22525.84|22525.84|0
1626102170000|2021-07-12 15:02:50|22525.84|22525.84|22525.84|22525.84|22525.84|22525.84|22525.84|22525.84|0
1626102180000|2021-07-12 15:03:00|22526.6|22526.6|22526.6|22526.6|22528.37|22528.37|22526.6|22526.6|0
1626102240000|2021-07-12 15:04:00|22525.71|22525.71|22529.98|22529.98|22529.98|22529.98|22525.71|22525.71|0
1626102300000|2021-07-12 15:05:00|22531.75|22531.75|22536.03|22536.03|22536.03|22536.03|22531.75|22531.75|0
1626102310000|2021-07-12 15:05:10|22535.14|22535.14|22535.14|22535.14|22535.14|22535.14|22535.14|22535.14|0
1626102320000|2021-07-12 15:05:20|22536.03|22536.03|22536.03|22536.03|22536.03|22536.03|22536.03|22536.03|0
1626102340000|2021-07-12 15:05:40|22537.8|22537.8|22538.55|22538.55|22538.55|22538.55|22537.8|22537.8|0
1626102360000|2021-07-12 15:06:00|22540.01|22540.01|22540.01|22540.01|22540.01|22540.01|22540.01|22540.01|0
1626102370000|2021-07-12 15:06:10|22541.31|22541.31|22542.19|22542.19|22542.19|22542.19|22541.31|22541.31|0
1626102400000|2021-07-12 15:06:40|22541.31|22541.31|22541.31|22541.31|22541.31|22541.31|22541.31|22541.31|0
1626102410000|2021-07-12 15:06:50|22549.85|22549.85|22549.85|22549.85|22549.85|22549.85|22549.85|22549.85|0
1626102440000|2021-07-12 15:07:20|22551.62|22551.62|22551.62|22551.62|22551.62|22551.62|22551.62|22551.62|0
1626102450000|2021-07-12 15:07:30|22553.39|22553.39|22557.66|22557.66|22557.66|22557.66|22553.39|22553.39|0
1626102460000|2021-07-12 15:07:40|22558.96|22558.96|22559.12|22559.12|22559.12|22559.12|22557.66|22557.66|0
1626102480000|2021-07-12 15:08:00|22554.85|22554.85|22556.14|22556.14|22556.14|22556.14|22554.85|22554.85|0
1626102500000|2021-07-12 15:08:20|22554.37|22554.37|22562.92|22562.92|22562.92|22562.92|22554.37|22554.37|0
1626102530000|2021-07-12 15:08:50|22563.8|22563.8|22563.8|22563.8|22563.8|22563.8|22563.8|22563.8|0
1626102540000|2021-07-12 15:09:00|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|0
1626102560000|2021-07-12 15:09:20|22560.42|22560.42|22560.42|22560.42|22560.42|22560.42|22560.42|22560.42|0
1626102570000|2021-07-12 15:09:30|22555.99|22555.99|22550.83|22550.83|22557.76|22557.76|22550.83|22550.83|0
1626102620000|2021-07-12 15:10:20|22555.1|22555.1|22550.83|22550.83|22555.1|22555.1|22550.83|22550.83|0
1626102630000|2021-07-12 15:10:30|22549.32|22549.32|22549.32|22549.32|22549.32|22549.32|22549.32|22549.32|0
1626102640000|2021-07-12 15:10:40|22551.09|22551.09|22547.61|22547.61|22551.09|22551.09|22547.61|22547.61|0
1626102650000|2021-07-12 15:10:50|22548.36|22548.36|22548.36|22548.36|22548.36|22548.36|22548.36|22548.36|0
1626102660000|2021-07-12 15:11:00|22549.25|22549.25|22547.48|22547.48|22549.25|22549.25|22547.48|22547.48|0
1626102680000|2021-07-12 15:11:20|22548.78|22548.78|22548.78|22548.78|22548.78|22548.78|22548.78|22548.78|0
1626102690000|2021-07-12 15:11:30|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|0
1626102720000|2021-07-12 15:12:00|22549.25|22549.25|22549.25|22549.25|22549.25|22549.25|22549.25|22549.25|0
1626102730000|2021-07-12 15:12:10|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|0
1626102740000|2021-07-12 15:12:20|22548.36|22548.36|22549.25|22549.25|22549.25|22549.25|22548.36|22548.36|0
1626102760000|2021-07-12 15:12:40|22553.52|22553.52|22547.95|22547.95|22553.52|22553.52|22547.95|22547.95|0
1626102770000|2021-07-12 15:12:50|22552.22|22552.22|22552.22|22552.22|22552.22|22552.22|22552.22|22552.22|0
1626102780000|2021-07-12 15:13:00|22550.45|22550.45|22550.45|22550.45|22550.45|22550.45|22550.45|22550.45|0
1626102790000|2021-07-12 15:13:10|22554.73|22554.73|22554.73|22554.73|22554.73|22554.73|22554.73|22554.73|0
1626102850000|2021-07-12 15:14:10|22556.5|22556.5|22554.73|22554.73|22556.5|22556.5|22554.73|22554.73|0
1626102870000|2021-07-12 15:14:30|22556.5|22556.5|22556.02|22556.02|22557.38|22557.38|22554.73|22554.73|0
1626102890000|2021-07-12 15:14:50|22547.48|22547.48|22547.48|22547.48|22551.75|22551.75|22547.48|22547.48|0
1626102900000|2021-07-12 15:15:00|22550.14|22550.14|22554.41|22554.41|22554.41|22554.41|22550.14|22550.14|0
1626102920000|2021-07-12 15:15:20|22555.86|22555.86|22555.86|22555.86|22555.86|22555.86|22555.86|22555.86|0
1626102930000|2021-07-12 15:15:30|22553.21|22553.21|22553.21|22553.21|22553.21|22553.21|22553.21|22553.21|0
1626102970000|2021-07-12 15:16:10|22552.32|22552.32|22554.09|22554.09|22554.09|22554.09|22552.32|22552.32|0
1626102990000|2021-07-12 15:16:30|22556.15|22556.15|22561.01|22561.01|22561.01|22561.01|22556.15|22556.15|0
1626103000000|2021-07-12 15:16:40|22558.42|22558.42|22558.42|22558.42|22558.42|22558.42|22558.42|22558.42|0
1626103020000|2021-07-12 15:17:00|22556.96|22556.96|22556.96|22556.96|22556.96|22556.96|22556.96|22556.96|0
1626103040000|2021-07-12 15:17:20|22558.26|22558.26|22556.81|22556.81|22558.26|22558.26|22556.81|22556.81|0
1626103050000|2021-07-12 15:17:30|22557.56|22557.56|22557.56|22557.56|22557.56|22557.56|22557.56|22557.56|0
1626103070000|2021-07-12 15:17:50|22558.45|22558.45|22564.02|22564.02|22564.02|22564.02|22558.45|22558.45|0
1626103080000|2021-07-12 15:18:00|22559.75|22559.75|22561.2|22561.2|22561.2|22561.2|22559.75|22559.75|0
1626103100000|2021-07-12 15:18:20|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|0
1626103110000|2021-07-12 15:18:30|22561.2|22561.2|22561.2|22561.2|22561.2|22561.2|22561.2|22561.2|0
1626103140000|2021-07-12 15:19:00|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|0
1626103150000|2021-07-12 15:19:10|22561.2|22561.2|22558.6|22558.6|22561.2|22561.2|22558.6|22558.6|0
1626103160000|2021-07-12 15:19:20|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|0
1626103170000|2021-07-12 15:19:30|22554.65|22554.65|22556.83|22556.83|22561.11|22561.11|22554.65|22554.65|0
1626103220000|2021-07-12 15:20:20|22561.11|22561.11|22561.11|22561.11|22561.11|22561.11|22561.11|22561.11|0
1626103290000|2021-07-12 15:21:30|22560.35|22560.35|22560.35|22560.35|22560.35|22560.35|22560.35|22560.35|0
1626103310000|2021-07-12 15:21:50|22556.08|22556.08|22556.08|22556.08|22556.08|22556.08|22556.08|22556.08|0
1626103330000|2021-07-12 15:22:10|22551.8|22551.8|22546.23|22546.23|22551.8|22551.8|22546.23|22546.23|0
1626103340000|2021-07-12 15:22:20|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|0
1626103370000|2021-07-12 15:22:50|22546.23|22546.23|22553.1|22553.1|22553.1|22553.1|22546.23|22546.23|0
1626103410000|2021-07-12 15:23:30|22557.37|22557.37|22557.37|22557.37|22558.26|22558.26|22557.37|22557.37|0
1626103430000|2021-07-12 15:23:50|22558.83|22558.83|22558.83|22558.83|22558.83|22558.83|22558.83|22558.83|0
1626103440000|2021-07-12 15:24:00|22554.56|22554.56|22554.56|22554.56|22554.56|22554.56|22554.56|22554.56|0
1626103450000|2021-07-12 15:24:10|22555.44|22555.44|22559.71|22559.71|22559.71|22559.71|22555.44|22555.44|0
1626103470000|2021-07-12 15:24:30|22562.37|22562.37|22554.56|22554.56|22562.37|22562.37|22554.56|22554.56|0
1626103480000|2021-07-12 15:24:40|22558.83|22558.83|22554.56|22554.56|22558.83|22558.83|22554.56|22554.56|0
1626103490000|2021-07-12 15:24:50|22558.83|22558.83|22558.83|22558.83|22558.83|22558.83|22558.83|22558.83|0
1626103510000|2021-07-12 15:25:10|22550.28|22550.28|22546.67|22546.67|22552.34|22552.34|22546.67|22546.67|0
1626103520000|2021-07-12 15:25:20|22545.79|22545.79|22543.39|22543.39|22545.79|22545.79|22543.39|22543.39|0
1626103530000|2021-07-12 15:25:30|22551.94|22551.94|22547.66|22547.66|22551.94|22551.94|22547.66|22547.66|0
1626103540000|2021-07-12 15:25:40|22548.96|22548.96|22548.96|22548.96|22548.96|22548.96|22548.96|22548.96|0
1626103570000|2021-07-12 15:26:10|22553.23|22553.23|22553.23|22553.23|22553.23|22553.23|22553.23|22553.23|0
1626103580000|2021-07-12 15:26:20|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|0
1626103590000|2021-07-12 15:26:30|22553.23|22553.23|22550.73|22550.73|22553.23|22553.23|22548.96|22548.96|0
1626103600000|2021-07-12 15:26:40|22549.43|22549.43|22549.43|22549.43|22549.43|22549.43|22549.43|22549.43|0
1626103610000|2021-07-12 15:26:50|22548.14|22548.14|22548.14|22548.14|22548.14|22548.14|22548.14|22548.14|0
1626103630000|2021-07-12 15:27:10|22546.84|22546.84|22546.84|22546.84|22546.84|22546.84|22546.84|22546.84|0
1626103640000|2021-07-12 15:27:20|22545.95|22545.95|22545.95|22545.95|22545.95|22545.95|22545.95|22545.95|0
1626103650000|2021-07-12 15:27:30|22544.5|22544.5|22544.5|22544.5|22544.5|22544.5|22544.5|22544.5|0
1626103660000|2021-07-12 15:27:40|22540.23|22540.23|22540.23|22540.23|22540.23|22540.23|22540.23|22540.23|0
1626103680000|2021-07-12 15:28:00|22542.82|22542.82|22543.71|22543.71|22543.71|22543.71|22542.82|22542.82|0
1626103700000|2021-07-12 15:28:20|22547.98|22547.98|22547.98|22547.98|22547.98|22547.98|22547.98|22547.98|0
1626103710000|2021-07-12 15:28:30|22548.74|22548.74|22548.74|22548.74|22548.74|22548.74|22548.74|22548.74|0
1626103720000|2021-07-12 15:28:40|22549.62|22549.62|22546.23|22546.23|22550.51|22550.51|22546.23|22546.23|0
1626103740000|2021-07-12 15:29:00|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|0
1626103750000|2021-07-12 15:29:10|22548.74|22548.74|22550.51|22550.51|22550.51|22550.51|22548.74|22548.74|0
1626103760000|2021-07-12 15:29:20|22541.96|22541.96|22540.66|22540.66|22541.96|22541.96|22540.66|22540.66|0
1626103770000|2021-07-12 15:29:30|22544.94|22544.94|22544.94|22544.94|22544.94|22544.94|22544.94|22544.94|0
1626103780000|2021-07-12 15:29:40|22536.39|22536.39|22541.55|22541.55|22544.15|22544.15|22536.39|22536.39|0
1626103790000|2021-07-12 15:29:50|22545.82|22545.82|22541.93|22541.93|22545.82|22545.82|22539.68|22539.68|0
1626160500000|2021-07-13 07:15:00|22584.34|22584.34|22588.61|22588.61|22588.61|22588.61|22584.34|22584.34|0
1626160510000|2021-07-13 07:15:10|22580.07|22580.07|22589.91|22589.91|22589.91|22589.91|22580.07|22580.07|0
1626160520000|2021-07-13 07:15:20|22594.18|22594.18|22594.18|22594.18|22594.18|22594.18|22594.18|22594.18|0
1626160570000|2021-07-13 07:16:10|22595.7|22595.7|22595.7|22595.7|22595.7|22595.7|22595.7|22595.7|0
1626160580000|2021-07-13 07:16:20|22597.97|22597.97|22597.97|22597.97|22597.97|22597.97|22597.97|22597.97|0
1626160590000|2021-07-13 07:16:30|22599.48|22599.48|22600.24|22600.24|22600.24|22600.24|22599.48|22599.48|0
1626160650000|2021-07-13 07:17:30|22610.62|22610.62|22611.38|22611.38|22611.38|22611.38|22610.62|22610.62|0
1626160670000|2021-07-13 07:17:50|22614.29|22614.29|22609.93|22609.93|22614.29|22614.29|22609.93|22609.93|0
1626160690000|2021-07-13 07:18:10|22605.65|22605.65|22605.65|22605.65|22605.65|22605.65|22605.65|22605.65|0
1626160700000|2021-07-13 07:18:20|22609.93|22609.93|22612.52|22612.52|22612.52|22612.52|22608.63|22608.63|0
1626160710000|2021-07-13 07:18:30|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|0
1626160720000|2021-07-13 07:18:40|22606.79|22606.79|22606.79|22606.79|22606.79|22606.79|22606.79|22606.79|0
1626160770000|2021-07-13 07:19:30|22602.52|22602.52|22598.25|22598.25|22602.52|22602.52|22598.25|22598.25|0
1626160790000|2021-07-13 07:19:50|22602.52|22602.52|22606.79|22606.79|22606.79|22606.79|22602.52|22602.52|0
1626160800000|2021-07-13 07:20:00|22610.69|22610.69|22613.28|22613.28|22613.28|22613.28|22610.69|22610.69|0
1626160820000|2021-07-13 07:20:20|22610.69|22610.69|22610.69|22610.69|22610.69|22610.69|22610.69|22610.69|0
1626160850000|2021-07-13 07:20:50|22614.96|22614.96|22613.09|22613.09|22614.96|22614.96|22606.42|22606.42|0
1626160880000|2021-07-13 07:21:20|22611.79|22611.79|22611.79|22611.79|22611.79|22611.79|22611.79|22611.79|0
1626160900000|2021-07-13 07:21:40|22603.24|22603.24|22603.24|22603.24|22603.24|22603.24|22603.24|22603.24|0
1626160910000|2021-07-13 07:21:50|22602.36|22602.36|22600.17|22600.17|22602.36|22602.36|22600.17|22600.17|0
1626160920000|2021-07-13 07:22:00|22601.63|22601.63|22600.17|22600.17|22601.63|22601.63|22600.17|22600.17|0
1626160950000|2021-07-13 07:22:30|22602.77|22602.77|22599.74|22599.74|22602.77|22602.77|22599.74|22599.74|0
1626160960000|2021-07-13 07:22:40|22598.99|22598.99|22595.96|22595.96|22598.99|22598.99|22595.96|22595.96|0
1626161020000|2021-07-13 07:23:40|22601.27|22601.27|22601.27|22601.27|22601.27|22601.27|22601.27|22601.27|0
1626161050000|2021-07-13 07:24:10|22602.03|22602.03|22602.03|22602.03|22602.03|22602.03|22602.03|22602.03|0
1626161120000|2021-07-13 07:25:20|22599.12|22599.12|22600.57|22600.57|22600.57|22600.57|22599.12|22599.12|0
1626161140000|2021-07-13 07:25:40|22599.28|22599.28|22600.57|22600.57|22600.57|22600.57|22599.28|22599.28|0
1626161150000|2021-07-13 07:25:50|22609.12|22609.12|22609.12|22609.12|22609.12|22609.12|22609.12|22609.12|0
1626161160000|2021-07-13 07:26:00|22608.36|22608.36|22608.36|22608.36|22608.36|22608.36|22608.36|22608.36|0
1626161170000|2021-07-13 07:26:10|22609.12|22609.12|22609.12|22609.12|22609.88|22609.88|22609.12|22609.12|0
1626161190000|2021-07-13 07:26:30|22607.82|22607.82|22607.82|22607.82|22607.82|22607.82|22607.82|22607.82|0
1626161210000|2021-07-13 07:26:50|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|22609.27|0
1626161230000|2021-07-13 07:27:10|22612.82|22612.82|22613.6|22613.6|22616.36|22616.36|22611.93|22611.93|0
1626161240000|2021-07-13 07:27:20|22617.88|22617.88|22617.88|22617.88|22617.88|22617.88|22617.88|22617.88|0
1626161270000|2021-07-13 07:27:50|22622.15|22622.15|22622.15|22622.15|22622.15|22622.15|22622.15|22622.15|0
1626161300000|2021-07-13 07:28:20|22626.42|22626.42|22626.42|22626.42|22626.42|22626.42|22626.42|22626.42|0
1626161370000|2021-07-13 07:29:30|22622.53|22622.53|22622.53|22622.53|22622.53|22622.53|22622.53|22622.53|0
1626161400000|2021-07-13 07:30:00|22626.8|22626.8|22620.31|22620.31|22626.8|22626.8|22620.31|22620.31|0
1626161410000|2021-07-13 07:30:10|22616.04|22616.04|22610.25|22610.25|22618.8|22618.8|22610.25|22610.25|0
1626161450000|2021-07-13 07:30:50|22614.53|22614.53|22614.53|22614.53|22614.53|22614.53|22614.53|22614.53|0
1626161460000|2021-07-13 07:31:00|22610.25|22610.25|22610.25|22610.25|22610.25|22610.25|22610.25|22610.25|0
1626161490000|2021-07-13 07:31:30|22605.98|22605.98|22597.44|22597.44|22605.98|22605.98|22597.44|22597.44|0
1626161570000|2021-07-13 07:32:50|22595.98|22595.98|22595.98|22595.98|22595.98|22595.98|22595.98|22595.98|0
1626161590000|2021-07-13 07:33:10|22604.53|22604.53|22609.84|22609.84|22609.84|22609.84|22604.53|22604.53|0
1626161600000|2021-07-13 07:33:20|22613.73|22613.73|22617.27|22617.27|22617.27|22617.27|22613.73|22613.73|0
1626161620000|2021-07-13 07:33:40|22622.84|22622.84|22620.19|22620.19|22622.84|22622.84|22620.19|22620.19|0
1626161630000|2021-07-13 07:33:50|22622.46|22622.46|22624.73|22624.73|22624.73|22624.73|22622.46|22622.46|0
1626161660000|2021-07-13 07:34:20|22626.18|22626.18|22623.27|22623.27|22626.18|22626.18|22623.27|22623.27|0
1626161670000|2021-07-13 07:34:30|22621.82|22621.82|22624.42|22624.42|22625.71|22625.71|22621.82|22621.82|0
1626161680000|2021-07-13 07:34:40|22620.14|22620.14|22620.14|22620.14|22620.14|22620.14|22620.14|22620.14|0
1626161710000|2021-07-13 07:35:10|22621.44|22621.44|22621.44|22621.44|22621.44|22621.44|22621.44|22621.44|0
1626161720000|2021-07-13 07:35:20|22617.17|22617.17|22617.17|22617.17|22617.17|22617.17|22617.17|22617.17|0
1626161730000|2021-07-13 07:35:30|22621.44|22621.44|22617.17|22617.17|22621.44|22621.44|22617.17|22617.17|0
1626161760000|2021-07-13 07:36:00|22627.79|22627.79|22627.79|22627.79|22627.79|22627.79|22627.79|22627.79|0
1626161770000|2021-07-13 07:36:10|22632.22|22632.22|22632.22|22632.22|22632.22|22632.22|22632.22|22632.22|0
1626161830000|2021-07-13 07:37:10|22625.14|22625.14|22626.91|22626.91|22626.91|22626.91|22625.14|22625.14|0
1626161850000|2021-07-13 07:37:30|22622.64|22622.64|22621.88|22621.88|22622.64|22622.64|22621.88|22621.88|0
1626161930000|2021-07-13 07:38:50|22626.31|22626.31|22626.31|22626.31|22626.31|22626.31|22626.31|22626.31|0
1626161980000|2021-07-13 07:39:40|22627.76|22627.76|22627.76|22627.76|22627.76|22627.76|22627.76|22627.76|0
1626161990000|2021-07-13 07:39:50|22631.65|22631.65|22631.65|22631.65|22631.65|22631.65|22631.65|22631.65|0
1626162060000|2021-07-13 07:41:00|22634.31|22634.31|22634.31|22634.31|22634.31|22634.31|22634.31|22634.31|0
1626162080000|2021-07-13 07:41:20|22642.85|22642.85|22642.85|22642.85|22642.85|22642.85|22642.85|22642.85|0
1626162090000|2021-07-13 07:41:30|22643.74|22643.74|22643.74|22643.74|22643.74|22643.74|22643.74|22643.74|0
1626162140000|2021-07-13 07:42:20|22639.47|22639.47|22639.47|22639.47|22639.47|22639.47|22639.47|22639.47|0
1626162180000|2021-07-13 07:43:00|22640.98|22640.98|22640.98|22640.98|22640.98|22640.98|22640.98|22640.98|0
1626162200000|2021-07-13 07:43:20|22642.43|22642.43|22642.43|22642.43|22642.43|22642.43|22642.43|22642.43|0
1626162230000|2021-07-13 07:43:50|22641.55|22641.55|22642.43|22642.43|22642.43|22642.43|22641.55|22641.55|0
1626162240000|2021-07-13 07:44:00|22638.54|22638.54|22638.54|22638.54|22638.54|22638.54|22638.54|22638.54|0
1626162250000|2021-07-13 07:44:10|22639.99|22639.99|22639.99|22639.99|22639.99|22639.99|22639.99|22639.99|0
1626162290000|2021-07-13 07:44:50|22638.7|22638.7|22639.99|22639.99|22639.99|22639.99|22638.7|22638.7|0
1626162300000|2021-07-13 07:45:00|22639.24|22639.24|22639.24|22639.24|22639.24|22639.24|22639.24|22639.24|0
1626162310000|2021-07-13 07:45:10|22636.58|22636.58|22636.58|22636.58|22636.58|22636.58|22636.58|22636.58|0
1626162330000|2021-07-13 07:45:30|22632.31|22632.31|22632.31|22632.31|22632.31|22632.31|22632.31|22632.31|0
1626162340000|2021-07-13 07:45:40|22633.19|22633.19|22633.19|22633.19|22633.19|22633.19|22633.19|22633.19|0
1626162380000|2021-07-13 07:46:20|22624.65|22624.65|22624.65|22624.65|22624.65|22624.65|22624.65|22624.65|0
1626162490000|2021-07-13 07:48:10|22633.19|22633.19|22633.19|22633.19|22633.19|22633.19|22633.19|22633.19|0
1626162600000|2021-07-13 07:50:00|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|0
1626162610000|2021-07-13 07:50:10|22642.5|22642.5|22642.5|22642.5|22642.5|22642.5|22642.5|22642.5|0
1626162630000|2021-07-13 07:50:30|22638.22|22638.22|22638.22|22638.22|22638.22|22638.22|22638.22|22638.22|0
1626162670000|2021-07-13 07:51:10|22640.82|22640.82|22640.82|22640.82|22640.82|22640.82|22640.82|22640.82|0
1626162800000|2021-07-13 07:53:20|22645.09|22645.09|22636.55|22636.55|22645.09|22645.09|22636.55|22636.55|0
1626162820000|2021-07-13 07:53:40|22637.85|22637.85|22637.85|22637.85|22637.85|22637.85|22637.85|22637.85|0
1626162940000|2021-07-13 07:55:40|22645.81|22645.81|22645.81|22645.81|22645.81|22645.81|22645.81|22645.81|0
1626162950000|2021-07-13 07:55:50|22654.36|22654.36|22654.36|22654.36|22654.36|22654.36|22654.36|22654.36|0
1626162960000|2021-07-13 07:56:00|22657.01|22657.01|22657.01|22657.01|22657.01|22657.01|22657.01|22657.01|0
1626163000000|2021-07-13 07:56:40|22658.78|22658.78|22658.78|22658.78|22658.78|22658.78|22658.78|22658.78|0
1626163050000|2021-07-13 07:57:30|22657.33|22657.33|22657.33|22657.33|22657.33|22657.33|22657.33|22657.33|0
1626163060000|2021-07-13 07:57:40|22648.79|22648.79|22648.79|22648.79|22648.79|22648.79|22648.79|22648.79|0
1626163080000|2021-07-13 07:58:00|22647.49|22647.49|22647.49|22647.49|22647.49|22647.49|22647.49|22647.49|0
1626163100000|2021-07-13 07:58:20|22651.76|22651.76|22652.52|22652.52|22652.52|22652.52|22651.76|22651.76|0
1626163110000|2021-07-13 07:58:30|22654.03|22654.03|22654.03|22654.03|22654.03|22654.03|22654.03|22654.03|0
1626163140000|2021-07-13 07:59:00|22652.73|22652.73|22652.73|22652.73|22652.73|22652.73|22652.73|22652.73|0
1626163150000|2021-07-13 07:59:10|22651.98|22651.98|22644.16|22644.16|22651.98|22651.98|22644.16|22644.16|0
1626163160000|2021-07-13 07:59:20|22641.13|22641.13|22632.59|22632.59|22641.13|22641.13|22632.59|22632.59|0
1626163170000|2021-07-13 07:59:30|22634.1|22634.1|22632.59|22632.59|22634.1|22634.1|22632.59|22632.59|0
1626163180000|2021-07-13 07:59:40|22631.83|22631.83|22631.83|22631.83|22631.83|22631.83|22631.83|22631.83|0
1626163190000|2021-07-13 07:59:50|22629.24|22629.24|22629.24|22629.24|22629.24|22629.24|22629.24|22629.24|0
1626163250000|2021-07-13 08:00:50|22627.47|22627.47|22627.47|22627.47|22627.47|22627.47|22627.47|22627.47|0
1626163380000|2021-07-13 08:03:00|22618.92|22618.92|22618.92|22618.92|22618.92|22618.92|22618.92|22618.92|0
1626163400000|2021-07-13 08:03:20|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|0
1626163440000|2021-07-13 08:04:00|22607.47|22607.47|22607.47|22607.47|22607.47|22607.47|22607.47|22607.47|0
1626163460000|2021-07-13 08:04:20|22602.16|22602.16|22598.62|22598.62|22602.16|22602.16|22598.62|22598.62|0
1626163470000|2021-07-13 08:04:30|22599.91|22599.91|22599.91|22599.91|22599.91|22599.91|22599.91|22599.91|0
1626163500000|2021-07-13 08:05:00|22598.62|22598.62|22598.62|22598.62|22598.62|22598.62|22598.62|22598.62|0
1626163520000|2021-07-13 08:05:20|22596.35|22596.35|22596.35|22596.35|22596.35|22596.35|22596.35|22596.35|0
1626163530000|2021-07-13 08:05:30|22598.94|22598.94|22598.94|22598.94|22598.94|22598.94|22598.94|22598.94|0
1626163550000|2021-07-13 08:05:50|22601.21|22601.21|22601.21|22601.21|22601.21|22601.21|22601.21|22601.21|0
1626163560000|2021-07-13 08:06:00|22599.7|22599.7|22599.7|22599.7|22599.7|22599.7|22599.7|22599.7|0
1626163610000|2021-07-13 08:06:50|22591.15|22591.15|22591.15|22591.15|22591.15|22591.15|22591.15|22591.15|0
1626163620000|2021-07-13 08:07:00|22592.04|22592.04|22592.04|22592.04|22592.04|22592.04|22592.04|22592.04|0
1626163630000|2021-07-13 08:07:10|22593.49|22593.49|22593.49|22593.49|22593.49|22593.49|22593.49|22593.49|0
1626163640000|2021-07-13 08:07:20|22594.79|22594.79|22594.79|22594.79|22594.79|22594.79|22594.79|22594.79|0
1626163650000|2021-07-13 08:07:30|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|22594.03|0
1626163660000|2021-07-13 08:07:40|22598.31|22598.31|22598.31|22598.31|22598.31|22598.31|22598.31|22598.31|0
1626163670000|2021-07-13 08:07:50|22599.6|22599.6|22596.63|22596.63|22600.9|22600.9|22596.63|22596.63|0
1626163730000|2021-07-13 08:08:50|22600.9|22600.9|22594.03|22594.03|22600.9|22600.9|22594.03|22594.03|0
1626163740000|2021-07-13 08:09:00|22585.49|22585.49|22584.73|22584.73|22585.49|22585.49|22584.73|22584.73|0
1626163760000|2021-07-13 08:09:20|22580.46|22580.46|22580.46|22580.46|22580.46|22580.46|22580.46|22580.46|0
1626163790000|2021-07-13 08:09:50|22575.15|22575.15|22575.15|22575.15|22575.15|22575.15|22575.15|22575.15|0
1626163810000|2021-07-13 08:10:10|22576.45|22576.45|22576.45|22576.45|22576.45|22576.45|22576.45|22576.45|0
1626163820000|2021-07-13 08:10:20|22574.99|22574.99|22574.99|22574.99|22574.99|22574.99|22574.99|22574.99|0
1626163840000|2021-07-13 08:10:40|22573.48|22573.48|22573.48|22573.48|22573.48|22573.48|22573.48|22573.48|0
1626163970000|2021-07-13 08:12:50|22582.02|22582.02|22573.48|22573.48|22582.02|22582.02|22573.48|22573.48|0
1626164140000|2021-07-13 08:15:40|22577.75|22577.75|22573.48|22573.48|22577.75|22577.75|22573.48|22573.48|0
1626164360000|2021-07-13 08:19:20|22572.72|22572.72|22572.72|22572.72|22572.72|22572.72|22572.72|22572.72|0
1626164380000|2021-07-13 08:19:40|22570.45|22570.45|22570.45|22570.45|22570.45|22570.45|22570.45|22570.45|0
1626164450000|2021-07-13 08:20:50|22571.97|22571.97|22573.48|22573.48|22573.48|22573.48|22571.97|22571.97|0
1626164470000|2021-07-13 08:21:10|22574.78|22574.78|22573.32|22573.32|22574.78|22574.78|22573.32|22573.32|0
1626164500000|2021-07-13 08:21:40|22574.08|22574.08|22564.78|22564.78|22575.59|22575.59|22564.78|22564.78|0
1626164510000|2021-07-13 08:21:50|22563.01|22563.01|22563.01|22563.01|22563.01|22563.01|22563.01|22563.01|0
1626164520000|2021-07-13 08:22:00|22561.24|22561.24|22562.75|22562.75|22562.75|22562.75|22561.24|22561.24|0
1626164540000|2021-07-13 08:22:20|22567.02|22567.02|22575.57|22575.57|22575.57|22575.57|22567.02|22567.02|0
1626164550000|2021-07-13 08:22:30|22577.08|22577.08|22577.08|22577.08|22577.08|22577.08|22574.81|22574.81|0
1626164560000|2021-07-13 08:22:40|22577.84|22577.84|22578.59|22578.59|22578.59|22578.59|22577.84|22577.84|0
1626164580000|2021-07-13 08:23:00|22574.32|22574.32|22574.32|22574.32|22574.32|22574.32|22574.32|22574.32|0
1626164600000|2021-07-13 08:23:20|22578.59|22578.59|22578.59|22578.59|22578.59|22578.59|22578.59|22578.59|0
1626164610000|2021-07-13 08:23:30|22582.87|22582.87|22579.08|22579.08|22582.87|22582.87|22579.08|22579.08|0
1626164620000|2021-07-13 08:23:40|22580.6|22580.6|22583.56|22583.56|22583.56|22583.56|22580.6|22580.6|0
1626164630000|2021-07-13 08:23:50|22582.81|22582.81|22587.08|22587.08|22587.08|22587.08|22582.81|22582.81|0
1626164640000|2021-07-13 08:24:00|22595.62|22595.62|22595.62|22595.62|22595.62|22595.62|22591.35|22591.35|0
1626164680000|2021-07-13 08:24:40|22599.9|22599.9|22599.9|22599.9|22599.9|22599.9|22599.9|22599.9|0
1626164690000|2021-07-13 08:24:50|22595.62|22595.62|22599.9|22599.9|22599.9|22599.9|22591.35|22591.35|0
1626164750000|2021-07-13 08:25:50|22601.19|22601.19|22601.19|22601.19|22601.19|22601.19|22601.19|22601.19|0
1626164760000|2021-07-13 08:26:00|22605.47|22605.47|22601.19|22601.19|22605.47|22605.47|22601.19|22601.19|0
1626164830000|2021-07-13 08:27:10|22592.65|22592.65|22592.65|22592.65|22592.65|22592.65|22592.65|22592.65|0
1626164900000|2021-07-13 08:28:20|22593.95|22593.95|22593.95|22593.95|22593.95|22593.95|22593.95|22593.95|0
1626164970000|2021-07-13 08:29:30|22589.68|22589.68|22589.68|22589.68|22589.68|22589.68|22589.68|22589.68|0
1626164990000|2021-07-13 08:29:50|22586.77|22586.77|22588.22|22588.22|22588.22|22588.22|22586.77|22586.77|0
1626165010000|2021-07-13 08:30:10|22592.49|22592.49|22588.22|22588.22|22592.49|22592.49|22588.22|22588.22|0
1626165120000|2021-07-13 08:32:00|22592.12|22592.12|22592.12|22592.12|22592.12|22592.12|22592.12|22592.12|0
1626165150000|2021-07-13 08:32:30|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|0
1626165180000|2021-07-13 08:33:00|22597.84|22597.84|22592.53|22592.53|22597.84|22597.84|22592.53|22592.53|0
1626165240000|2021-07-13 08:34:00|22595.18|22595.18|22595.18|22595.18|22595.18|22595.18|22595.18|22595.18|0
1626165260000|2021-07-13 08:34:20|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|22598.72|0
1626165280000|2021-07-13 08:34:40|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|0
1626165300000|2021-07-13 08:35:00|22595.21|22595.21|22595.21|22595.21|22595.21|22595.21|22595.21|22595.21|0
1626165330000|2021-07-13 08:35:30|22597.48|22597.48|22597.48|22597.48|22597.48|22597.48|22597.48|22597.48|0
1626165350000|2021-07-13 08:35:50|22596.72|22596.72|22595.97|22595.97|22597.48|22597.48|22595.97|22595.97|0
1626165380000|2021-07-13 08:36:20|22599.51|22599.51|22601.02|22601.02|22601.02|22601.02|22599.51|22599.51|0
1626165430000|2021-07-13 08:37:10|22613.84|22613.84|22618.11|22618.11|22618.11|22618.11|22613.84|22613.84|0
1626165440000|2021-07-13 08:37:20|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|0
1626165450000|2021-07-13 08:37:30|22613.84|22613.84|22609.57|22609.57|22613.84|22613.84|22609.57|22609.57|0
1626165520000|2021-07-13 08:38:40|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|0
1626165530000|2021-07-13 08:38:50|22604.54|22604.54|22613.08|22613.08|22613.08|22613.08|22604.54|22604.54|0
1626165540000|2021-07-13 08:39:00|22617.35|22617.35|22613.84|22613.84|22618.11|22618.11|22613.84|22613.84|0
1626165740000|2021-07-13 08:42:20|22616.49|22616.49|22617.38|22617.38|22617.38|22617.38|22616.49|22616.49|0
1626165750000|2021-07-13 08:42:30|22630.2|22630.2|22634.47|22634.47|22638.74|22638.74|22625.92|22625.92|0
1626165760000|2021-07-13 08:42:40|22638.01|22638.01|22638.01|22638.01|22638.01|22638.01|22638.01|22638.01|0
1626165780000|2021-07-13 08:43:00|22640.92|22640.92|22639.46|22639.46|22640.92|22640.92|22639.46|22639.46|0
1626165820000|2021-07-13 08:43:40|22643.74|22643.74|22643.74|22643.74|22643.74|22643.74|22643.74|22643.74|0
1626165830000|2021-07-13 08:43:50|22644.49|22644.49|22642.98|22642.98|22645.25|22645.25|22642.98|22642.98|0
1626165840000|2021-07-13 08:44:00|22640.38|22640.38|22640.38|22640.38|22640.38|22640.38|22640.38|22640.38|0
1626165860000|2021-07-13 08:44:20|22642.98|22642.98|22642.57|22642.57|22643.86|22643.86|22642.57|22642.57|0
1626165920000|2021-07-13 08:45:20|22645.47|22645.47|22645.47|22645.47|22645.47|22645.47|22645.47|22645.47|0
1626165980000|2021-07-13 08:46:20|22654.02|22654.02|22644.18|22644.18|22654.02|22654.02|22644.18|22644.18|0
1626166050000|2021-07-13 08:47:30|22648.45|22648.45|22648.45|22648.45|22648.45|22648.45|22648.45|22648.45|0
1626166060000|2021-07-13 08:47:40|22644.18|22644.18|22644.18|22644.18|22644.18|22644.18|22644.18|22644.18|0
1626166080000|2021-07-13 08:48:00|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|0
1626166130000|2021-07-13 08:48:50|22648.6|22648.6|22648.6|22648.6|22648.6|22648.6|22648.6|22648.6|0
1626166140000|2021-07-13 08:49:00|22646.83|22646.83|22646.83|22646.83|22646.83|22646.83|22646.83|22646.83|0
1626166150000|2021-07-13 08:49:10|22649.1|22649.1|22649.1|22649.1|22649.1|22649.1|22649.1|22649.1|0
1626166180000|2021-07-13 08:49:40|22649.86|22649.86|22651.37|22651.37|22651.37|22651.37|22649.86|22649.86|0
1626166240000|2021-07-13 08:50:40|22649.6|22649.6|22648.72|22648.72|22649.6|22649.6|22648.72|22648.72|0
1626166270000|2021-07-13 08:51:10|22647.42|22647.42|22648.72|22648.72|22648.72|22648.72|22647.42|22647.42|0
1626166290000|2021-07-13 08:51:30|22661.54|22661.54|22652.99|22652.99|22661.54|22661.54|22652.99|22652.99|0
1626166350000|2021-07-13 08:52:30|22655.65|22655.65|22655.65|22655.65|22655.65|22655.65|22655.65|22655.65|0
1626166370000|2021-07-13 08:52:50|22657.42|22657.42|22657.42|22657.42|22657.42|22657.42|22657.42|22657.42|0
1626166390000|2021-07-13 08:53:10|22658.17|22658.17|22660.44|22660.44|22660.44|22660.44|22658.17|22658.17|0
1626166510000|2021-07-13 08:55:10|22671.07|22671.07|22671.07|22671.07|22671.07|22671.07|22671.07|22671.07|0
1626166530000|2021-07-13 08:55:30|22683.88|22683.88|22692.64|22692.64|22697.67|22697.67|22683.88|22683.88|0
1626166540000|2021-07-13 08:55:40|22696.92|22696.92|22692.64|22692.64|22696.92|22696.92|22692.64|22692.64|0
1626166550000|2021-07-13 08:55:50|22696.92|22696.92|22699.57|22699.57|22699.57|22699.57|22696.92|22696.92|0
1626166560000|2021-07-13 08:56:00|22700.87|22700.87|22700.87|22700.87|22700.87|22700.87|22700.87|22700.87|0
1626166580000|2021-07-13 08:56:20|22702.64|22702.64|22705.3|22705.3|22705.3|22705.3|22702.64|22702.64|0
1626166590000|2021-07-13 08:56:30|22706.05|22706.05|22710.33|22710.33|22714.6|22714.6|22706.05|22706.05|0
1626166600000|2021-07-13 08:56:40|22718.87|22718.87|22712.83|22712.83|22718.87|22718.87|22712.83|22712.83|0
1626166620000|2021-07-13 08:57:00|22711.53|22711.53|22711.53|22711.53|22711.53|22711.53|22711.53|22711.53|0
1626166640000|2021-07-13 08:57:20|22710.02|22710.02|22701.47|22701.47|22710.02|22710.02|22701.47|22701.47|0
1626166650000|2021-07-13 08:57:30|22700.71|22700.71|22699.96|22699.96|22700.71|22700.71|22699.96|22699.96|0
1626166660000|2021-07-13 08:57:40|22695.68|22695.68|22695.68|22695.68|22695.68|22695.68|22695.68|22695.68|0
1626166690000|2021-07-13 08:58:10|22697.46|22697.46|22697.46|22697.46|22697.46|22697.46|22697.46|22697.46|0
1626166770000|2021-07-13 08:59:30|22698.21|22698.21|22698.21|22698.21|22698.21|22698.21|22698.21|22698.21|0
1626166780000|2021-07-13 08:59:40|22698.97|22698.97|22698.97|22698.97|22698.97|22698.97|22698.97|22698.97|0
1626166790000|2021-07-13 08:59:50|22697.51|22697.51|22697.51|22697.51|22697.51|22697.51|22697.51|22697.51|0
1626166810000|2021-07-13 09:00:10|22701.79|22701.79|22697.51|22697.51|22701.79|22701.79|22697.51|22697.51|0
1626166850000|2021-07-13 09:00:50|22693.62|22693.62|22693.62|22693.62|22693.62|22693.62|22693.62|22693.62|0
1626166930000|2021-07-13 09:02:10|22685.65|22685.65|22681.38|22681.38|22685.65|22685.65|22677.11|22677.11|0
1626166960000|2021-07-13 09:02:40|22679.87|22679.87|22679.87|22679.87|22679.87|22679.87|22679.87|22679.87|0
1626167160000|2021-07-13 09:06:00|22678.98|22678.98|22670.44|22670.44|22678.98|22678.98|22670.44|22670.44|0
1626167170000|2021-07-13 09:06:10|22669.14|22669.14|22669.14|22669.14|22669.14|22669.14|22669.14|22669.14|0
1626167190000|2021-07-13 09:06:30|22670.91|22670.91|22670.91|22670.91|22670.91|22670.91|22670.91|22670.91|0
1626167230000|2021-07-13 09:07:10|22666.64|22666.64|22666.64|22666.64|22666.64|22666.64|22666.64|22666.64|0
1626167240000|2021-07-13 09:07:20|22662.37|22662.37|22662.37|22662.37|22662.37|22662.37|22662.37|22662.37|0
1626167290000|2021-07-13 09:08:10|22661.07|22661.07|22661.07|22661.07|22661.07|22661.07|22661.07|22661.07|0
1626167370000|2021-07-13 09:09:30|22663.72|22663.72|22667.62|22667.62|22667.62|22667.62|22663.72|22663.72|0
1626167420000|2021-07-13 09:10:20|22666.32|22666.32|22666.32|22666.32|22666.32|22666.32|22666.32|22666.32|0
1626167470000|2021-07-13 09:11:10|22662.05|22662.05|22662.05|22662.05|22662.05|22662.05|22662.05|22662.05|0
1626167540000|2021-07-13 09:12:20|22657.77|22657.77|22657.77|22657.77|22657.77|22657.77|22657.77|22657.77|0
1626167550000|2021-07-13 09:12:30|22659.07|22659.07|22659.07|22659.07|22659.07|22659.07|22659.07|22659.07|0
1626167630000|2021-07-13 09:13:50|22663.35|22663.35|22659.07|22659.07|22663.35|22663.35|22659.07|22659.07|0
1626167640000|2021-07-13 09:14:00|22657.77|22657.77|22658.25|22658.25|22658.25|22658.25|22656.48|22656.48|0
1626167650000|2021-07-13 09:14:10|22662.52|22662.52|22662.52|22662.52|22662.52|22662.52|22662.52|22662.52|0
1626167660000|2021-07-13 09:14:20|22658.25|22658.25|22658.25|22658.25|22658.25|22658.25|22658.25|22658.25|0
1626167670000|2021-07-13 09:14:30|22655.59|22655.59|22655.59|22655.59|22655.59|22655.59|22655.59|22655.59|0
1626167700000|2021-07-13 09:15:00|22659.13|22659.13|22659.13|22659.13|22659.13|22659.13|22659.13|22659.13|0
1626167740000|2021-07-13 09:15:40|22660.9|22660.9|22672.1|22672.1|22672.1|22672.1|22660.9|22660.9|0
1626167770000|2021-07-13 09:16:10|22669.45|22669.45|22669.45|22669.45|22669.45|22669.45|22669.45|22669.45|0
1626167830000|2021-07-13 09:17:10|22668.56|22668.56|22668.56|22668.56|22668.56|22668.56|22668.56|22668.56|0
1626167840000|2021-07-13 09:17:20|22667.68|22667.68|22667.68|22667.68|22667.68|22667.68|22667.68|22667.68|0
1626167880000|2021-07-13 09:18:00|22671.95|22671.95|22676.22|22676.22|22676.22|22676.22|22671.95|22671.95|0
1626167890000|2021-07-13 09:18:10|22671.95|22671.95|22671.95|22671.95|22671.95|22671.95|22671.95|22671.95|0
1626167960000|2021-07-13 09:19:20|22675.49|22675.49|22675.49|22675.49|22675.49|22675.49|22675.49|22675.49|0
1626167980000|2021-07-13 09:19:40|22684.04|22684.04|22684.04|22684.04|22684.04|22684.04|22684.04|22684.04|0
1626167990000|2021-07-13 09:19:50|22688.31|22688.31|22684.04|22684.04|22688.31|22688.31|22684.04|22684.04|0
1626168000000|2021-07-13 09:20:00|22682.58|22682.58|22682.58|22682.58|22682.58|22682.58|22682.58|22682.58|0
1626168040000|2021-07-13 09:20:40|22684.1|22684.1|22683.34|22683.34|22684.1|22684.1|22683.34|22683.34|0
1626168080000|2021-07-13 09:21:20|22674.79|22674.79|22674.79|22674.79|22674.79|22674.79|22674.79|22674.79|0
1626168110000|2021-07-13 09:21:50|22676.56|22676.56|22676.56|22676.56|22676.56|22676.56|22676.56|22676.56|0
1626168120000|2021-07-13 09:22:00|22680.11|22680.11|22680.11|22680.11|22680.11|22680.11|22680.11|22680.11|0
1626168140000|2021-07-13 09:22:20|22688.65|22688.65|22686.97|22686.97|22691.25|22691.25|22686.97|22686.97|0
1626168150000|2021-07-13 09:22:30|22683.43|22683.43|22683.43|22683.43|22683.43|22683.43|22683.43|22683.43|0
1626168180000|2021-07-13 09:23:00|22687.7|22687.7|22687.7|22687.7|22687.7|22687.7|22687.7|22687.7|0
1626168190000|2021-07-13 09:23:10|22689.98|22689.98|22685.7|22685.7|22689.98|22689.98|22685.7|22685.7|0
1626168200000|2021-07-13 09:23:20|22686.46|22686.46|22687.97|22687.97|22687.97|22687.97|22686.46|22686.46|0
1626168210000|2021-07-13 09:23:30|22696.52|22696.52|22695.22|22695.22|22696.52|22696.52|22695.22|22695.22|0
1626168220000|2021-07-13 09:23:40|22690.95|22690.95|22690.95|22690.95|22690.95|22690.95|22689.18|22689.18|0
1626168230000|2021-07-13 09:23:50|22692.25|22692.25|22692.25|22692.25|22692.25|22692.25|22692.25|22692.25|0
1626168250000|2021-07-13 09:24:10|22700.79|22700.79|22700.79|22700.79|22700.79|22700.79|22700.79|22700.79|0
1626168310000|2021-07-13 09:25:10|22702.56|22702.56|22702.56|22702.56|22702.56|22702.56|22702.56|22702.56|0
1626168320000|2021-07-13 09:25:20|22703.45|22703.45|22703.45|22703.45|22703.45|22703.45|22703.45|22703.45|0
1626168330000|2021-07-13 09:25:30|22702.56|22702.56|22702.56|22702.56|22702.56|22702.56|22702.56|22702.56|0
1626168370000|2021-07-13 09:26:10|22694.02|22694.02|22696.67|22696.67|22696.67|22696.67|22689.74|22689.74|0
1626168380000|2021-07-13 09:26:20|22692.4|22692.4|22692.4|22692.4|22692.4|22692.4|22692.4|22692.4|0
1626168390000|2021-07-13 09:26:30|22698.6|22698.6|22698.6|22698.6|22698.6|22698.6|22698.6|22698.6|0
1626168400000|2021-07-13 09:26:40|22711.41|22711.41|22711.41|22711.41|22711.41|22711.41|22711.41|22711.41|0
1626168410000|2021-07-13 09:26:50|22702.87|22702.87|22702.87|22702.87|22702.87|22702.87|22702.87|22702.87|0
1626168420000|2021-07-13 09:27:00|22697.56|22697.56|22698.86|22698.86|22698.86|22698.86|22697.56|22697.56|0
1626168460000|2021-07-13 09:27:40|22693.54|22693.54|22693.54|22693.54|22693.54|22693.54|22693.54|22693.54|0
1626168490000|2021-07-13 09:28:10|22702.09|22702.09|22702.09|22702.09|22702.09|22702.09|22702.09|22702.09|0
1626168500000|2021-07-13 09:28:20|22697.82|22697.82|22697.82|22697.82|22697.82|22697.82|22697.82|22697.82|0
1626168520000|2021-07-13 09:28:40|22699.59|22699.59|22699.59|22699.59|22699.59|22699.59|22699.59|22699.59|0
1626168530000|2021-07-13 09:28:50|22703.86|22703.86|22703.86|22703.86|22703.86|22703.86|22703.86|22703.86|0
1626168570000|2021-07-13 09:29:30|22704.74|22704.74|22704.74|22704.74|22704.74|22704.74|22704.74|22704.74|0
1626168590000|2021-07-13 09:29:50|22702.97|22702.97|22700.32|22700.32|22702.97|22702.97|22700.32|22700.32|0
1626168600000|2021-07-13 09:30:00|22697.66|22697.66|22697.66|22697.66|22697.66|22697.66|22696.78|22696.78|0
1626168610000|2021-07-13 09:30:10|22693.39|22693.39|22693.39|22693.39|22693.39|22693.39|22693.39|22693.39|0
1626168620000|2021-07-13 09:30:20|22694.27|22694.27|22694.27|22694.27|22694.27|22694.27|22694.27|22694.27|0
1626168630000|2021-07-13 09:30:30|22698.55|22698.55|22698.55|22698.55|22698.55|22698.55|22698.55|22698.55|0
1626168690000|2021-07-13 09:31:30|22694.27|22694.27|22694.27|22694.27|22694.27|22694.27|22694.27|22694.27|0
1626168780000|2021-07-13 09:33:00|22696.05|22696.05|22696.05|22696.05|22696.05|22696.05|22696.05|22696.05|0
1626168810000|2021-07-13 09:33:30|22692.5|22692.5|22689.85|22689.85|22692.5|22692.5|22689.85|22689.85|0
1626168840000|2021-07-13 09:34:00|22689.09|22689.09|22674|22674|22689.09|22689.09|22674|22674|0
1626168880000|2021-07-13 09:34:40|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|0
1626168890000|2021-07-13 09:34:50|22685.2|22685.2|22685.2|22685.2|22685.2|22685.2|22685.2|22685.2|0
1626168940000|2021-07-13 09:35:40|22689.48|22689.48|22676.66|22676.66|22689.48|22689.48|22676.66|22676.66|0
1626168960000|2021-07-13 09:36:00|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|0
1626168970000|2021-07-13 09:36:10|22668.12|22668.12|22672.39|22672.39|22672.39|22672.39|22668.12|22668.12|0
1626168980000|2021-07-13 09:36:20|22663.84|22663.84|22668.12|22668.12|22668.12|22668.12|22663.84|22663.84|0
1626169000000|2021-07-13 09:36:40|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|0
1626169020000|2021-07-13 09:37:00|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|0
1626169030000|2021-07-13 09:37:10|22668.12|22668.12|22668.12|22668.12|22668.12|22668.12|22668.12|22668.12|0
1626169050000|2021-07-13 09:37:30|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|22672.39|0
1626169060000|2021-07-13 09:37:40|22671.09|22671.09|22671.09|22671.09|22671.09|22671.09|22671.09|22671.09|0
1626169240000|2021-07-13 09:40:40|22666.82|22666.82|22666.82|22666.82|22666.82|22666.82|22666.82|22666.82|0
1626169260000|2021-07-13 09:41:00|22667.57|22667.57|22667.57|22667.57|22667.57|22667.57|22667.57|22667.57|0
1626169270000|2021-07-13 09:41:10|22666.82|22666.82|22666.82|22666.82|22666.82|22666.82|22666.82|22666.82|0
1626169340000|2021-07-13 09:42:20|22659.74|22659.74|22661.25|22661.25|22665.52|22665.52|22659.74|22659.74|0
1626169350000|2021-07-13 09:42:30|22660.36|22660.36|22660.36|22660.36|22660.36|22660.36|22660.36|22660.36|0
1626169410000|2021-07-13 09:43:30|22656.09|22656.09|22656.09|22656.09|22656.09|22656.09|22656.09|22656.09|0
1626169420000|2021-07-13 09:43:40|22651.82|22651.82|22651.82|22651.82|22651.82|22651.82|22651.82|22651.82|0
1626169430000|2021-07-13 09:43:50|22649.16|22649.16|22647.65|22647.65|22649.16|22649.16|22647.65|22647.65|0
1626169480000|2021-07-13 09:44:40|22651.92|22651.92|22647.65|22647.65|22656.19|22656.19|22647.65|22647.65|0
1626169500000|2021-07-13 09:45:00|22639.1|22639.1|22635.21|22635.21|22639.1|22639.1|22635.21|22635.21|0
1626169510000|2021-07-13 09:45:10|22635.97|22635.97|22635.21|22635.21|22635.97|22635.97|22635.21|22635.21|0
1626169520000|2021-07-13 09:45:20|22636.72|22636.72|22636.54|22636.54|22637.48|22637.48|22633.94|22633.94|0
1626169570000|2021-07-13 09:46:10|22638.31|22638.31|22638.31|22638.31|22638.31|22638.31|22638.31|22638.31|0
1626169580000|2021-07-13 09:46:20|22640.96|22640.96|22640.96|22640.96|22640.96|22640.96|22640.96|22640.96|0
1626169620000|2021-07-13 09:47:00|22641.72|22641.72|22641.72|22641.72|22641.72|22641.72|22641.72|22641.72|0
1626169660000|2021-07-13 09:47:40|22645.99|22645.99|22645.99|22645.99|22645.99|22645.99|22645.99|22645.99|0
1626169680000|2021-07-13 09:48:00|22647.29|22647.29|22647.29|22647.29|22647.29|22647.29|22647.29|22647.29|0
1626169840000|2021-07-13 09:50:40|22651.56|22651.56|22653.96|22653.96|22653.96|22653.96|22651.56|22651.56|0
1626169850000|2021-07-13 09:50:50|22656.56|22656.56|22656.56|22656.56|22656.56|22656.56|22656.56|22656.56|0
1626169870000|2021-07-13 09:51:10|22655.1|22655.1|22656.87|22656.87|22656.87|22656.87|22655.1|22655.1|0
1626169890000|2021-07-13 09:51:30|22652.6|22652.6|22656.87|22656.87|22656.87|22656.87|22652.6|22652.6|0
1626169900000|2021-07-13 09:51:40|22652.6|22652.6|22652.6|22652.6|22652.6|22652.6|22652.6|22652.6|0
1626169910000|2021-07-13 09:51:50|22650.83|22650.83|22650.83|22650.83|22650.83|22650.83|22650.83|22650.83|0
1626169930000|2021-07-13 09:52:10|22649.94|22649.94|22649.94|22649.94|22649.94|22649.94|22649.94|22649.94|0
1626169950000|2021-07-13 09:52:30|22654.22|22654.22|22649.94|22649.94|22654.22|22654.22|22649.94|22649.94|0
1626170100000|2021-07-13 09:55:00|22641.02|22641.02|22641.02|22641.02|22641.02|22641.02|22641.02|22641.02|0
1626170110000|2021-07-13 09:55:10|22636.75|22636.75|22653.84|22653.84|22658.11|22658.11|22636.75|22636.75|0
1626170120000|2021-07-13 09:55:20|22657.38|22657.38|22657.38|22657.38|22657.38|22657.38|22657.38|22657.38|0
1626170160000|2021-07-13 09:56:00|22653.11|22653.11|22653.11|22653.11|22653.11|22653.11|22653.11|22653.11|0
1626170170000|2021-07-13 09:56:10|22651.65|22651.65|22651.65|22651.65|22651.65|22651.65|22651.65|22651.65|0
1626170260000|2021-07-13 09:57:40|22655.93|22655.93|22651.65|22651.65|22655.93|22655.93|22651.65|22651.65|0
1626170290000|2021-07-13 09:58:10|22641.15|22641.15|22631.09|22631.09|22641.15|22641.15|22631.09|22631.09|0
1626170310000|2021-07-13 09:58:30|22629.64|22629.64|22629.64|22629.64|22629.64|22629.64|22629.64|22629.64|0
1626170340000|2021-07-13 09:59:00|22625.21|22625.21|22626.67|22626.67|22626.67|22626.67|22625.21|22625.21|0
1626170360000|2021-07-13 09:59:20|22628.12|22628.12|22628.12|22628.12|22628.12|22628.12|22628.12|22628.12|0
1626170420000|2021-07-13 10:00:20|22631.66|22631.66|22631.66|22631.66|22631.66|22631.66|22631.66|22631.66|0
1626170550000|2021-07-13 10:02:30|22632.55|22632.55|22632.55|22632.55|22632.55|22632.55|22632.55|22632.55|0
1626170570000|2021-07-13 10:02:50|22635.14|22635.14|22641.68|22641.68|22645.96|22645.96|22635.14|22635.14|0
1626170610000|2021-07-13 10:03:30|22642.57|22642.57|22643.46|22643.46|22643.46|22643.46|22642.57|22642.57|0
1626170640000|2021-07-13 10:04:00|22644.21|22644.21|22644.21|22644.21|22644.21|22644.21|22644.21|22644.21|0
1626170730000|2021-07-13 10:05:30|22645.1|22645.1|22645.1|22645.1|22645.1|22645.1|22645.1|22645.1|0
1626170770000|2021-07-13 10:06:10|22648.64|22648.64|22648.64|22648.64|22648.64|22648.64|22648.64|22648.64|0
1626170800000|2021-07-13 10:06:40|22650.41|22650.41|22650.41|22650.41|22650.41|22650.41|22650.41|22650.41|0
1626170810000|2021-07-13 10:06:50|22663.23|22663.23|22671.77|22671.77|22671.77|22671.77|22663.23|22663.23|0
1626170830000|2021-07-13 10:07:10|22667.5|22667.5|22667.5|22667.5|22667.5|22667.5|22667.5|22667.5|0
1626170840000|2021-07-13 10:07:20|22663.23|22663.23|22663.23|22663.23|22663.23|22663.23|22663.23|22663.23|0
1626170890000|2021-07-13 10:08:10|22664.52|22664.52|22664.52|22664.52|22664.52|22664.52|22664.52|22664.52|0
1626170900000|2021-07-13 10:08:20|22668.07|22668.07|22668.07|22668.07|22668.07|22668.07|22668.07|22668.07|0
1626170950000|2021-07-13 10:09:10|22666.29|22666.29|22668.07|22668.07|22668.07|22668.07|22666.29|22666.29|0
1626170970000|2021-07-13 10:09:30|22672.49|22672.49|22676.66|22676.66|22676.66|22676.66|22672.49|22672.49|0
1626170990000|2021-07-13 10:09:50|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|22685.21|0
1626171000000|2021-07-13 10:10:00|22680.93|22680.93|22680.93|22680.93|22680.93|22680.93|22680.93|22680.93|0
1626171020000|2021-07-13 10:10:20|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|22676.66|0
1626171050000|2021-07-13 10:10:50|22674.89|22674.89|22674.89|22674.89|22674.89|22674.89|22674.89|22674.89|0
1626171060000|2021-07-13 10:11:00|22672.24|22672.24|22672.24|22672.24|22672.24|22672.24|22672.24|22672.24|0
1626171100000|2021-07-13 10:11:40|22673.69|22673.69|22673.69|22673.69|22673.69|22673.69|22673.69|22673.69|0
1626171110000|2021-07-13 10:11:50|22672.8|22672.8|22672.8|22672.8|22672.8|22672.8|22672.8|22672.8|0
1626171180000|2021-07-13 10:13:00|22664.26|22664.26|22664.26|22664.26|22664.26|22664.26|22664.26|22664.26|0
1626171200000|2021-07-13 10:13:20|22663.37|22663.37|22663.37|22663.37|22663.37|22663.37|22663.37|22663.37|0
1626171270000|2021-07-13 10:14:30|22676.19|22676.19|22659.1|22659.1|22676.19|22676.19|22659.1|22659.1|0
1626171290000|2021-07-13 10:14:50|22661.7|22661.7|22661.7|22661.7|22661.7|22661.7|22661.7|22661.7|0
1626171350000|2021-07-13 10:15:50|22670.24|22670.24|22665.97|22665.97|22670.24|22670.24|22665.97|22665.97|0
1626171410000|2021-07-13 10:16:50|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|0
1626171420000|2021-07-13 10:17:00|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|22670.96|0
1626171440000|2021-07-13 10:17:20|22672.74|22672.74|22672.74|22672.74|22672.74|22672.74|22672.74|22672.74|0
1626171490000|2021-07-13 10:18:10|22681.28|22681.28|22677.74|22677.74|22681.28|22681.28|22677.74|22677.74|0
1626171570000|2021-07-13 10:19:30|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|22679.19|0
1626171740000|2021-07-13 10:22:20|22681.85|22681.85|22681.85|22681.85|22686.12|22686.12|22681.85|22681.85|0
1626171750000|2021-07-13 10:22:30|22680.08|22680.08|22677.48|22677.48|22680.08|22680.08|22677.48|22677.48|0
1626171780000|2021-07-13 10:23:00|22686.03|22686.03|22681.75|22681.75|22686.03|22686.03|22681.75|22681.75|0
1626171880000|2021-07-13 10:24:40|22677.48|22677.48|22677.48|22677.48|22677.48|22677.48|22677.48|22677.48|0
1626171910000|2021-07-13 10:25:10|22680.14|22680.14|22680.14|22680.14|22680.14|22680.14|22680.14|22680.14|0
1626171950000|2021-07-13 10:25:50|22688.68|22688.68|22688.68|22688.68|22688.68|22688.68|22688.68|22688.68|0
1626171970000|2021-07-13 10:26:10|22689.57|22689.57|22687.8|22687.8|22689.57|22689.57|22687.8|22687.8|0
1626171980000|2021-07-13 10:26:20|22688.68|22688.68|22688.68|22688.68|22688.68|22688.68|22688.68|22688.68|0
1626172040000|2021-07-13 10:27:20|22690.45|22690.45|22690.45|22690.45|22690.45|22690.45|22690.45|22690.45|0
1626172050000|2021-07-13 10:27:30|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|0
1626172060000|2021-07-13 10:27:40|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|0
1626172070000|2021-07-13 10:27:50|22695.61|22695.61|22695.61|22695.61|22695.61|22695.61|22695.61|22695.61|0
1626172080000|2021-07-13 10:28:00|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|0
1626172180000|2021-07-13 10:29:40|22690.45|22690.45|22690.45|22690.45|22690.45|22690.45|22690.45|22690.45|0
1626172190000|2021-07-13 10:29:50|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|0
1626172200000|2021-07-13 10:30:00|22693.84|22693.84|22695.61|22695.61|22695.61|22695.61|22693.84|22693.84|0
1626172240000|2021-07-13 10:30:40|22693.84|22693.84|22693.84|22693.84|22695.29|22695.29|22693.84|22693.84|0
1626172350000|2021-07-13 10:32:30|22695.61|22695.61|22695.61|22695.61|22695.61|22695.61|22695.61|22695.61|0
1626172400000|2021-07-13 10:33:20|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|0
1626172460000|2021-07-13 10:34:20|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|22694.73|0
1626172500000|2021-07-13 10:35:00|22690.45|22690.45|22685.3|22685.3|22690.45|22690.45|22683.53|22683.53|0
1626172510000|2021-07-13 10:35:10|22681.4|22681.4|22681.4|22681.4|22681.4|22681.4|22681.4|22681.4|0
1626172520000|2021-07-13 10:35:20|22680.65|22680.65|22680.65|22680.65|22680.65|22680.65|22680.65|22680.65|0
1626172530000|2021-07-13 10:35:30|22677.62|22677.62|22664.8|22664.8|22677.62|22677.62|22664.8|22664.8|0
1626172550000|2021-07-13 10:35:50|22666.1|22666.1|22667.4|22667.4|22667.4|22667.4|22666.1|22666.1|0
1626172560000|2021-07-13 10:36:00|22675.94|22675.94|22678.54|22678.54|22678.54|22678.54|22675.94|22675.94|0
1626172570000|2021-07-13 10:36:10|22682.08|22682.08|22682.08|22682.08|22682.08|22682.08|22682.08|22682.08|0
1626172580000|2021-07-13 10:36:20|22682.96|22682.96|22682.96|22682.96|22682.96|22682.96|22682.96|22682.96|0
1626172670000|2021-07-13 10:37:50|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|22681.67|0
1626172680000|2021-07-13 10:38:00|22680.37|22680.37|22680.37|22680.37|22680.37|22680.37|22680.37|22680.37|0
1626172690000|2021-07-13 10:38:10|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|0
1626172770000|2021-07-13 10:39:30|22685.68|22685.68|22686.57|22686.57|22686.57|22686.57|22685.68|22685.68|0
1626172810000|2021-07-13 10:40:10|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|0
1626172940000|2021-07-13 10:42:20|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|22683.91|0
1626172970000|2021-07-13 10:42:50|22675.36|22675.36|22675.36|22675.36|22675.36|22675.36|22675.36|22675.36|0
1626173020000|2021-07-13 10:43:40|22674.48|22674.48|22674.48|22674.48|22674.48|22674.48|22674.48|22674.48|0
1626173060000|2021-07-13 10:44:20|22671.82|22671.82|22671.82|22671.82|22671.82|22671.82|22671.82|22671.82|0
1626173120000|2021-07-13 10:45:20|22670.53|22670.53|22668.85|22668.85|22671.82|22671.82|22667.55|22667.55|0
1626173140000|2021-07-13 10:45:40|22667.4|22667.4|22665.94|22665.94|22667.4|22667.4|22665.94|22665.94|0
1626173150000|2021-07-13 10:45:50|22667.4|22667.4|22667.4|22667.4|22667.4|22667.4|22667.4|22667.4|0
1626173160000|2021-07-13 10:46:00|22665.62|22665.62|22661.17|22661.17|22665.62|22665.62|22661.17|22661.17|0
1626173170000|2021-07-13 10:46:10|22658.9|22658.9|22658.9|22658.9|22658.9|22658.9|22658.9|22658.9|0
1626173190000|2021-07-13 10:46:30|22655.93|22655.93|22651.65|22651.65|22655.93|22655.93|22651.65|22651.65|0
1626173200000|2021-07-13 10:46:40|22655.93|22655.93|22655.93|22655.93|22655.93|22655.93|22655.93|22655.93|0
1626173210000|2021-07-13 10:46:50|22653.33|22653.33|22652.03|22652.03|22653.33|22653.33|22652.03|22652.03|0
1626173270000|2021-07-13 10:47:50|22646.72|22646.72|22646.72|22646.72|22646.72|22646.72|22646.72|22646.72|0
1626173320000|2021-07-13 10:48:40|22650.99|22650.99|22650.99|22650.99|22650.99|22650.99|22650.99|22650.99|0
1626173400000|2021-07-13 10:50:00|22653.59|22653.59|22653.59|22653.59|22653.59|22653.59|22653.59|22653.59|0
1626173430000|2021-07-13 10:50:30|22655.86|22655.86|22655.86|22655.86|22655.86|22655.86|22655.86|22655.86|0
1626173460000|2021-07-13 10:51:00|22659.4|22659.4|22659.4|22659.4|22659.4|22659.4|22659.4|22659.4|0
1626173470000|2021-07-13 10:51:10|22663.67|22663.67|22659.4|22659.4|22663.67|22663.67|22659.4|22659.4|0
1626173480000|2021-07-13 10:51:20|22655.13|22655.13|22649.08|22649.08|22655.13|22655.13|22649.08|22649.08|0
1626173490000|2021-07-13 10:51:30|22648.2|22648.2|22648.2|22648.2|22648.2|22648.2|22648.2|22648.2|0
1626173520000|2021-07-13 10:52:00|22649.5|22649.5|22649.5|22649.5|22649.5|22649.5|22649.5|22649.5|0
1626173540000|2021-07-13 10:52:20|22646.84|22646.84|22646.84|22646.84|22646.84|22646.84|22646.84|22646.84|0
1626173560000|2021-07-13 10:52:40|22645.07|22645.07|22645.07|22645.07|22645.07|22645.07|22645.07|22645.07|0
1626173570000|2021-07-13 10:52:50|22649.34|22649.34|22649.34|22649.34|22649.34|22649.34|22649.34|22649.34|0
1626173580000|2021-07-13 10:53:00|22645.07|22645.07|22645.07|22645.07|22645.07|22645.07|22645.07|22645.07|0
1626173610000|2021-07-13 10:53:30|22653.62|22653.62|22649.34|22649.34|22653.62|22653.62|22649.34|22649.34|0
1626173850000|2021-07-13 10:57:30|22652|22652|22652|22652|22652|22652|22652|22652|0
1626173870000|2021-07-13 10:57:50|22652.88|22652.88|22652.88|22652.88|22652.88|22652.88|22652.88|22652.88|0
1626173900000|2021-07-13 10:58:20|22648.61|22648.61|22657.16|22657.16|22657.16|22657.16|22648.61|22648.61|0
1626173910000|2021-07-13 10:58:30|22656.27|22656.27|22655.39|22655.39|22656.27|22656.27|22655.39|22655.39|0
1626173940000|2021-07-13 10:59:00|22658.04|22658.04|22657.16|22657.16|22658.04|22658.04|22657.16|22657.16|0
1626173960000|2021-07-13 10:59:20|22658.67|22658.67|22658.67|22658.67|22658.67|22658.67|22658.67|22658.67|0
1626173970000|2021-07-13 10:59:30|22657.79|22657.79|22657.79|22657.79|22657.79|22657.79|22657.79|22657.79|0
1626174020000|2021-07-13 11:00:20|22653.51|22653.51|22653.51|22653.51|22653.51|22653.51|22653.51|22653.51|0
1626174070000|2021-07-13 11:01:10|22649.24|22649.24|22649.24|22649.24|22649.24|22649.24|22649.24|22649.24|0
1626174110000|2021-07-13 11:01:50|22644.97|22644.97|22643.45|22643.45|22644.97|22644.97|22643.45|22643.45|0
1626174120000|2021-07-13 11:02:00|22638.43|22638.43|22638.56|22638.56|22638.56|22638.56|22632.07|22632.07|0
1626174130000|2021-07-13 11:02:10|22637.1|22637.1|22634.35|22634.35|22637.1|22637.1|22634.35|22634.35|0
1626174160000|2021-07-13 11:02:40|22630.08|22630.08|22630.08|22630.08|22630.08|22630.08|22630.08|22630.08|0
1626174180000|2021-07-13 11:03:00|22634.35|22634.35|22634.35|22634.35|22634.35|22634.35|22634.35|22634.35|0
1626174200000|2021-07-13 11:03:20|22630.08|22630.08|22630.08|22630.08|22630.08|22630.08|22630.08|22630.08|0
1626174210000|2021-07-13 11:03:30|22630.83|22630.83|22631.59|22631.59|22631.59|22631.59|22630.83|22630.83|0
1626174220000|2021-07-13 11:03:40|22632.48|22632.48|22632.48|22632.48|22632.48|22632.48|22632.48|22632.48|0
1626174230000|2021-07-13 11:03:50|22636.75|22636.75|22636.75|22636.75|22636.75|22636.75|22636.75|22636.75|0
1626174240000|2021-07-13 11:04:00|22637.63|22637.63|22637.63|22637.63|22637.63|22637.63|22637.63|22637.63|0
1626174270000|2021-07-13 11:04:30|22639.09|22639.09|22639.09|22639.09|22639.09|22639.09|22639.09|22639.09|0
1626174280000|2021-07-13 11:04:40|22637.63|22637.63|22637.63|22637.63|22637.63|22637.63|22637.63|22637.63|0
1626174290000|2021-07-13 11:04:50|22639.4|22639.4|22647.57|22647.57|22651.84|22651.84|22639.4|22639.4|0
1626174300000|2021-07-13 11:05:00|22651.84|22651.84|22651.84|22651.84|22651.84|22651.84|22651.84|22651.84|0
1626174310000|2021-07-13 11:05:10|22643.3|22643.3|22644.18|22644.18|22644.18|22644.18|22643.3|22643.3|0
1626174320000|2021-07-13 11:05:20|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|22645.95|0
1626174400000|2021-07-13 11:06:40|22644.5|22644.5|22644.5|22644.5|22644.5|22644.5|22644.5|22644.5|0
1626174410000|2021-07-13 11:06:50|22645.26|22645.26|22646.14|22646.14|22646.14|22646.14|22645.26|22645.26|0
1626174460000|2021-07-13 11:07:40|22650.41|22650.41|22650.41|22650.41|22650.41|22650.41|22650.41|22650.41|0
1626174470000|2021-07-13 11:07:50|22646.14|22646.14|22646.14|22646.14|22646.14|22646.14|22646.14|22646.14|0
1626174480000|2021-07-13 11:08:00|22647.6|22647.6|22647.6|22647.6|22647.6|22647.6|22647.6|22647.6|0
1626174620000|2021-07-13 11:10:20|22646.84|22646.84|22630.67|22630.67|22647.6|22647.6|22630.67|22630.67|0
1626174700000|2021-07-13 11:11:40|22634.21|22634.21|22633.33|22633.33|22634.21|22634.21|22633.33|22633.33|0
1626174750000|2021-07-13 11:12:30|22624.78|22624.78|22624.78|22624.78|22624.78|22624.78|22624.78|22624.78|0
1626174760000|2021-07-13 11:12:40|22629.06|22629.06|22624.78|22624.78|22629.06|22629.06|22624.78|22624.78|0
1626174780000|2021-07-13 11:13:00|22623.01|22623.01|22623.01|22623.01|22623.01|22623.01|22623.01|22623.01|0
1626174790000|2021-07-13 11:13:10|22625.67|22625.67|22625.67|22625.67|22625.67|22625.67|22625.67|22625.67|0
1626174900000|2021-07-13 11:15:00|22621.4|22621.4|22621.4|22621.4|22621.4|22621.4|22621.4|22621.4|0
1626174910000|2021-07-13 11:15:10|22617.12|22617.12|22617.12|22617.12|22617.12|22617.12|22617.12|22617.12|0
1626174920000|2021-07-13 11:15:20|22625.67|22625.67|22625.67|22625.67|22625.67|22625.67|22625.67|22625.67|0
1626174930000|2021-07-13 11:15:30|22617.12|22617.12|22617.12|22617.12|22617.12|22617.12|22617.12|22617.12|0
1626174960000|2021-07-13 11:16:00|22618.01|22618.01|22618.01|22618.01|22618.01|22618.01|22618.01|22618.01|0
1626175010000|2021-07-13 11:16:50|22626.55|22626.55|22626.55|22626.55|22626.55|22626.55|22626.55|22626.55|0
1626175020000|2021-07-13 11:17:00|22622.28|22622.28|22622.28|22622.28|22622.28|22622.28|22622.28|22622.28|0
1626175040000|2021-07-13 11:17:20|22623.17|22623.17|22629.21|22629.21|22629.21|22629.21|22623.17|22623.17|0
1626175050000|2021-07-13 11:17:30|22628.32|22628.32|22628.32|22628.32|22628.32|22628.32|22628.32|22628.32|0
1626175080000|2021-07-13 11:18:00|22632.6|22632.6|22632.6|22632.6|22632.6|22632.6|22632.6|22632.6|0
1626175140000|2021-07-13 11:19:00|22635.25|22635.25|22635.25|22635.25|22635.25|22635.25|22635.25|22635.25|0
1626175200000|2021-07-13 11:20:00|22626.71|22626.71|22626.71|22626.71|22626.71|22626.71|22626.71|22626.71|0
1626175220000|2021-07-13 11:20:20|22622.28|22622.28|22626.71|22626.71|22626.71|22626.71|22622.28|22622.28|0
1626175260000|2021-07-13 11:21:00|22627.46|22627.46|22627.46|22627.46|22627.46|22627.46|22627.46|22627.46|0
1626175310000|2021-07-13 11:21:50|22626.17|22626.17|22626.17|22626.17|22626.17|22626.17|22626.17|22626.17|0
1626175350000|2021-07-13 11:22:30|22625.28|22625.28|22625.28|22625.28|22625.28|22625.28|22625.28|22625.28|0
1626175360000|2021-07-13 11:22:40|22624.52|22624.52|22620.25|22620.25|22624.52|22624.52|22620.25|22620.25|0
1626175390000|2021-07-13 11:23:10|22622.85|22622.85|22622.85|22622.85|22622.85|22622.85|22622.85|22622.85|0
1626175420000|2021-07-13 11:23:40|22622.09|22622.09|22622.09|22622.09|22622.09|22622.09|22621.33|22621.33|0
1626175430000|2021-07-13 11:23:50|22622.85|22622.85|22622.85|22622.85|22622.85|22622.85|22622.85|22622.85|0
1626175510000|2021-07-13 11:25:10|22624.62|22624.62|22624.62|22624.62|22624.62|22624.62|22624.62|22624.62|0
1626175520000|2021-07-13 11:25:20|22627.27|22627.27|22631.55|22631.55|22635.82|22635.82|22627.27|22627.27|0
1626175560000|2021-07-13 11:26:00|22630.66|22630.66|22629.78|22629.78|22630.66|22630.66|22629.78|22629.78|0
1626175610000|2021-07-13 11:26:50|22625.5|22625.5|22625.5|22625.5|22625.5|22625.5|22625.5|22625.5|0
1626175620000|2021-07-13 11:27:00|22624.62|22624.62|22626.39|22626.39|22626.39|22626.39|22624.62|22624.62|0
1626175690000|2021-07-13 11:28:10|22627.27|22627.27|22627.27|22627.27|22627.27|22627.27|22627.27|22627.27|0
1626175760000|2021-07-13 11:29:20|22628.73|22628.73|22628.73|22628.73|22628.73|22628.73|22628.73|22628.73|0
1626175770000|2021-07-13 11:29:30|22627.84|22627.84|22627.84|22627.84|22627.84|22627.84|22627.84|22627.84|0
1626175810000|2021-07-13 11:30:10|22628.6|22628.6|22628.6|22628.6|22628.6|22628.6|22628.6|22628.6|0
1626175820000|2021-07-13 11:30:20|22627.3|22627.3|22627.3|22627.3|22627.3|22627.3|22627.3|22627.3|0
1626175870000|2021-07-13 11:31:10|22624.71|22624.71|22623.25|22623.25|22624.71|22624.71|22623.25|22623.25|0
1626175930000|2021-07-13 11:32:10|22625.91|22625.91|22625.91|22625.91|22625.91|22625.91|22625.91|22625.91|0
1626175940000|2021-07-13 11:32:20|22624.14|22624.14|22624.14|22624.14|22624.14|22624.14|22624.14|22624.14|0
1626175970000|2021-07-13 11:32:50|22625.91|22625.91|22625.02|22625.02|22625.91|22625.91|22625.02|22625.02|0
1626176050000|2021-07-13 11:34:10|22628.92|22628.92|22628.92|22628.92|22628.92|22628.92|22628.92|22628.92|0
1626176140000|2021-07-13 11:35:40|22641.73|22641.73|22641.73|22641.73|22641.73|22641.73|22641.73|22641.73|0
1626176150000|2021-07-13 11:35:50|22637.46|22637.46|22641.73|22641.73|22641.73|22641.73|22637.46|22637.46|0
1626176170000|2021-07-13 11:36:10|22638.19|22638.19|22639.08|22639.08|22639.08|22639.08|22638.19|22638.19|0
1626176200000|2021-07-13 11:36:40|22640.38|22640.38|22640.38|22640.38|22640.38|22640.38|22640.38|22640.38|0
1626176210000|2021-07-13 11:36:50|22642.97|22642.97|22651.52|22651.52|22651.52|22651.52|22642.97|22642.97|0
1626176220000|2021-07-13 11:37:00|22654.17|22654.17|22654.17|22654.17|22654.17|22654.17|22654.17|22654.17|0
1626176240000|2021-07-13 11:37:20|22655.63|22655.63|22655.63|22655.63|22655.63|22655.63|22655.63|22655.63|0
1626176290000|2021-07-13 11:38:10|22659.9|22659.9|22651.35|22651.35|22659.9|22659.9|22651.35|22651.35|0
1626176300000|2021-07-13 11:38:20|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|0
1626176310000|2021-07-13 11:38:30|22655.63|22655.63|22655.63|22655.63|22655.63|22655.63|22655.63|22655.63|0
1626176320000|2021-07-13 11:38:40|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|0
1626176380000|2021-07-13 11:39:40|22647.97|22647.97|22647.97|22647.97|22647.97|22647.97|22647.97|22647.97|0
1626176420000|2021-07-13 11:40:20|22644.43|22644.43|22644.43|22644.43|22644.43|22644.43|22644.43|22644.43|0
1626176470000|2021-07-13 11:41:10|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|22647.08|0
1626176480000|2021-07-13 11:41:20|22648.85|22648.85|22648.85|22648.85|22648.85|22648.85|22648.85|22648.85|0
1626176490000|2021-07-13 11:41:30|22649.61|22649.61|22649.61|22649.61|22649.61|22649.61|22649.61|22649.61|0
1626176500000|2021-07-13 11:41:40|22658.15|22658.15|22658.15|22658.15|22658.15|22658.15|22658.15|22658.15|0
1626176510000|2021-07-13 11:41:50|22653.88|22653.88|22653.88|22653.88|22653.88|22653.88|22653.88|22653.88|0
1626176530000|2021-07-13 11:42:10|22658.15|22658.15|22659.92|22659.92|22659.92|22659.92|22658.15|22658.15|0
1626176540000|2021-07-13 11:42:20|22664.2|22664.2|22668.47|22668.47|22668.47|22668.47|22664.2|22664.2|0
1626176580000|2021-07-13 11:43:00|22669.77|22669.77|22669.77|22669.77|22669.77|22669.77|22669.77|22669.77|0
1626176630000|2021-07-13 11:43:50|22670.52|22670.52|22674.8|22674.8|22674.8|22674.8|22670.52|22670.52|0
1626176640000|2021-07-13 11:44:00|22675.68|22675.68|22675.68|22675.68|22675.68|22675.68|22675.68|22675.68|0
1626176680000|2021-07-13 11:44:40|22671.41|22671.41|22671.41|22671.41|22671.41|22671.41|22671.41|22671.41|0
1626176710000|2021-07-13 11:45:10|22670.52|22670.52|22670.52|22670.52|22670.52|22670.52|22670.52|22670.52|0
1626176740000|2021-07-13 11:45:40|22674.06|22674.06|22674.06|22674.06|22674.06|22674.06|22674.06|22674.06|0
1626176840000|2021-07-13 11:47:20|22669.64|22669.64|22669.64|22669.64|22669.64|22669.64|22669.64|22669.64|0
1626176880000|2021-07-13 11:48:00|22668.88|22668.88|22666.29|22666.29|22668.88|22668.88|22666.29|22666.29|0
1626176890000|2021-07-13 11:48:10|22664.99|22664.99|22664.99|22664.99|22664.99|22664.99|22664.99|22664.99|0
1626176910000|2021-07-13 11:48:30|22660.72|22660.72|22669.26|22669.26|22669.26|22669.26|22660.72|22660.72|0
1626176990000|2021-07-13 11:49:50|22670.15|22670.15|22670.15|22670.15|22670.15|22670.15|22670.15|22670.15|0
1626177220000|2021-07-13 11:53:40|22671.6|22671.6|22673.05|22673.05|22673.05|22673.05|22671.6|22671.6|0
1626177250000|2021-07-13 11:54:10|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|22678.24|0
1626177320000|2021-07-13 11:55:20|22669.7|22669.7|22669.7|22669.7|22669.7|22669.7|22669.7|22669.7|0
1626177340000|2021-07-13 11:55:40|22665.43|22665.43|22665.43|22665.43|22665.43|22665.43|22665.43|22665.43|0
1626177370000|2021-07-13 11:56:10|22663.66|22663.66|22661.89|22661.89|22663.66|22663.66|22661.89|22661.89|0
1626177410000|2021-07-13 11:56:50|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|22666.16|0
1626177420000|2021-07-13 11:57:00|22664.86|22664.86|22664.86|22664.86|22664.86|22664.86|22664.86|22664.86|0
1626177430000|2021-07-13 11:57:10|22665.75|22665.75|22663.09|22663.09|22665.75|22665.75|22663.09|22663.09|0
1626177440000|2021-07-13 11:57:20|22660.18|22660.18|22658.88|22658.88|22660.18|22660.18|22658.88|22658.88|0
1626177550000|2021-07-13 11:59:10|22659.77|22659.77|22660.65|22660.65|22660.65|22660.65|22659.77|22659.77|0
1626177650000|2021-07-13 12:00:50|22664.93|22664.93|22664.93|22664.93|22664.93|22664.93|22664.93|22664.93|0
1626177660000|2021-07-13 12:01:00|22676.45|22676.45|22676.45|22676.45|22676.45|22676.45|22676.45|22676.45|0
1626177700000|2021-07-13 12:01:40|22675.15|22675.15|22675.15|22675.15|22675.15|22675.15|22675.15|22675.15|0
1626177710000|2021-07-13 12:01:50|22666.6|22666.6|22666.6|22666.6|22666.6|22666.6|22666.6|22666.6|0
1626177740000|2021-07-13 12:02:20|22665.15|22665.15|22665.15|22665.15|22665.15|22665.15|22665.15|22665.15|0
1626177750000|2021-07-13 12:02:30|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|0
1626177770000|2021-07-13 12:02:50|22671.28|22671.28|22684.1|22684.1|22688.37|22688.37|22671.28|22671.28|0
1626177780000|2021-07-13 12:03:00|22688.37|22688.37|22693.53|22693.53|22693.53|22693.53|22688.37|22688.37|0
1626177820000|2021-07-13 12:03:40|22697.8|22697.8|22705.3|22705.3|22705.3|22705.3|22697.8|22697.8|0
1626177830000|2021-07-13 12:03:50|22709.57|22709.57|22709.57|22709.57|22709.57|22709.57|22709.57|22709.57|0
1626177850000|2021-07-13 12:04:10|22718.12|22718.12|22718.12|22718.12|22718.12|22718.12|22718.12|22718.12|0
1626177860000|2021-07-13 12:04:20|22722.39|22722.39|22722.39|22722.39|22722.39|22722.39|22722.39|22722.39|0
1626177870000|2021-07-13 12:04:30|22723.27|22723.27|22721.12|22721.12|22724.03|22724.03|22721.12|22721.12|0
1626177960000|2021-07-13 12:06:00|22722.42|22722.42|22722.42|22722.42|22722.42|22722.42|22722.42|22722.42|0
1626177970000|2021-07-13 12:06:10|22726.78|22726.78|22726.78|22726.78|22726.78|22726.78|22726.78|22726.78|0
1626178000000|2021-07-13 12:06:40|22728.24|22728.24|22728.24|22728.24|22728.24|22728.24|22728.24|22728.24|0
1626178060000|2021-07-13 12:07:40|22729.53|22729.53|22729.53|22729.53|22729.53|22729.53|22729.53|22729.53|0
1626178080000|2021-07-13 12:08:00|22733.81|22733.81|22733.81|22733.81|22733.81|22733.81|22733.81|22733.81|0
1626178090000|2021-07-13 12:08:10|22732.92|22732.92|22732.92|22732.92|22732.92|22732.92|22732.92|22732.92|0
1626178100000|2021-07-13 12:08:20|22741.47|22741.47|22742.35|22742.35|22742.35|22742.35|22741.47|22741.47|0
1626178180000|2021-07-13 12:09:40|22741.05|22741.05|22741.05|22741.05|22741.05|22741.05|22741.05|22741.05|0
1626178190000|2021-07-13 12:09:50|22739.76|22739.76|22739.76|22739.76|22739.76|22739.76|22739.76|22739.76|0
1626178200000|2021-07-13 12:10:00|22742.35|22742.35|22742.35|22742.35|22742.35|22742.35|22742.35|22742.35|0
1626178210000|2021-07-13 12:10:10|22741.05|22741.05|22742.35|22742.35|22742.35|22742.35|22741.05|22741.05|0
1626178300000|2021-07-13 12:11:40|22743.65|22743.65|22741.05|22741.05|22743.65|22743.65|22741.05|22741.05|0
1626178340000|2021-07-13 12:12:20|22738.4|22738.4|22734.86|22734.86|22738.4|22738.4|22734.86|22734.86|0
1626178360000|2021-07-13 12:12:40|22731.95|22731.95|22731.95|22731.95|22731.95|22731.95|22731.95|22731.95|0
1626178390000|2021-07-13 12:13:10|22723.4|22723.4|22720.75|22720.75|22723.4|22723.4|22720.75|22720.75|0
1626178460000|2021-07-13 12:14:20|22717.21|22717.21|22708.66|22708.66|22717.21|22717.21|22708.66|22708.66|0
1626178470000|2021-07-13 12:14:30|22709.55|22709.55|22709.55|22709.55|22709.55|22709.55|22709.55|22709.55|0
1626178510000|2021-07-13 12:15:10|22706.64|22706.64|22710.15|22710.15|22710.15|22710.15|22705.88|22705.88|0
1626178530000|2021-07-13 12:15:30|22711.61|22711.61|22711.61|22711.61|22711.61|22711.61|22711.61|22711.61|0
1626178560000|2021-07-13 12:16:00|22715.88|22715.88|22722.81|22722.81|22722.81|22722.81|22715.88|22715.88|0
1626178700000|2021-07-13 12:18:20|22720.15|22720.15|22720.15|22720.15|22720.15|22720.15|22720.15|22720.15|0
1626178710000|2021-07-13 12:18:30|22728.7|22728.7|22737.24|22737.24|22737.24|22737.24|22728.7|22728.7|0
1626178770000|2021-07-13 12:19:30|22741.14|22741.14|22741.14|22741.14|22741.14|22741.14|22741.14|22741.14|0
1626178840000|2021-07-13 12:20:40|22732.59|22732.59|22732.59|22732.59|22732.59|22732.59|22732.59|22732.59|0
1626178850000|2021-07-13 12:20:50|22736.86|22736.86|22736.86|22736.86|22736.86|22736.86|22736.86|22736.86|0
1626178920000|2021-07-13 12:22:00|22731.55|22731.55|22729.78|22729.78|22731.55|22731.55|22729.78|22729.78|0
1626178960000|2021-07-13 12:22:40|22729.02|22729.02|22729.02|22729.02|22729.02|22729.02|22729.02|22729.02|0
1626178980000|2021-07-13 12:23:00|22727.73|22727.73|22727.73|22727.73|22727.73|22727.73|22727.73|22727.73|0
1626178990000|2021-07-13 12:23:10|22726.43|22726.43|22724.97|22724.97|22726.43|22726.43|22724.97|22724.97|0
1626179000000|2021-07-13 12:23:20|22722.32|22722.32|22722.32|22722.32|22722.32|22722.32|22722.32|22722.32|0
1626179030000|2021-07-13 12:23:50|22718.05|22718.05|22718.05|22718.05|22718.05|22718.05|22718.05|22718.05|0
1626179040000|2021-07-13 12:24:00|22713.77|22713.77|22705.23|22705.23|22713.77|22713.77|22705.23|22705.23|0
1626179050000|2021-07-13 12:24:10|22706.11|22706.11|22706.11|22706.11|22706.11|22706.11|22706.11|22706.11|0
1626179070000|2021-07-13 12:24:30|22703.46|22703.46|22703.46|22703.46|22703.46|22703.46|22703.46|22703.46|0
1626179120000|2021-07-13 12:25:20|22707.73|22707.73|22707.73|22707.73|22707.73|22707.73|22707.73|22707.73|0
1626179130000|2021-07-13 12:25:30|22710.39|22710.39|22711.14|22711.14|22711.14|22711.14|22710.39|22710.39|0
1626179170000|2021-07-13 12:26:10|22715.42|22715.42|22719.69|22719.69|22720.57|22720.57|22715.42|22715.42|0
1626179350000|2021-07-13 12:29:10|22717.92|22717.92|22717.92|22717.92|22717.92|22717.92|22717.92|22717.92|0
1626179360000|2021-07-13 12:29:20|22717.16|22717.16|22717.16|22717.16|22717.16|22717.16|22717.16|22717.16|0
1626179370000|2021-07-13 12:29:30|22717.92|22717.92|22709.37|22709.37|22717.92|22717.92|22709.37|22709.37|0
1626179390000|2021-07-13 12:29:50|22705.83|22705.83|22705.83|22705.83|22705.83|22705.83|22705.83|22705.83|0
1626179400000|2021-07-13 12:30:00|22701.56|22701.56|22694|22694|22701.56|22701.56|22681.92|22681.92|0
1626179410000|2021-07-13 12:30:10|22676.91|22676.91|22660.05|22660.05|22676.91|22676.91|22660.05|22660.05|0
1626179420000|2021-07-13 12:30:20|22661.35|22661.35|22648.92|22648.92|22661.35|22661.35|22648.92|22648.92|0
1626179430000|2021-07-13 12:30:30|22647.4|22647.4|22625.01|22625.01|22647.4|22647.4|22625.01|22625.01|0
1626179440000|2021-07-13 12:30:40|22620.74|22620.74|22620.74|22620.74|22633.55|22633.55|22620.74|22620.74|0
1626179450000|2021-07-13 12:30:50|22618.14|22618.14|22618.14|22618.14|22618.14|22618.14|22618.14|22618.14|0
1626179460000|2021-07-13 12:31:00|22609.6|22609.6|22609.6|22609.6|22609.6|22609.6|22609.6|22609.6|0
1626179470000|2021-07-13 12:31:10|22610.89|22610.89|22623.71|22623.71|22623.71|22623.71|22610.89|22610.89|0
1626179480000|2021-07-13 12:31:20|22615.17|22615.17|22631.36|22631.36|22631.36|22631.36|22615.17|22615.17|0
1626179490000|2021-07-13 12:31:30|22635.63|22635.63|22635.63|22635.63|22635.63|22635.63|22635.63|22635.63|0
1626179500000|2021-07-13 12:31:40|22636.52|22636.52|22636.52|22636.52|22636.52|22636.52|22636.52|22636.52|0
1626179510000|2021-07-13 12:31:50|22638.03|22638.03|22638.03|22638.03|22638.03|22638.03|22638.03|22638.03|0
1626179520000|2021-07-13 12:32:00|22633.76|22633.76|22633.76|22633.76|22633.76|22633.76|22633.76|22633.76|0
1626179540000|2021-07-13 12:32:20|22625.22|22625.22|22625.22|22625.22|22625.22|22625.22|22625.22|22625.22|0
1626179580000|2021-07-13 12:33:00|22616.67|22616.67|22616.67|22616.67|22616.67|22616.67|22616.67|22616.67|0
1626179590000|2021-07-13 12:33:10|22615.79|22615.79|22614.9|22614.9|22615.79|22615.79|22614.9|22614.9|0
1626179600000|2021-07-13 12:33:20|22623.45|22623.45|22631.99|22631.99|22631.99|22631.99|22623.45|22623.45|0
1626179610000|2021-07-13 12:33:30|22623.27|22623.27|22614.72|22614.72|22624.56|22624.56|22614.72|22614.72|0
1626179620000|2021-07-13 12:33:40|22612.13|22612.13|22612.13|22612.13|22612.13|22612.13|22612.13|22612.13|0
1626179630000|2021-07-13 12:33:50|22615.67|22615.67|22622.44|22622.44|22624.21|22624.21|22615.67|22615.67|0
1626179640000|2021-07-13 12:34:00|22625.04|22625.04|22622.28|22622.28|22625.04|22625.04|22622.28|22622.28|0
1626179680000|2021-07-13 12:34:40|22626.18|22626.18|22626.93|22626.93|22626.93|22626.93|22626.18|22626.18|0
1626179690000|2021-07-13 12:34:50|22630.48|22630.48|22633.13|22633.13|22633.13|22633.13|22629.59|22629.59|0
1626179700000|2021-07-13 12:35:00|22633.89|22633.89|22646.38|22646.38|22646.38|22646.38|22633.89|22633.89|0
1626179710000|2021-07-13 12:35:10|22645.5|22645.5|22645.5|22645.5|22645.5|22645.5|22645.5|22645.5|0
1626179740000|2021-07-13 12:35:40|22646.79|22646.79|22651.07|22651.07|22651.07|22651.07|22646.79|22646.79|0
1626179770000|2021-07-13 12:36:10|22650.18|22650.18|22641.64|22641.64|22650.18|22650.18|22641.64|22641.64|0
1626179780000|2021-07-13 12:36:20|22643.91|22643.91|22644.66|22644.66|22644.66|22644.66|22643.91|22643.91|0
1626179790000|2021-07-13 12:36:30|22643.15|22643.15|22648.18|22648.18|22648.18|22648.18|22643.15|22643.15|0
1626179820000|2021-07-13 12:37:00|22643.91|22643.91|22643.91|22643.91|22643.91|22643.91|22643.91|22643.91|0
1626179890000|2021-07-13 12:38:10|22642.39|22642.39|22636.82|22636.82|22642.39|22642.39|22636.82|22636.82|0
1626179910000|2021-07-13 12:38:30|22632.55|22632.55|22632.55|22632.55|22632.55|22632.55|22632.55|22632.55|0
1626179930000|2021-07-13 12:38:50|22631.25|22631.25|22631.25|22631.25|22631.25|22631.25|22631.25|22631.25|0
1626179940000|2021-07-13 12:39:00|22635.52|22635.52|22644.07|22644.07|22644.07|22644.07|22635.52|22635.52|0
1626179950000|2021-07-13 12:39:10|22648.34|22648.34|22648.34|22648.34|22648.34|22648.34|22648.34|22648.34|0
1626179970000|2021-07-13 12:39:30|22652.61|22652.61|22652.61|22652.61|22652.61|22652.61|22652.61|22652.61|0
1626179990000|2021-07-13 12:39:50|22656.89|22656.89|22656.89|22656.89|22656.89|22656.89|22656.89|22656.89|0
1626180000000|2021-07-13 12:40:00|22661.16|22661.16|22661.16|22661.16|22661.16|22661.16|22661.16|22661.16|0
1626180020000|2021-07-13 12:40:20|22669.7|22669.7|22669.7|22669.7|22669.7|22669.7|22669.7|22669.7|0
1626180030000|2021-07-13 12:40:30|22670.59|22670.59|22683.41|22683.41|22683.41|22683.41|22670.59|22670.59|0
1626180050000|2021-07-13 12:40:50|22689.89|22689.89|22698.66|22698.66|22705.58|22705.58|22688.6|22688.6|0
1626180060000|2021-07-13 12:41:00|22697.36|22697.36|22704.38|22704.38|22704.38|22704.38|22697.36|22697.36|0
1626180070000|2021-07-13 12:41:10|22702.93|22702.93|22707.2|22707.2|22707.2|22707.2|22702.93|22702.93|0
1626180080000|2021-07-13 12:41:20|22702.93|22702.93|22702.93|22702.93|22702.93|22702.93|22702.93|22702.93|0
1626180090000|2021-07-13 12:41:30|22698.66|22698.66|22698.66|22698.66|22698.66|22698.66|22698.66|22698.66|0
1626180120000|2021-07-13 12:42:00|22694.38|22694.38|22692.61|22692.61|22694.38|22694.38|22692.61|22692.61|0
1626180140000|2021-07-13 12:42:20|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|0
1626180150000|2021-07-13 12:42:30|22692.61|22692.61|22692.61|22692.61|22692.61|22692.61|22692.61|22692.61|0
1626180180000|2021-07-13 12:43:00|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|22688.34|0
1626180190000|2021-07-13 12:43:10|22678.5|22678.5|22674.23|22674.23|22678.5|22678.5|22674.23|22674.23|0
1626180220000|2021-07-13 12:43:40|22691.31|22691.31|22691.31|22691.31|22691.31|22691.31|22687.04|22687.04|0
1626180230000|2021-07-13 12:43:50|22687.04|22687.04|22687.04|22687.04|22687.04|22687.04|22687.04|22687.04|0
1626180240000|2021-07-13 12:44:00|22684.45|22684.45|22684.45|22684.45|22684.45|22684.45|22684.45|22684.45|0
1626180300000|2021-07-13 12:45:00|22680.91|22680.91|22680.91|22680.91|22680.91|22680.91|22680.91|22680.91|0
1626180310000|2021-07-13 12:45:10|22685.18|22685.18|22685.18|22685.18|22685.18|22685.18|22685.18|22685.18|0
1626180320000|2021-07-13 12:45:20|22676.63|22676.63|22676.63|22676.63|22676.63|22676.63|22676.63|22676.63|0
1626180350000|2021-07-13 12:45:50|22675.33|22675.33|22675.33|22675.33|22675.33|22675.33|22675.33|22675.33|0
1626180380000|2021-07-13 12:46:20|22677.11|22677.11|22677.11|22677.11|22677.11|22677.11|22677.11|22677.11|0
1626180430000|2021-07-13 12:47:10|22668.56|22668.56|22668.56|22668.56|22668.56|22668.56|22668.56|22668.56|0
1626180450000|2021-07-13 12:47:30|22655.74|22655.74|22655.74|22655.74|22655.74|22655.74|22655.74|22655.74|0
1626180460000|2021-07-13 12:47:40|22654.45|22654.45|22651.85|22651.85|22654.45|22654.45|22651.85|22651.85|0
1626180470000|2021-07-13 12:47:50|22650.96|22650.96|22649.45|22649.45|22650.96|22650.96|22649.45|22649.45|0
1626180500000|2021-07-13 12:48:20|22636.63|22636.63|22636.63|22636.63|22636.63|22636.63|22636.63|22636.63|0
1626180510000|2021-07-13 12:48:30|22637.39|22637.39|22637.39|22637.39|22637.39|22637.39|22637.39|22637.39|0
1626180520000|2021-07-13 12:48:40|22635.88|22635.88|22635.88|22635.88|22635.88|22635.88|22635.88|22635.88|0
1626180560000|2021-07-13 12:49:20|22634.58|22634.58|22629.33|22629.33|22634.58|22634.58|22626.67|22626.67|0
1626180570000|2021-07-13 12:49:30|22620.78|22620.78|22625.06|22625.06|22625.06|22625.06|22620.78|22620.78|0
1626180580000|2021-07-13 12:49:40|22621.51|22621.51|22619.74|22619.74|22621.51|22621.51|22619.74|22619.74|0
1626180610000|2021-07-13 12:50:10|22622.4|22622.4|22621.51|22621.51|22622.4|22622.4|22621.51|22621.51|0
1626180650000|2021-07-13 12:50:50|22617.24|22617.24|22606.64|22606.64|22617.24|22617.24|22603.67|22603.67|0
1626180680000|2021-07-13 12:51:20|22605.76|22605.76|22605.76|22605.76|22605.76|22605.76|22605.76|22605.76|0
1626180690000|2021-07-13 12:51:30|22608.35|22608.35|22599.81|22599.81|22608.35|22608.35|22599.81|22599.81|0
1626180700000|2021-07-13 12:51:40|22595.54|22595.54|22599.81|22599.81|22599.81|22599.81|22595.54|22595.54|0
1626180710000|2021-07-13 12:51:50|22604.08|22604.08|22604.08|22604.08|22604.08|22604.08|22604.08|22604.08|0
1626180720000|2021-07-13 12:52:00|22606.68|22606.68|22606.68|22606.68|22606.68|22606.68|22606.68|22606.68|0
1626180740000|2021-07-13 12:52:20|22598.13|22598.13|22599.81|22599.81|22602.4|22602.4|22598.13|22598.13|0
1626180770000|2021-07-13 12:52:50|22595.54|22595.54|22599.81|22599.81|22599.81|22599.81|22595.54|22595.54|0
1626180780000|2021-07-13 12:53:00|22595.54|22595.54|22594.24|22594.24|22595.54|22595.54|22594.24|22594.24|0
1626180790000|2021-07-13 12:53:10|22592.47|22592.47|22592.47|22592.47|22592.47|22592.47|22592.47|22592.47|0
1626180800000|2021-07-13 12:53:20|22596.36|22596.36|22596.36|22596.36|22596.36|22596.36|22596.36|22596.36|0
1626180840000|2021-07-13 12:54:00|22592.58|22592.58|22575.49|22575.49|22592.58|22592.58|22575.49|22575.49|0
1626180850000|2021-07-13 12:54:10|22588.3|22588.3|22588.3|22588.3|22592.58|22592.58|22584.03|22584.03|0
1626180900000|2021-07-13 12:55:00|22589.82|22589.82|22589.82|22589.82|22589.82|22589.82|22589.82|22589.82|0
1626180920000|2021-07-13 12:55:20|22586.91|22586.91|22586.91|22586.91|22586.91|22586.91|22586.91|22586.91|0
1626180930000|2021-07-13 12:55:30|22585.46|22585.46|22572.07|22572.07|22585.46|22585.46|22572.07|22572.07|0
1626180950000|2021-07-13 12:55:50|22570.62|22570.62|22569.16|22569.16|22570.62|22570.62|22569.16|22569.16|0
1626180960000|2021-07-13 12:56:00|22570.05|22570.05|22561.51|22561.51|22570.05|22570.05|22561.51|22561.51|0
1626180990000|2021-07-13 12:56:30|22557.23|22557.23|22557.23|22557.23|22557.23|22557.23|22557.23|22557.23|0
1626181000000|2021-07-13 12:56:40|22558.69|22558.69|22553.38|22553.38|22558.69|22558.69|22553.38|22553.38|0
1626181020000|2021-07-13 12:57:00|22549.1|22549.1|22544.83|22544.83|22549.1|22549.1|22544.83|22544.83|0
1626181040000|2021-07-13 12:57:20|22539.04|22539.04|22536.39|22536.39|22539.04|22539.04|22536.39|22536.39|0
1626181130000|2021-07-13 12:58:50|22531.96|22531.96|22531.96|22531.96|22531.96|22531.96|22531.96|22531.96|0
1626181150000|2021-07-13 12:59:10|22528.07|22528.07|22527.31|22527.31|22528.07|22528.07|22527.31|22527.31|0
1626181180000|2021-07-13 12:59:40|22531.58|22531.58|22528.61|22528.61|22531.58|22531.58|22527.31|22527.31|0
1626181190000|2021-07-13 12:59:50|22527.16|22527.16|22522.88|22522.88|22527.16|22527.16|22522.88|22522.88|0
1626181210000|2021-07-13 13:00:10|22520.61|22520.61|22516.34|22516.34|22520.61|22520.61|22516.34|22516.34|0
1626181250000|2021-07-13 13:00:50|22512.07|22512.07|22512.07|22512.07|22512.07|22512.07|22512.07|22512.07|0
1626181260000|2021-07-13 13:01:00|22507.8|22507.8|22516.34|22516.34|22516.34|22516.34|22507.8|22507.8|0
1626181280000|2021-07-13 13:01:20|22517.79|22517.79|22530.61|22530.61|22530.61|22530.61|22517.79|22517.79|0
1626181290000|2021-07-13 13:01:30|22526.34|22526.34|22522.07|22522.07|22526.34|22526.34|22522.07|22522.07|0
1626181320000|2021-07-13 13:02:00|22526.34|22526.34|22526.34|22526.34|22526.34|22526.34|22526.34|22526.34|0
1626181330000|2021-07-13 13:02:10|22530.61|22530.61|22530.61|22530.61|22530.61|22530.61|22526.34|22526.34|0
1626181340000|2021-07-13 13:02:20|22532.38|22532.38|22535.92|22535.92|22535.92|22535.92|22532.38|22532.38|0
1626181360000|2021-07-13 13:02:40|22540.2|22540.2|22540.2|22540.2|22540.2|22540.2|22540.2|22540.2|0
1626181370000|2021-07-13 13:02:50|22531.65|22531.65|22537.69|22537.69|22537.69|22537.69|22531.65|22531.65|0
1626181380000|2021-07-13 13:03:00|22538.58|22538.58|22540.35|22540.35|22540.35|22540.35|22538.58|22538.58|0
1626181390000|2021-07-13 13:03:10|22544.62|22544.62|22548.03|22548.03|22548.03|22548.03|22544.62|22544.62|0
1626181420000|2021-07-13 13:03:40|22556.58|22556.58|22552.31|22552.31|22556.58|22556.58|22552.31|22552.31|0
1626181440000|2021-07-13 13:04:00|22548.77|22548.77|22548.77|22548.77|22548.77|22548.77|22548.77|22548.77|0
1626181480000|2021-07-13 13:04:40|22544.49|22544.49|22548.77|22548.77|22548.77|22548.77|22544.49|22544.49|0
1626181500000|2021-07-13 13:05:00|22540.22|22540.22|22540.22|22540.22|22540.22|22540.22|22540.22|22540.22|0
1626181510000|2021-07-13 13:05:10|22538.77|22538.77|22534.49|22534.49|22538.77|22538.77|22534.49|22534.49|0
1626181540000|2021-07-13 13:05:40|22536.27|22536.27|22557.63|22557.63|22566.17|22566.17|22536.27|22536.27|0
1626181550000|2021-07-13 13:05:50|22553.35|22553.35|22546.26|22546.26|22554.81|22554.81|22546.26|22546.26|0
1626181560000|2021-07-13 13:06:00|22543.67|22543.67|22541.07|22541.07|22543.67|22543.67|22541.07|22541.07|0
1626181600000|2021-07-13 13:06:40|22545.34|22545.34|22545.34|22545.34|22545.34|22545.34|22545.34|22545.34|0
1626181620000|2021-07-13 13:07:00|22541.07|22541.07|22538.42|22538.42|22541.07|22541.07|22538.42|22538.42|0
1626181630000|2021-07-13 13:07:10|22541.01|22541.01|22535.06|22535.06|22541.01|22541.01|22532.47|22532.47|0
1626181650000|2021-07-13 13:07:30|22543.61|22543.61|22543.61|22543.61|22543.61|22543.61|22543.61|22543.61|0
1626181660000|2021-07-13 13:07:40|22542.15|22542.15|22546.43|22546.43|22546.43|22546.43|22542.15|22542.15|0
1626181670000|2021-07-13 13:07:50|22537.88|22537.88|22537.88|22537.88|22537.88|22537.88|22537.88|22537.88|0
1626181680000|2021-07-13 13:08:00|22536.11|22536.11|22529.24|22529.24|22536.11|22536.11|22529.24|22529.24|0
1626181690000|2021-07-13 13:08:10|22523.46|22523.46|22532|22532|22532|22532|22523.46|22523.46|0
1626181700000|2021-07-13 13:08:20|22536.27|22536.27|22530.33|22530.33|22536.27|22536.27|22527.73|22527.73|0
1626181710000|2021-07-13 13:08:30|22521.78|22521.78|22520.48|22520.48|22521.78|22521.78|22520.48|22520.48|0
1626181720000|2021-07-13 13:08:40|22529.03|22529.03|22527.51|22527.51|22529.03|22529.03|22527.51|22527.51|0
1626181730000|2021-07-13 13:08:50|22528.27|22528.27|22528.27|22528.27|22528.27|22528.27|22528.27|22528.27|0
1626181740000|2021-07-13 13:09:00|22524|22524|22519.73|22519.73|22524|22524|22519.73|22519.73|0
1626181750000|2021-07-13 13:09:10|22515.3|22515.3|22515.3|22515.3|22515.3|22515.3|22515.3|22515.3|0
1626181780000|2021-07-13 13:09:40|22523.84|22523.84|22523.84|22523.84|22523.84|22523.84|22519.57|22519.57|0
1626181790000|2021-07-13 13:09:50|22519.57|22519.57|22511.03|22511.03|22519.57|22519.57|22511.03|22511.03|0
1626181800000|2021-07-13 13:10:00|22513.62|22513.62|22513.62|22513.62|22513.62|22513.62|22513.62|22513.62|0
1626181810000|2021-07-13 13:10:10|22517.9|22517.9|22519.35|22519.35|22519.35|22519.35|22517.9|22517.9|0
1626181820000|2021-07-13 13:10:20|22510.8|22510.8|22521.03|22521.03|22521.03|22521.03|22508.21|22508.21|0
1626181830000|2021-07-13 13:10:30|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|22519.35|22519.35|0
1626181840000|2021-07-13 13:10:40|22519.35|22519.35|22510.8|22510.8|22519.35|22519.35|22510.8|22510.8|0
1626181850000|2021-07-13 13:10:50|22523.62|22523.62|22515.08|22515.08|22523.62|22523.62|22515.08|22515.08|0
1626181860000|2021-07-13 13:11:00|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|0
1626181870000|2021-07-13 13:11:10|22521.85|22521.85|22517.58|22517.58|22521.85|22521.85|22517.58|22517.58|0
1626181880000|2021-07-13 13:11:20|22513.31|22513.31|22509.03|22509.03|22513.31|22513.31|22509.03|22509.03|0
1626181890000|2021-07-13 13:11:30|22511.3|22511.3|22511.3|22511.3|22511.3|22511.3|22511.3|22511.3|0
1626181910000|2021-07-13 13:11:50|22528.39|22528.39|22515.58|22515.58|22532.67|22532.67|22515.58|22515.58|0
1626181920000|2021-07-13 13:12:00|22511.68|22511.68|22511.68|22511.68|22511.68|22511.68|22511.68|22511.68|0
1626181930000|2021-07-13 13:12:10|22510.39|22510.39|22510.39|22510.39|22510.39|22510.39|22510.39|22510.39|0
1626181940000|2021-07-13 13:12:20|22518.93|22518.93|22518.93|22518.93|22518.93|22518.93|22518.93|22518.93|0
1626181950000|2021-07-13 13:12:30|22523.2|22523.2|22520.29|22520.29|22523.2|22523.2|22520.29|22520.29|0
1626181960000|2021-07-13 13:12:40|22524.57|22524.57|22548.27|22548.27|22556.81|22556.81|22524.57|22524.57|0
1626181970000|2021-07-13 13:12:50|22549.56|22549.56|22549.56|22549.56|22549.56|22549.56|22549.56|22549.56|0
1626182000000|2021-07-13 13:13:20|22541.02|22541.02|22532.47|22532.47|22541.02|22541.02|22532.47|22532.47|0
1626182010000|2021-07-13 13:13:30|22541.02|22541.02|22552.22|22552.22|22552.22|22552.22|22541.02|22541.02|0
1626182030000|2021-07-13 13:13:50|22565.04|22565.04|22565.04|22565.04|22565.04|22565.04|22565.04|22565.04|0
1626182040000|2021-07-13 13:14:00|22567.94|22567.94|22563.67|22563.67|22567.94|22567.94|22563.67|22563.67|0
1626182090000|2021-07-13 13:14:50|22566.27|22566.27|22566.27|22566.27|22566.27|22566.27|22566.27|22566.27|0
1626182100000|2021-07-13 13:15:00|22567.02|22567.02|22567.02|22567.02|22567.02|22567.02|22567.02|22567.02|0
1626182130000|2021-07-13 13:15:30|22571.3|22571.3|22571.3|22571.3|22571.3|22571.3|22571.3|22571.3|0
1626182160000|2021-07-13 13:16:00|22575.57|22575.57|22584.11|22584.11|22584.11|22584.11|22575.57|22575.57|0
1626182170000|2021-07-13 13:16:10|22585.88|22585.88|22585.88|22585.88|22585.88|22585.88|22585.88|22585.88|0
1626182220000|2021-07-13 13:17:00|22581.61|22581.61|22573.07|22573.07|22581.61|22581.61|22573.07|22573.07|0
1626182230000|2021-07-13 13:17:10|22571.61|22571.61|22571.61|22571.61|22571.61|22571.61|22571.61|22571.61|0
1626182270000|2021-07-13 13:17:50|22570.73|22570.73|22563.1|22563.1|22570.73|22570.73|22563.1|22563.1|0
1626182280000|2021-07-13 13:18:00|22561.33|22561.33|22561.33|22561.33|22561.33|22561.33|22561.33|22561.33|0
1626182310000|2021-07-13 13:18:30|22560.45|22560.45|22560.45|22560.45|22560.45|22560.45|22560.45|22560.45|0
1626182350000|2021-07-13 13:19:10|22551.9|22551.9|22551.9|22551.9|22551.9|22551.9|22551.9|22551.9|0
1626182480000|2021-07-13 13:21:20|22552.66|22552.66|22552.66|22552.66|22552.66|22552.66|22552.66|22552.66|0
1626182520000|2021-07-13 13:22:00|22553.42|22553.42|22553.42|22553.42|22553.42|22553.42|22553.42|22553.42|0
1626182530000|2021-07-13 13:22:10|22555.19|22555.19|22568|22568|22572.28|22572.28|22555.19|22555.19|0
1626182550000|2021-07-13 13:22:30|22572.28|22572.28|22572.28|22572.28|22572.28|22572.28|22572.28|22572.28|0
1626182560000|2021-07-13 13:22:40|22573.57|22573.57|22574.33|22574.33|22574.33|22574.33|22573.57|22573.57|0
1626182570000|2021-07-13 13:22:50|22582.88|22582.88|22584.33|22584.33|22585.78|22585.78|22582.88|22582.88|0
1626182580000|2021-07-13 13:23:00|22586.1|22586.1|22586.1|22586.1|22586.1|22586.1|22586.1|22586.1|0
1626182600000|2021-07-13 13:23:20|22581.83|22581.83|22577.56|22577.56|22586.1|22586.1|22577.56|22577.56|0
1626182610000|2021-07-13 13:23:30|22581.45|22581.45|22581.45|22581.45|22581.45|22581.45|22581.45|22581.45|0
1626182640000|2021-07-13 13:24:00|22580.56|22580.56|22579.27|22579.27|22580.56|22580.56|22579.27|22579.27|0
1626182660000|2021-07-13 13:24:20|22583.54|22583.54|22584.42|22584.42|22584.42|22584.42|22583.54|22583.54|0
1626182670000|2021-07-13 13:24:30|22582.97|22582.97|22582.97|22582.97|22582.97|22582.97|22582.97|22582.97|0
1626182680000|2021-07-13 13:24:40|22587.24|22587.24|22587.24|22587.24|22587.24|22587.24|22587.24|22587.24|0
1626182690000|2021-07-13 13:24:50|22595.79|22595.79|22587.24|22587.24|22595.79|22595.79|22587.24|22587.24|0
1626182700000|2021-07-13 13:25:00|22591.51|22591.51|22595.79|22595.79|22595.79|22595.79|22591.51|22591.51|0
1626182740000|2021-07-13 13:25:40|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|0
1626182750000|2021-07-13 13:25:50|22600.82|22600.82|22600.82|22600.82|22600.82|22600.82|22600.82|22600.82|0
1626182790000|2021-07-13 13:26:30|22601.57|22601.57|22603.34|22603.34|22603.34|22603.34|22601.57|22601.57|0
1626182810000|2021-07-13 13:26:50|22590.53|22590.53|22590.53|22590.53|22590.53|22590.53|22590.53|22590.53|0
1626182850000|2021-07-13 13:27:30|22593.12|22593.12|22601.67|22601.67|22601.67|22601.67|22593.12|22593.12|0
1626182890000|2021-07-13 13:28:10|22602.42|22602.42|22602.42|22602.42|22602.42|22602.42|22602.42|22602.42|0
1626182910000|2021-07-13 13:28:30|22600.65|22600.65|22599.77|22599.77|22600.65|22600.65|22599.77|22599.77|0
1626182950000|2021-07-13 13:29:10|22602.04|22602.04|22602.8|22602.8|22602.8|22602.8|22602.04|22602.04|0
1626182990000|2021-07-13 13:29:50|22601.28|22601.28|22600.52|22600.52|22602.04|22602.04|22600.52|22600.52|0
1626183000000|2021-07-13 13:30:00|22604.8|22604.8|22604.8|22604.8|22609.07|22609.07|22604.8|22604.8|0
1626183010000|2021-07-13 13:30:10|22609.07|22609.07|22609.07|22609.07|22609.07|22609.07|22609.07|22609.07|0
1626183020000|2021-07-13 13:30:20|22608.18|22608.18|22624.95|22624.95|22624.95|22624.95|22608.18|22608.18|0
1626183030000|2021-07-13 13:30:30|22629.23|22629.23|22631.5|22631.5|22631.5|22631.5|22629.23|22629.23|0
1626183050000|2021-07-13 13:30:50|22610.14|22610.14|22608.62|22608.62|22610.14|22610.14|22608.62|22608.62|0
1626183060000|2021-07-13 13:31:00|22612.89|22612.89|22612.89|22612.89|22612.89|22612.89|22612.89|22612.89|0
1626183090000|2021-07-13 13:31:30|22611.6|22611.6|22611.6|22611.6|22611.6|22611.6|22611.6|22611.6|0
1626183100000|2021-07-13 13:31:40|22610.3|22610.3|22606.18|22606.18|22614.73|22614.73|22606.18|22606.18|0
1626183110000|2021-07-13 13:31:50|22607.48|22607.48|22607.48|22607.48|22607.48|22607.48|22607.48|22607.48|0
1626183120000|2021-07-13 13:32:00|22598.93|22598.93|22607.48|22607.48|22607.48|22607.48|22598.93|22598.93|0
1626183150000|2021-07-13 13:32:30|22611.75|22611.75|22620.3|22620.3|22620.3|22620.3|22611.75|22611.75|0
1626183160000|2021-07-13 13:32:40|22624.57|22624.57|22624.57|22624.57|22624.57|22624.57|22624.57|22624.57|0
1626183190000|2021-07-13 13:33:10|22628.11|22628.11|22628.11|22628.11|22628.11|22628.11|22628.11|22628.11|0
1626183200000|2021-07-13 13:33:20|22629.56|22629.56|22629.56|22629.56|22629.56|22629.56|22629.56|22629.56|0
1626183210000|2021-07-13 13:33:30|22630.86|22630.86|22630.86|22630.86|22630.86|22630.86|22630.86|22630.86|0
1626183220000|2021-07-13 13:33:40|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|0
1626183230000|2021-07-13 13:33:50|22636.9|22636.9|22636.9|22636.9|22636.9|22636.9|22636.9|22636.9|0
1626183240000|2021-07-13 13:34:00|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|0
1626183250000|2021-07-13 13:34:10|22636.9|22636.9|22638.36|22638.36|22638.36|22638.36|22636.9|22636.9|0
1626183260000|2021-07-13 13:34:20|22636.9|22636.9|22631.33|22631.33|22636.9|22636.9|22631.33|22631.33|0
1626183270000|2021-07-13 13:34:30|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|22632.63|0
1626183280000|2021-07-13 13:34:40|22629.98|22629.98|22629.98|22629.98|22629.98|22629.98|22629.98|22629.98|0
1626183300000|2021-07-13 13:35:00|22627.38|22627.38|22628.27|22628.27|22628.27|22628.27|22627.38|22627.38|0
1626183350000|2021-07-13 13:35:50|22629.56|22629.56|22628.68|22628.68|22630.45|22630.45|22628.68|22628.68|0
1626183370000|2021-07-13 13:36:10|22632.95|22632.95|22632.95|22632.95|22632.95|22632.95|22632.95|22632.95|0
1626183400000|2021-07-13 13:36:40|22633.71|22633.71|22643.89|22643.89|22643.89|22643.89|22633.71|22633.71|0
1626183410000|2021-07-13 13:36:50|22646.55|22646.55|22646.55|22646.55|22646.55|22646.55|22646.55|22646.55|0
1626183470000|2021-07-13 13:37:50|22648.06|22648.06|22648.06|22648.06|22648.06|22648.06|22648.06|22648.06|0
1626183480000|2021-07-13 13:38:00|22652.34|22652.34|22652.34|22652.34|22652.34|22652.34|22652.34|22652.34|0
1626183500000|2021-07-13 13:38:20|22653.09|22653.09|22653.09|22653.09|22653.09|22653.09|22650.82|22650.82|0
1626183550000|2021-07-13 13:39:10|22656.99|22656.99|22656.99|22656.99|22656.99|22656.99|22656.99|22656.99|0
1626183570000|2021-07-13 13:39:30|22657.87|22657.87|22657.87|22657.87|22657.87|22657.87|22657.87|22657.87|0
1626183580000|2021-07-13 13:39:40|22666.42|22666.42|22674.48|22674.48|22674.48|22674.48|22666.42|22666.42|0
1626183630000|2021-07-13 13:40:30|22683.02|22683.02|22683.02|22683.02|22683.02|22683.02|22683.02|22683.02|0
1626183650000|2021-07-13 13:40:50|22691.57|22691.57|22691.57|22691.57|22691.57|22691.57|22691.57|22691.57|0
1626183660000|2021-07-13 13:41:00|22693.34|22693.34|22680.52|22680.52|22693.34|22693.34|22680.52|22680.52|0
1626183670000|2021-07-13 13:41:10|22679.22|22679.22|22674.95|22674.95|22679.22|22679.22|22666.41|22666.41|0
1626183680000|2021-07-13 13:41:20|22670.53|22670.53|22670.53|22670.53|22670.53|22670.53|22670.53|22670.53|0
1626183690000|2021-07-13 13:41:30|22669.07|22669.07|22669.07|22669.07|22669.07|22669.07|22669.07|22669.07|0
1626183730000|2021-07-13 13:42:10|22666.48|22666.48|22666.48|22666.48|22666.48|22666.48|22666.48|22666.48|0
1626183740000|2021-07-13 13:42:20|22665.59|22665.59|22665.59|22665.59|22665.59|22665.59|22665.59|22665.59|0
1626183790000|2021-07-13 13:43:10|22669.86|22669.86|22669.11|22669.11|22669.86|22669.86|22668.35|22668.35|0
1626183800000|2021-07-13 13:43:20|22670.56|22670.56|22670.56|22670.56|22670.56|22670.56|22670.56|22670.56|0
1626183810000|2021-07-13 13:43:30|22669.11|22669.11|22669.11|22669.11|22669.11|22669.11|22669.11|22669.11|0
1626183830000|2021-07-13 13:43:50|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|22667.65|0
1626183850000|2021-07-13 13:44:10|22663.38|22663.38|22663.38|22663.38|22663.38|22663.38|22663.38|22663.38|0
1626183900000|2021-07-13 13:45:00|22662.08|22662.08|22663.38|22663.38|22663.38|22663.38|22662.08|22662.08|0
1626183940000|2021-07-13 13:45:40|22664.27|22664.27|22664.27|22664.27|22664.27|22664.27|22664.27|22664.27|0
1626183950000|2021-07-13 13:45:50|22660.72|22660.72|22660.72|22660.72|22660.72|22660.72|22660.72|22660.72|0
1626183960000|2021-07-13 13:46:00|22663.63|22663.63|22662.18|22662.18|22663.63|22663.63|22662.18|22662.18|0
1626183970000|2021-07-13 13:46:10|22664.77|22664.77|22664.77|22664.77|22664.77|22664.77|22664.77|22664.77|0
1626183990000|2021-07-13 13:46:30|22669.05|22669.05|22669.05|22669.05|22669.05|22669.05|22669.05|22669.05|0
1626184000000|2021-07-13 13:46:40|22664.77|22664.77|22673.63|22673.63|22673.63|22673.63|22664.77|22664.77|0
1626184010000|2021-07-13 13:46:50|22672.74|22672.74|22672.74|22672.74|22672.74|22672.74|22672.74|22672.74|0
1626184050000|2021-07-13 13:47:30|22673.5|22673.5|22673.5|22673.5|22673.5|22673.5|22673.5|22673.5|0
1626184060000|2021-07-13 13:47:40|22674.8|22674.8|22677.82|22677.82|22677.82|22677.82|22674.8|22674.8|0
1626184070000|2021-07-13 13:47:50|22677.07|22677.07|22677.07|22677.07|22677.07|22677.07|22677.07|22677.07|0
1626184080000|2021-07-13 13:48:00|22677.82|22677.82|22681.18|22681.18|22681.18|22681.18|22677.82|22677.82|0
1626184090000|2021-07-13 13:48:10|22682.47|22682.47|22686.75|22686.75|22686.75|22686.75|22682.47|22682.47|0
1626184120000|2021-07-13 13:48:40|22691.02|22691.02|22697.72|22697.72|22697.72|22697.72|22691.02|22691.02|0
1626184130000|2021-07-13 13:48:50|22703.91|22703.91|22705.37|22705.37|22708.28|22708.28|22703.91|22703.91|0
1626184140000|2021-07-13 13:49:00|22713.91|22713.91|22713.91|22713.91|22713.91|22713.91|22713.91|22713.91|0
1626184170000|2021-07-13 13:49:30|22724.29|22724.29|22719.1|22719.1|22724.29|22724.29|22717.81|22717.81|0
1626184190000|2021-07-13 13:49:50|22720.87|22720.87|22722.64|22722.64|22722.64|22722.64|22720.87|22720.87|0
1626184200000|2021-07-13 13:50:00|22721.35|22721.35|22733.28|22733.28|22734.16|22734.16|22721.35|22721.35|0
1626184220000|2021-07-13 13:50:20|22732.39|22732.39|22745.05|22745.05|22745.05|22745.05|22732.39|22732.39|0
1626184230000|2021-07-13 13:50:30|22745.93|22745.93|22745.93|22745.93|22745.93|22745.93|22745.93|22745.93|0
1626184240000|2021-07-13 13:50:40|22748.2|22748.2|22748.2|22748.2|22748.2|22748.2|22748.2|22748.2|0
1626184250000|2021-07-13 13:50:50|22749.97|22749.97|22748.2|22748.2|22749.97|22749.97|22748.2|22748.2|0
1626184270000|2021-07-13 13:51:10|22746.43|22746.43|22746.43|22746.43|22746.43|22746.43|22746.43|22746.43|0
1626184290000|2021-07-13 13:51:30|22750.7|22750.7|22749.09|22749.09|22750.7|22750.7|22746.43|22746.43|0
1626184300000|2021-07-13 13:51:40|22747.57|22747.57|22747.57|22747.57|22747.57|22747.57|22747.57|22747.57|0
1626184320000|2021-07-13 13:52:00|22748.33|22748.33|22751.68|22751.68|22751.68|22751.68|22748.33|22748.33|0
1626184340000|2021-07-13 13:52:20|22752.44|22752.44|22753.2|22753.2|22753.2|22753.2|22752.44|22752.44|0
1626184360000|2021-07-13 13:52:40|22755.79|22755.79|22760.06|22760.06|22760.06|22760.06|22755.79|22755.79|0
1626184380000|2021-07-13 13:53:00|22761.83|22761.83|22761.83|22761.83|22761.83|22761.83|22761.83|22761.83|0
1626184390000|2021-07-13 13:53:10|22764.49|22764.49|22764.49|22764.49|22764.49|22764.49|22764.49|22764.49|0
1626184420000|2021-07-13 13:53:40|22768.76|22768.76|22768.76|22768.76|22768.76|22768.76|22768.76|22768.76|0
1626184430000|2021-07-13 13:53:50|22770.06|22770.06|22770.06|22770.06|22770.06|22770.06|22770.06|22770.06|0
1626184450000|2021-07-13 13:54:10|22774.33|22774.33|22774.33|22774.33|22774.33|22774.33|22770.06|22770.06|0
1626184490000|2021-07-13 13:54:50|22772.56|22772.56|22772.56|22772.56|22772.56|22772.56|22772.56|22772.56|0
1626184510000|2021-07-13 13:55:10|22771.68|22771.68|22771.68|22771.68|22771.68|22771.68|22771.68|22771.68|0
1626184520000|2021-07-13 13:55:20|22770.92|22770.92|22761.62|22761.62|22771.68|22771.68|22761.62|22761.62|0
1626184540000|2021-07-13 13:55:40|22760.86|22760.86|22761.62|22761.62|22761.62|22761.62|22760.86|22760.86|0
1626184550000|2021-07-13 13:55:50|22757.35|22757.35|22750.17|22750.17|22757.35|22757.35|22750.17|22750.17|0
1626184560000|2021-07-13 13:56:00|22747.51|22747.51|22747.51|22747.51|22747.51|22747.51|22747.51|22747.51|0
1626184570000|2021-07-13 13:56:10|22748.81|22748.81|22748.81|22748.81|22748.81|22748.81|22748.81|22748.81|0
1626184670000|2021-07-13 13:57:50|22735.99|22735.99|22735.24|22735.24|22735.99|22735.99|22735.24|22735.24|0
1626184680000|2021-07-13 13:58:00|22739.51|22739.51|22739.51|22739.51|22739.51|22739.51|22739.51|22739.51|0
1626184700000|2021-07-13 13:58:20|22735.24|22735.24|22735.24|22735.24|22735.24|22735.24|22735.24|22735.24|0
1626184720000|2021-07-13 13:58:40|22739.51|22739.51|22743.78|22743.78|22743.78|22743.78|22739.51|22739.51|0
1626184730000|2021-07-13 13:58:50|22742.01|22742.01|22742.01|22742.01|22742.01|22742.01|22742.01|22742.01|0
1626184750000|2021-07-13 13:59:10|22737.74|22737.74|22736.98|22736.98|22737.74|22737.74|22736.98|22736.98|0
1626184790000|2021-07-13 13:59:50|22733.09|22733.09|22730.43|22730.43|22733.09|22733.09|22730.43|22730.43|0
1626184800000|2021-07-13 14:00:00|22717.62|22717.62|22713.66|22713.66|22717.62|22717.62|22713.66|22713.66|0
1626184810000|2021-07-13 14:00:10|22711.39|22711.39|22726.55|22726.55|22726.55|22726.55|22711.39|22711.39|0
1626184860000|2021-07-13 14:01:00|22730.82|22730.82|22739.36|22739.36|22739.36|22739.36|22730.82|22730.82|0
1626184870000|2021-07-13 14:01:10|22743.79|22743.79|22743.79|22743.79|22743.79|22743.79|22743.79|22743.79|0
1626184900000|2021-07-13 14:01:40|22748.06|22748.06|22735.24|22735.24|22748.06|22748.06|22735.24|22735.24|0
1626184920000|2021-07-13 14:02:00|22733.47|22733.47|22733.47|22733.47|22733.47|22733.47|22733.47|22733.47|0
1626184970000|2021-07-13 14:02:50|22729.2|22729.2|22729.2|22729.2|22729.2|22729.2|22729.2|22729.2|0
1626185020000|2021-07-13 14:03:40|22742.17|22742.17|22739.52|22739.52|22742.17|22742.17|22739.52|22739.52|0
1626185040000|2021-07-13 14:04:00|22735.56|22735.56|22735.56|22735.56|22735.56|22735.56|22735.56|22735.56|0
1626185060000|2021-07-13 14:04:20|22734.68|22734.68|22726.13|22726.13|22734.68|22734.68|22726.13|22726.13|0
1626185090000|2021-07-13 14:04:50|22716.83|22716.83|22715.89|22715.89|22716.83|22716.83|22713.29|22713.29|0
1626185110000|2021-07-13 14:05:10|22713.23|22713.23|22715.89|22715.89|22715.89|22715.89|22713.23|22713.23|0
1626185120000|2021-07-13 14:05:20|22718.41|22718.41|22731.23|22731.23|22731.23|22731.23|22718.41|22718.41|0
1626185130000|2021-07-13 14:05:30|22738.67|22738.67|22738.67|22738.67|22738.67|22738.67|22738.67|22738.67|0
1626185150000|2021-07-13 14:05:50|22742.94|22742.94|22734.39|22734.39|22742.94|22742.94|22734.39|22734.39|0
1626185160000|2021-07-13 14:06:00|22742.94|22742.94|22742.94|22742.94|22742.94|22742.94|22742.94|22742.94|0
1626185220000|2021-07-13 14:07:00|22747.21|22747.21|22747.21|22747.21|22747.21|22747.21|22747.21|22747.21|0
1626185250000|2021-07-13 14:07:30|22748.1|22748.1|22748.1|22748.1|22748.1|22748.1|22748.1|22748.1|0
1626185260000|2021-07-13 14:07:40|22756.64|22756.64|22756.64|22756.64|22756.64|22756.64|22756.64|22756.64|0
1626185270000|2021-07-13 14:07:50|22760.18|22760.18|22760.18|22760.18|22760.18|22760.18|22760.18|22760.18|0
1626185280000|2021-07-13 14:08:00|22751.64|22751.64|22749.87|22749.87|22751.64|22751.64|22749.87|22749.87|0
1626185310000|2021-07-13 14:08:30|22750.62|22750.62|22752.26|22752.26|22752.26|22752.26|22750.62|22750.62|0
1626185320000|2021-07-13 14:08:40|22743.72|22743.72|22743.72|22743.72|22743.72|22743.72|22739.45|22739.45|0
1626185340000|2021-07-13 14:09:00|22739.45|22739.45|22739.45|22739.45|22739.45|22739.45|22739.45|22739.45|0
1626185360000|2021-07-13 14:09:20|22743.72|22743.72|22743.72|22743.72|22743.72|22743.72|22743.72|22743.72|0
1626185400000|2021-07-13 14:10:00|22739.45|22739.45|22739.45|22739.45|22739.45|22739.45|22739.45|22739.45|0
1626185480000|2021-07-13 14:11:20|22735.18|22735.18|22735.18|22735.18|22735.18|22735.18|22735.18|22735.18|0
1626185490000|2021-07-13 14:11:30|22732.52|22732.52|22732.52|22732.52|22732.52|22732.52|22732.52|22732.52|0
1626185510000|2021-07-13 14:11:50|22728.25|22728.25|22728.25|22728.25|22728.25|22728.25|22728.25|22728.25|0
1626185530000|2021-07-13 14:12:10|22726.48|22726.48|22725.59|22725.59|22726.48|22726.48|22725.59|22725.59|0
1626185540000|2021-07-13 14:12:20|22724.29|22724.29|22723|22723|22724.29|22724.29|22723|22723|0
1626185560000|2021-07-13 14:12:40|22718.72|22718.72|22714.45|22714.45|22718.72|22718.72|22714.45|22714.45|0
1626185570000|2021-07-13 14:12:50|22718.72|22718.72|22723|22723|22723|22723|22718.72|22718.72|0
1626185590000|2021-07-13 14:13:10|22722.11|22722.11|22722.11|22722.11|22722.11|22722.11|22722.11|22722.11|0
1626185610000|2021-07-13 14:13:30|22722.87|22722.87|22720.21|22720.21|22722.87|22722.87|22720.21|22720.21|0
1626185640000|2021-07-13 14:14:00|22721.1|22721.1|22719.33|22719.33|22721.1|22721.1|22719.33|22719.33|0
1626185660000|2021-07-13 14:14:20|22717.56|22717.56|22716.67|22716.67|22717.56|22717.56|22716.67|22716.67|0
1626185700000|2021-07-13 14:15:00|22712.4|22712.4|22712.4|22712.4|22712.4|22712.4|22712.4|22712.4|0
1626185730000|2021-07-13 14:15:30|22716.67|22716.67|22718.44|22718.44|22718.44|22718.44|22716.67|22716.67|0
1626185750000|2021-07-13 14:15:50|22722.87|22722.87|22722.87|22722.87|22722.87|22722.87|22722.87|22722.87|0
1626185760000|2021-07-13 14:16:00|22727.14|22727.14|22727.14|22727.14|22727.14|22727.14|22727.14|22727.14|0
1626185780000|2021-07-13 14:16:20|22725.37|22725.37|22725.37|22725.37|22725.37|22725.37|22725.37|22725.37|0
1626185790000|2021-07-13 14:16:30|22733.91|22733.91|22733.91|22733.91|22733.91|22733.91|22733.91|22733.91|0
1626185820000|2021-07-13 14:17:00|22736.57|22736.57|22742.14|22742.14|22742.14|22742.14|22736.57|22736.57|0
1626185830000|2021-07-13 14:17:10|22742.9|22742.9|22742.9|22742.9|22742.9|22742.9|22742.9|22742.9|0
1626185840000|2021-07-13 14:17:20|22743.65|22743.65|22745.86|22745.86|22745.86|22745.86|22743.65|22743.65|0
1626185920000|2021-07-13 14:18:40|22747.16|22747.16|22747.16|22747.16|22747.16|22747.16|22747.16|22747.16|0
1626185940000|2021-07-13 14:19:00|22745.86|22745.86|22745.86|22745.86|22745.86|22745.86|22745.86|22745.86|0
1626185950000|2021-07-13 14:19:10|22744.98|22744.98|22746.75|22746.75|22747.63|22747.63|22744.98|22744.98|0
1626185960000|2021-07-13 14:19:20|22749.41|22749.41|22751.18|22751.18|22751.18|22751.18|22749.41|22749.41|0
1626185970000|2021-07-13 14:19:30|22754.08|22754.08|22751.18|22751.18|22754.08|22754.08|22751.18|22751.18|0
1626185980000|2021-07-13 14:19:40|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|22755.45|0
1626185990000|2021-07-13 14:19:50|22758.1|22758.1|22762.38|22762.38|22762.38|22762.38|22758.1|22758.1|0
1626186020000|2021-07-13 14:20:20|22759.72|22759.72|22759.72|22759.72|22759.72|22759.72|22759.72|22759.72|0
1626186030000|2021-07-13 14:20:30|22755.45|22755.45|22760.61|22760.61|22760.61|22760.61|22755.45|22755.45|0
1626186040000|2021-07-13 14:20:40|22761.49|22761.49|22761.49|22761.49|22761.49|22761.49|22761.49|22761.49|0
1626186050000|2021-07-13 14:20:50|22765.76|22765.76|22759.81|22759.81|22765.76|22765.76|22759.81|22759.81|0
1626186060000|2021-07-13 14:21:00|22764.09|22764.09|22779.81|22779.81|22781.27|22781.27|22764.09|22764.09|0
1626186090000|2021-07-13 14:21:30|22782.08|22782.08|22799.33|22799.33|22799.33|22799.33|22782.08|22782.08|0
1626186100000|2021-07-13 14:21:40|22801.92|22801.92|22801.92|22801.92|22801.92|22801.92|22801.92|22801.92|0
1626186110000|2021-07-13 14:21:50|22797.65|22797.65|22797.65|22797.65|22797.65|22797.65|22797.65|22797.65|0
1626186120000|2021-07-13 14:22:00|22802.96|22802.96|22802.96|22802.96|22802.96|22802.96|22802.96|22802.96|0
1626186130000|2021-07-13 14:22:10|22807.23|22807.23|22807.23|22807.23|22807.23|22807.23|22807.23|22807.23|0
1626186140000|2021-07-13 14:22:20|22811.51|22811.51|22807.23|22807.23|22811.51|22811.51|22807.23|22807.23|0
1626186160000|2021-07-13 14:22:40|22804.58|22804.58|22800.31|22800.31|22808.85|22808.85|22800.31|22800.31|0
1626186170000|2021-07-13 14:22:50|22799.42|22799.42|22796.76|22796.76|22799.42|22799.42|22796.76|22796.76|0
1626186180000|2021-07-13 14:23:00|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|0
1626186270000|2021-07-13 14:24:30|22802.33|22802.33|22799.74|22799.74|22804.01|22804.01|22799.74|22799.74|0
1626186290000|2021-07-13 14:24:50|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|0
1626186340000|2021-07-13 14:25:40|22804.9|22804.9|22800.62|22800.62|22804.9|22804.9|22800.62|22800.62|0
1626186500000|2021-07-13 14:28:20|22798.85|22798.85|22798.85|22798.85|22798.85|22798.85|22798.85|22798.85|0
1626186510000|2021-07-13 14:28:30|22796.2|22796.2|22790.28|22790.28|22796.2|22796.2|22790.28|22790.28|0
1626186520000|2021-07-13 14:28:40|22792.05|22792.05|22792.05|22792.05|22792.05|22792.05|22792.05|22792.05|0
1626186530000|2021-07-13 14:28:50|22792.94|22792.94|22792.94|22792.94|22792.94|22792.94|22792.94|22792.94|0
1626186540000|2021-07-13 14:29:00|22792.05|22792.05|22793.35|22793.35|22793.35|22793.35|22792.05|22792.05|0
1626186590000|2021-07-13 14:29:50|22795.53|22795.53|22795.53|22795.53|22795.53|22795.53|22795.53|22795.53|0
1626186600000|2021-07-13 14:30:00|22804.08|22804.08|22804.08|22804.08|22804.08|22804.08|22804.08|22804.08|0
1626186610000|2021-07-13 14:30:10|22804.84|22804.84|22804.84|22804.84|22804.84|22804.84|22804.84|22804.84|0
1626186620000|2021-07-13 14:30:20|22806.13|22806.13|22807.02|22807.02|22807.02|22807.02|22806.13|22806.13|0
1626186630000|2021-07-13 14:30:30|22807.9|22807.9|22807.9|22807.9|22808.79|22808.79|22807.9|22807.9|0
1626186660000|2021-07-13 14:31:00|22806.61|22806.61|22805.31|22805.31|22806.61|22806.61|22805.31|22805.31|0
1626186670000|2021-07-13 14:31:10|22801.04|22801.04|22817.75|22817.75|22817.75|22817.75|22801.04|22801.04|0
1626186680000|2021-07-13 14:31:20|22819.04|22819.04|22819.04|22819.04|22819.04|22819.04|22819.04|22819.04|0
1626186710000|2021-07-13 14:31:50|22819.8|22819.8|22825.68|22825.68|22825.68|22825.68|22819.8|22819.8|0
1626186720000|2021-07-13 14:32:00|22824.22|22824.22|22824.22|22824.22|22824.22|22824.22|22824.22|22824.22|0
1626186750000|2021-07-13 14:32:30|22815.68|22815.68|22807.13|22807.13|22815.68|22815.68|22807.13|22807.13|0
1626186770000|2021-07-13 14:32:50|22803.59|22803.59|22803.34|22803.34|22804.22|22804.22|22803.34|22803.34|0
1626186780000|2021-07-13 14:33:00|22805.93|22805.93|22805.93|22805.93|22805.93|22805.93|22801.66|22801.66|0
1626186790000|2021-07-13 14:33:10|22807.7|22807.7|22805.93|22805.93|22807.7|22807.7|22805.93|22805.93|0
1626186830000|2021-07-13 14:33:50|22801.66|22801.66|22801.66|22801.66|22801.66|22801.66|22801.66|22801.66|0
1626186840000|2021-07-13 14:34:00|22799.89|22799.89|22799.89|22799.89|22799.89|22799.89|22799.89|22799.89|0
1626186880000|2021-07-13 14:34:40|22804.16|22804.16|22804.16|22804.16|22804.16|22804.16|22804.16|22804.16|0
1626186900000|2021-07-13 14:35:00|22808.43|22808.43|22811.97|22811.97|22811.97|22811.97|22808.43|22808.43|0
1626186930000|2021-07-13 14:35:30|22810.68|22810.68|22810.68|22810.68|22810.68|22810.68|22810.68|22810.68|0
1626186960000|2021-07-13 14:36:00|22809.79|22809.79|22809.79|22809.79|22809.79|22809.79|22809.79|22809.79|0
1626186980000|2021-07-13 14:36:20|22808.49|22808.49|22805.9|22805.9|22808.49|22808.49|22805.9|22805.9|0
1626186990000|2021-07-13 14:36:30|22808.49|22808.49|22808.49|22808.49|22808.49|22808.49|22808.49|22808.49|0
1626187050000|2021-07-13 14:37:30|22809.25|22809.25|22804.22|22804.22|22809.25|22809.25|22804.22|22804.22|0
1626187100000|2021-07-13 14:38:20|22799.95|22799.95|22799.95|22799.95|22799.95|22799.95|22799.95|22799.95|0
1626187140000|2021-07-13 14:39:00|22797.29|22797.29|22794.54|22794.54|22797.29|22797.29|22794.54|22794.54|0
1626187230000|2021-07-13 14:40:30|22790.27|22790.27|22784.48|22784.48|22790.27|22790.27|22784.48|22784.48|0
1626187250000|2021-07-13 14:40:50|22786.25|22786.25|22786.25|22786.25|22786.25|22786.25|22786.25|22786.25|0
1626187280000|2021-07-13 14:41:20|22784.48|22784.48|22783.18|22783.18|22784.48|22784.48|22783.18|22783.18|0
1626187320000|2021-07-13 14:42:00|22784.96|22784.96|22786.73|22786.73|22786.73|22786.73|22784.96|22784.96|0
1626187330000|2021-07-13 14:42:10|22788.18|22788.18|22786.73|22786.73|22788.18|22788.18|22786.73|22786.73|0
1626187340000|2021-07-13 14:42:20|22785.27|22785.27|22781|22781|22785.27|22785.27|22781|22781|0
1626187360000|2021-07-13 14:42:40|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|0
1626187370000|2021-07-13 14:42:50|22780.37|22780.37|22780.37|22780.37|22780.37|22780.37|22780.37|22780.37|0
1626187380000|2021-07-13 14:43:00|22783.28|22783.28|22780.37|22780.37|22783.28|22783.28|22780.37|22780.37|0
1626187390000|2021-07-13 14:43:10|22783.28|22783.28|22783.28|22783.28|22783.28|22783.28|22780.37|22780.37|0
1626187400000|2021-07-13 14:43:20|22780.37|22780.37|22780.37|22780.37|22780.37|22780.37|22780.37|22780.37|0
1626187420000|2021-07-13 14:43:40|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|22779.49|0
1626187440000|2021-07-13 14:44:00|22782.39|22782.39|22779.49|22779.49|22782.39|22782.39|22779.49|22779.49|0
1626187450000|2021-07-13 14:44:10|22782.39|22782.39|22779.49|22779.49|22782.39|22782.39|22779.49|22779.49|0
1626187470000|2021-07-13 14:44:30|22780.24|22780.24|22781.13|22781.13|22781.13|22781.13|22780.24|22780.24|0
1626187480000|2021-07-13 14:44:40|22785.4|22785.4|22785.4|22785.4|22785.4|22785.4|22785.4|22785.4|0
1626187490000|2021-07-13 14:44:50|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|22789.67|0
1626187500000|2021-07-13 14:45:00|22792.58|22792.58|22796.85|22796.85|22798.31|22798.31|22792.58|22792.58|0
1626187510000|2021-07-13 14:45:10|22795.4|22795.4|22799.67|22799.67|22799.67|22799.67|22795.4|22795.4|0
1626187560000|2021-07-13 14:46:00|22800.97|22800.97|22801.85|22801.85|22801.85|22801.85|22800.97|22800.97|0
1626187610000|2021-07-13 14:46:50|22802.74|22802.74|22798.47|22798.47|22802.74|22802.74|22798.47|22798.47|0
1626187620000|2021-07-13 14:47:00|22794.2|22794.2|22793.44|22793.44|22794.2|22794.2|22793.44|22793.44|0
1626187640000|2021-07-13 14:47:20|22796.35|22796.35|22794.89|22794.89|22796.35|22796.35|22794.89|22794.89|0
1626187660000|2021-07-13 14:47:40|22796.35|22796.35|22794.89|22794.89|22796.35|22796.35|22794.89|22794.89|0
1626187690000|2021-07-13 14:48:10|22799.16|22799.16|22811.98|22811.98|22811.98|22811.98|22799.16|22799.16|0
1626187780000|2021-07-13 14:49:40|22813.28|22813.28|22813.28|22813.28|22813.28|22813.28|22813.28|22813.28|0
1626187840000|2021-07-13 14:50:40|22811.51|22811.51|22811.51|22811.51|22811.51|22811.51|22811.51|22811.51|0
1626187850000|2021-07-13 14:50:50|22807.24|22807.24|22802.96|22802.96|22807.24|22807.24|22802.96|22802.96|0
1626187860000|2021-07-13 14:51:00|22807.24|22807.24|22805.78|22805.78|22807.24|22807.24|22805.78|22805.78|0
1626187880000|2021-07-13 14:51:20|22805.03|22805.03|22805.03|22805.03|22805.03|22805.03|22805.03|22805.03|0
1626187890000|2021-07-13 14:51:30|22804.14|22804.14|22804.14|22804.14|22804.14|22804.14|22804.14|22804.14|0
1626187910000|2021-07-13 14:51:50|22807.68|22807.68|22807.68|22807.68|22807.68|22807.68|22807.68|22807.68|0
1626187920000|2021-07-13 14:52:00|22806.8|22806.8|22806.8|22806.8|22806.8|22806.8|22806.8|22806.8|0
1626187950000|2021-07-13 14:52:30|22815.34|22815.34|22814.46|22814.46|22815.34|22815.34|22814.46|22814.46|0
1626187960000|2021-07-13 14:52:40|22801.64|22801.64|22806.07|22806.07|22806.07|22806.07|22801.64|22801.64|0
1626187970000|2021-07-13 14:52:50|22807.84|22807.84|22812.11|22812.11|22812.11|22812.11|22807.84|22807.84|0
1626187980000|2021-07-13 14:53:00|22810.81|22810.81|22813.47|22813.47|22813.47|22813.47|22810.81|22810.81|0
1626187990000|2021-07-13 14:53:10|22814.76|22814.76|22814.76|22814.76|22814.76|22814.76|22814.76|22814.76|0
1626188020000|2021-07-13 14:53:40|22813.88|22813.88|22813.88|22813.88|22813.88|22813.88|22813.88|22813.88|0
1626188050000|2021-07-13 14:54:10|22809.61|22809.61|22806.95|22806.95|22809.61|22809.61|22806.95|22806.95|0
1626188070000|2021-07-13 14:54:30|22805.65|22805.65|22805.65|22805.65|22805.65|22805.65|22805.65|22805.65|0
1626188080000|2021-07-13 14:54:40|22797.11|22797.11|22797.11|22797.11|22797.11|22797.11|22797.11|22797.11|0
1626188110000|2021-07-13 14:55:10|22796.22|22796.22|22796.22|22796.22|22796.22|22796.22|22796.22|22796.22|0
1626188130000|2021-07-13 14:55:30|22795.34|22795.34|22795.34|22795.34|22795.34|22795.34|22795.34|22795.34|0
1626188140000|2021-07-13 14:55:40|22791.07|22791.07|22789.77|22789.77|22791.07|22791.07|22789.77|22789.77|0
1626188220000|2021-07-13 14:57:00|22794.04|22794.04|22811.13|22811.13|22811.13|22811.13|22794.04|22794.04|0
1626188230000|2021-07-13 14:57:10|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|0
1626188250000|2021-07-13 14:57:30|22812.43|22812.43|22812.43|22812.43|22812.43|22812.43|22812.43|22812.43|0
1626188270000|2021-07-13 14:57:50|22815.33|22815.33|22812.43|22812.43|22815.33|22815.33|22812.43|22812.43|0
1626188280000|2021-07-13 14:58:00|22816.7|22816.7|22816.7|22816.7|22816.7|22816.7|22816.7|22816.7|0
1626188320000|2021-07-13 14:58:40|22817.58|22817.58|22818.47|22818.47|22818.47|22818.47|22817.58|22817.58|0
1626188330000|2021-07-13 14:58:50|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|22814.2|0
1626188340000|2021-07-13 14:59:00|22812.43|22812.43|22812.43|22812.43|22812.43|22812.43|22812.43|22812.43|0
1626188400000|2021-07-13 15:00:00|22811.54|22811.54|22813.31|22813.31|22813.31|22813.31|22811.54|22811.54|0
1626188410000|2021-07-13 15:00:10|22809.04|22809.04|22809.04|22809.04|22809.04|22809.04|22809.04|22809.04|0
1626188420000|2021-07-13 15:00:20|22813.31|22813.31|22809.04|22809.04|22813.31|22813.31|22809.04|22809.04|0
1626188500000|2021-07-13 15:01:40|22810.55|22810.55|22808.28|22808.28|22810.55|22810.55|22808.28|22808.28|0
1626188540000|2021-07-13 15:02:20|22809.17|22809.17|22809.17|22809.17|22809.17|22809.17|22809.17|22809.17|0
1626188550000|2021-07-13 15:02:30|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|22800.62|0
1626188560000|2021-07-13 15:02:40|22799.74|22799.74|22799.74|22799.74|22799.74|22799.74|22799.74|22799.74|0
1626188610000|2021-07-13 15:03:30|22797.97|22797.97|22785.86|22785.86|22797.97|22797.97|22785.86|22785.86|0
1626188640000|2021-07-13 15:04:00|22777.31|22777.31|22777.31|22777.31|22777.31|22777.31|22777.31|22777.31|0
1626188670000|2021-07-13 15:04:30|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|22776.43|0
1626188700000|2021-07-13 15:05:00|22779.97|22779.97|22782.62|22782.62|22784.39|22784.39|22779.97|22779.97|0
1626188750000|2021-07-13 15:05:50|22781.17|22781.17|22781.17|22781.17|22781.17|22781.17|22781.17|22781.17|0
1626188770000|2021-07-13 15:06:10|22789.71|22789.71|22789.71|22789.71|22789.71|22789.71|22789.71|22789.71|0
1626188790000|2021-07-13 15:06:30|22790.47|22790.47|22791.23|22791.23|22791.23|22791.23|22790.47|22790.47|0
1626188810000|2021-07-13 15:06:50|22791.98|22791.98|22793.44|22793.44|22794.89|22794.89|22791.98|22791.98|0
1626188820000|2021-07-13 15:07:00|22797.71|22797.71|22797.71|22797.71|22797.71|22797.71|22797.71|22797.71|0
1626188830000|2021-07-13 15:07:10|22801.25|22801.25|22803.02|22803.02|22803.02|22803.02|22801.25|22801.25|0
1626188870000|2021-07-13 15:07:50|22804.79|22804.79|22804.79|22804.79|22804.79|22804.79|22804.79|22804.79|0
1626188890000|2021-07-13 15:08:10|22805.68|22805.68|22808.27|22808.27|22808.27|22808.27|22805.68|22805.68|0
1626188960000|2021-07-13 15:09:20|22809.16|22809.16|22807.39|22807.39|22809.16|22809.16|22807.39|22807.39|0
1626188970000|2021-07-13 15:09:30|22811.66|22811.66|22811.66|22811.66|22811.66|22811.66|22811.66|22811.66|0
1626189040000|2021-07-13 15:10:40|22814.57|22814.57|22815.87|22815.87|22815.87|22815.87|22814.57|22814.57|0
1626189050000|2021-07-13 15:10:50|22818.52|22818.52|22816.5|22816.5|22819.41|22819.41|22816.5|22816.5|0
1626189060000|2021-07-13 15:11:00|22818.27|22818.27|22823.43|22823.43|22823.43|22823.43|22818.27|22818.27|0
1626189070000|2021-07-13 15:11:10|22827.7|22827.7|22827.7|22827.7|22827.7|22827.7|22827.7|22827.7|0
1626189080000|2021-07-13 15:11:20|22829|22829|22829|22829|22829|22829|22829|22829|0
1626189090000|2021-07-13 15:11:30|22830.3|22830.3|22830.3|22830.3|22830.3|22830.3|22830.3|22830.3|0
1626189100000|2021-07-13 15:11:40|22834.57|22834.57|22843.11|22843.11|22843.11|22843.11|22834.57|22834.57|0
1626189120000|2021-07-13 15:12:00|22838.84|22838.84|22838.84|22838.84|22838.84|22838.84|22838.84|22838.84|0
1626189140000|2021-07-13 15:12:20|22834.57|22834.57|22834.57|22834.57|22834.57|22834.57|22834.57|22834.57|0
1626189160000|2021-07-13 15:12:40|22835.87|22835.87|22832.8|22832.8|22835.87|22835.87|22832.8|22832.8|0
1626189180000|2021-07-13 15:13:00|22834.57|22834.57|22835.45|22835.45|22835.45|22835.45|22834.57|22834.57|0
1626189190000|2021-07-13 15:13:10|22834.57|22834.57|22834.57|22834.57|22834.57|22834.57|22834.57|22834.57|0
1626189200000|2021-07-13 15:13:20|22836.34|22836.34|22840.61|22840.61|22844.88|22844.88|22836.34|22836.34|0
1626189230000|2021-07-13 15:13:50|22836.34|22836.34|22836.34|22836.34|22836.34|22836.34|22836.34|22836.34|0
1626189240000|2021-07-13 15:14:00|22835.45|22835.45|22835.45|22835.45|22835.45|22835.45|22835.45|22835.45|0
1626189250000|2021-07-13 15:14:10|22833.68|22833.68|22833.68|22833.68|22833.68|22833.68|22833.68|22833.68|0
1626189280000|2021-07-13 15:14:40|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|22832.8|0
1626189290000|2021-07-13 15:14:50|22834.31|22834.31|22834.31|22834.31|22834.31|22834.31|22834.31|22834.31|0
1626189300000|2021-07-13 15:15:00|22833.43|22833.43|22829.86|22829.86|22833.43|22833.43|22829.86|22829.86|0
1626189310000|2021-07-13 15:15:10|22828.56|22828.56|22828.56|22828.56|22828.56|22828.56|22828.56|22828.56|0
1626189320000|2021-07-13 15:15:20|22829.86|22829.86|22829.86|22829.86|22829.86|22829.86|22829.86|22829.86|0
1626189330000|2021-07-13 15:15:30|22827.2|22827.2|22829.86|22829.86|22829.86|22829.86|22827.2|22827.2|0
1626189370000|2021-07-13 15:16:10|22825.59|22825.59|22825.59|22825.59|22825.59|22825.59|22825.59|22825.59|0
1626189450000|2021-07-13 15:17:30|22827.04|22827.04|22826.88|22826.88|22828.18|22828.18|22825.59|22825.59|0
1626189480000|2021-07-13 15:18:00|22828.65|22828.65|22826.88|22826.88|22828.65|22828.65|22826.88|22826.88|0
1626189540000|2021-07-13 15:19:00|22827.77|22827.77|22826.32|22826.32|22827.77|22827.77|22826.32|22826.32|0
1626189550000|2021-07-13 15:19:10|22827.2|22827.2|22827.2|22827.2|22827.2|22827.2|22827.2|22827.2|0
1626189570000|2021-07-13 15:19:30|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|22825.43|0
1626189580000|2021-07-13 15:19:40|22824.67|22824.67|22824.67|22824.67|22824.67|22824.67|22824.67|22824.67|0
1626189590000|2021-07-13 15:19:50|22823.38|22823.38|22823.38|22823.38|22823.38|22823.38|22823.38|22823.38|0
1626189600000|2021-07-13 15:20:00|22822.62|22822.62|22822.62|22822.62|22822.62|22822.62|22822.62|22822.62|0
1626189610000|2021-07-13 15:20:10|22821.73|22821.73|22818.19|22818.19|22822.62|22822.62|22818.19|22818.19|0
1626189620000|2021-07-13 15:20:20|22816.89|22816.89|22814.84|22814.84|22816.89|22816.89|22814.84|22814.84|0
1626189640000|2021-07-13 15:20:40|22810.57|22810.57|22806.29|22806.29|22810.57|22810.57|22806.29|22806.29|0
1626189650000|2021-07-13 15:20:50|22802.02|22802.02|22802.02|22802.02|22802.02|22802.02|22802.02|22802.02|0
1626189660000|2021-07-13 15:21:00|22800.25|22800.25|22800.25|22800.25|22800.25|22800.25|22800.25|22800.25|0
1626189700000|2021-07-13 15:21:40|22795.98|22795.98|22795.98|22795.98|22795.98|22795.98|22795.98|22795.98|0
1626189750000|2021-07-13 15:22:30|22804.52|22804.52|22804.52|22804.52|22804.52|22804.52|22804.52|22804.52|0
1626189760000|2021-07-13 15:22:40|22809.68|22809.68|22802.91|22802.91|22809.68|22809.68|22802.91|22802.91|0
1626189780000|2021-07-13 15:23:00|22802.15|22802.15|22802.15|22802.15|22802.15|22802.15|22802.15|22802.15|0
1626189800000|2021-07-13 15:23:20|22803.45|22803.45|22803.45|22803.45|22803.45|22803.45|22803.45|22803.45|0
1626189830000|2021-07-13 15:23:50|22800.79|22800.79|22799.28|22799.28|22800.79|22800.79|22799.28|22799.28|0
1626189860000|2021-07-13 15:24:20|22807.82|22807.82|22807.82|22807.82|22809.28|22809.28|22807.82|22807.82|0
1626189900000|2021-07-13 15:25:00|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|0
1626189910000|2021-07-13 15:25:10|22807.82|22807.82|22818.14|22818.14|22818.14|22818.14|22807.82|22807.82|0
1626189920000|2021-07-13 15:25:20|22814.25|22814.25|22811.27|22811.27|22819.82|22819.82|22811.27|22811.27|0
1626189930000|2021-07-13 15:25:30|22812.57|22812.57|22812.57|22812.57|22812.57|22812.57|22812.57|22812.57|0
1626189940000|2021-07-13 15:25:40|22821.11|22821.11|22816.84|22816.84|22821.11|22821.11|22816.84|22816.84|0
1626189950000|2021-07-13 15:25:50|22817.73|22817.73|22816.43|22816.43|22817.73|22817.73|22816.43|22816.43|0
1626189960000|2021-07-13 15:26:00|22815.54|22815.54|22817.31|22817.31|22817.31|22817.31|22815.54|22815.54|0
1626189970000|2021-07-13 15:26:10|22813.04|22813.04|22815.13|22815.13|22816.43|22816.43|22812.16|22812.16|0
1626189980000|2021-07-13 15:26:20|22819.4|22819.4|22819.4|22819.4|22819.4|22819.4|22819.4|22819.4|0
1626190020000|2021-07-13 15:27:00|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|22815.13|0
1626190040000|2021-07-13 15:27:20|22818.04|22818.04|22818.92|22818.92|22818.92|22818.92|22818.04|22818.04|0
1626190050000|2021-07-13 15:27:30|22816.02|22816.02|22823.2|22823.2|22823.2|22823.2|22816.02|22816.02|0
1626190060000|2021-07-13 15:27:40|22821.74|22821.74|22817.47|22817.47|22821.74|22821.74|22817.47|22817.47|0
1626190100000|2021-07-13 15:28:20|22819.24|22819.24|22820.13|22820.13|22820.13|22820.13|22818.36|22818.36|0
1626190110000|2021-07-13 15:28:30|22819.24|22819.24|22820.13|22820.13|22820.13|22820.13|22819.24|22819.24|0
1626190120000|2021-07-13 15:28:40|22819.37|22819.37|22819.37|22819.37|22819.37|22819.37|22819.37|22819.37|0
1626190130000|2021-07-13 15:28:50|22818.48|22818.48|22816.71|22816.71|22819.62|22819.62|22816.71|22816.71|0
1626190140000|2021-07-13 15:29:00|22815.96|22815.96|22815.96|22815.96|22815.96|22815.96|22815.96|22815.96|0
1626190150000|2021-07-13 15:29:10|22817.41|22817.41|22821.52|22821.52|22821.52|22821.52|22817.41|22817.41|0
1626190160000|2021-07-13 15:29:20|22820.07|22820.07|22820.07|22820.07|22820.07|22820.07|22820.07|22820.07|0
1626190170000|2021-07-13 15:29:30|22818.77|22818.77|22817.31|22817.31|22820.22|22820.22|22817.31|22817.31|0
1626190180000|2021-07-13 15:29:40|22816.56|22816.56|22816.56|22816.56|22818.01|22818.01|22816.56|22816.56|0
1626190190000|2021-07-13 15:29:50|22817.44|22817.44|22813.27|22813.27|22817.44|22817.44|22813.27|22813.27|0
1626246900000|2021-07-14 07:15:00|22727.48|22727.48|22728.78|22728.78|22728.78|22728.78|22727.48|22727.48|0
1626246910000|2021-07-14 07:15:10|22727.48|22727.48|22727.48|22727.48|22727.48|22727.48|22727.48|22727.48|0
1626246920000|2021-07-14 07:15:20|22736.03|22736.03|22737.32|22737.32|22737.32|22737.32|22736.03|22736.03|0
1626246940000|2021-07-14 07:15:40|22733.05|22733.05|22733.05|22733.05|22733.05|22733.05|22733.05|22733.05|0
1626246960000|2021-07-14 07:16:00|22731.75|22731.75|22737.95|22737.95|22737.95|22737.95|22731.75|22731.75|0
1626246980000|2021-07-14 07:16:20|22735.35|22735.35|22735.35|22735.35|22735.35|22735.35|22735.35|22735.35|0
1626247040000|2021-07-14 07:17:20|22738.01|22738.01|22738.01|22738.01|22738.01|22738.01|22738.01|22738.01|0
1626247090000|2021-07-14 07:18:10|22739.78|22739.78|22739.78|22739.78|22739.78|22739.78|22739.78|22739.78|0
1626247110000|2021-07-14 07:18:30|22748.33|22748.33|22752.6|22752.6|22752.6|22752.6|22748.33|22748.33|0
1626247120000|2021-07-14 07:18:40|22757.91|22757.91|22773.9|22773.9|22773.9|22773.9|22757.91|22757.91|0
1626247140000|2021-07-14 07:19:00|22774.79|22774.79|22774.79|22774.79|22774.79|22774.79|22774.79|22774.79|0
1626247150000|2021-07-14 07:19:10|22773.02|22773.02|22764.47|22764.47|22773.02|22773.02|22764.47|22764.47|0
1626247170000|2021-07-14 07:19:30|22768.75|22768.75|22758.59|22758.59|22771.4|22771.4|22758.59|22758.59|0
1626247180000|2021-07-14 07:19:40|22760.1|22760.1|22760.1|22760.1|22760.1|22760.1|22760.1|22760.1|0
1626247190000|2021-07-14 07:19:50|22761.4|22761.4|22761.4|22761.4|22761.4|22761.4|22761.4|22761.4|0
1626247200000|2021-07-14 07:20:00|22760.51|22760.51|22760.51|22760.51|22760.51|22760.51|22760.51|22760.51|0
1626247210000|2021-07-14 07:20:10|22757.92|22757.92|22763.11|22763.11|22763.11|22763.11|22757.92|22757.92|0
1626247220000|2021-07-14 07:20:20|22762.22|22762.22|22742.58|22742.58|22762.22|22762.22|22742.58|22742.58|0
1626247230000|2021-07-14 07:20:30|22741.69|22741.69|22741.69|22741.69|22741.69|22741.69|22741.69|22741.69|0
1626247250000|2021-07-14 07:20:50|22735.88|22735.88|22732.97|22732.97|22735.88|22735.88|22732.97|22732.97|0
1626247260000|2021-07-14 07:21:00|22725.7|22725.7|22728.61|22728.61|22734.42|22734.42|22725.7|22725.7|0
1626247270000|2021-07-14 07:21:10|22724.34|22724.34|22721.36|22721.36|22724.34|22724.34|22720.06|22720.06|0
1626247280000|2021-07-14 07:21:20|22717.82|22717.82|22717.82|22717.82|22717.82|22717.82|22717.82|22717.82|0
1626247290000|2021-07-14 07:21:30|22713.93|22713.93|22710.39|22710.39|22713.93|22713.93|22710.39|22710.39|0
1626247300000|2021-07-14 07:21:40|22701.84|22701.84|22701.84|22701.84|22701.84|22701.84|22701.84|22701.84|0
1626247310000|2021-07-14 07:21:50|22697.57|22697.57|22697.57|22697.57|22697.57|22697.57|22697.57|22697.57|0
1626247330000|2021-07-14 07:22:10|22693.67|22693.67|22693.67|22693.67|22693.67|22693.67|22693.67|22693.67|0
1626247350000|2021-07-14 07:22:30|22694.97|22694.97|22694.97|22694.97|22694.97|22694.97|22694.97|22694.97|0
1626247360000|2021-07-14 07:22:40|22700.79|22700.79|22699.9|22699.9|22700.79|22700.79|22699.9|22699.9|0
1626247400000|2021-07-14 07:23:20|22704.18|22704.18|22704.18|22704.18|22704.18|22704.18|22704.18|22704.18|0
1626247430000|2021-07-14 07:23:50|22710.37|22710.37|22710.37|22710.37|22710.37|22710.37|22710.37|22710.37|0
1626247470000|2021-07-14 07:24:30|22706.1|22706.1|22701.83|22701.83|22706.1|22706.1|22701.83|22701.83|0
1626247500000|2021-07-14 07:25:00|22705.37|22705.37|22703.6|22703.6|22705.37|22705.37|22703.6|22703.6|0
1626247510000|2021-07-14 07:25:10|22700.06|22700.06|22700.06|22700.06|22700.06|22700.06|22700.06|22700.06|0
1626247550000|2021-07-14 07:25:50|22695.79|22695.79|22695.79|22695.79|22695.79|22695.79|22695.79|22695.79|0
1626247620000|2021-07-14 07:27:00|22704.33|22704.33|22704.33|22704.33|22704.33|22704.33|22704.33|22704.33|0
1626247630000|2021-07-14 07:27:10|22705.63|22705.63|22706.93|22706.93|22706.93|22706.93|22705.63|22705.63|0
1626247640000|2021-07-14 07:27:20|22711.2|22711.2|22715.47|22715.47|22715.47|22715.47|22711.2|22711.2|0
1626247650000|2021-07-14 07:27:30|22724.02|22724.02|22724.02|22724.02|22724.02|22724.02|22724.02|22724.02|0
1626247670000|2021-07-14 07:27:50|22726.61|22726.61|22726.61|22726.61|22726.61|22726.61|22726.61|22726.61|0
1626247690000|2021-07-14 07:28:10|22743.7|22743.7|22743.7|22743.7|22743.7|22743.7|22743.7|22743.7|0
1626247700000|2021-07-14 07:28:20|22746.61|22746.61|22746.61|22746.61|22746.61|22746.61|22746.61|22746.61|0
1626247750000|2021-07-14 07:29:10|22749.2|22749.2|22749.2|22749.2|22749.2|22749.2|22749.2|22749.2|0
1626247800000|2021-07-14 07:30:00|22745.31|22745.31|22741.04|22741.04|22745.31|22745.31|22741.04|22741.04|0
1626247850000|2021-07-14 07:30:50|22748.28|22748.28|22748.28|22748.28|22748.28|22748.28|22748.28|22748.28|0
1626247870000|2021-07-14 07:31:10|22752.71|22752.71|22752.71|22752.71|22752.71|22752.71|22752.71|22752.71|0
1626247890000|2021-07-14 07:31:30|22754.17|22754.17|22754.17|22754.17|22754.17|22754.17|22754.17|22754.17|0
1626247900000|2021-07-14 07:31:40|22757.71|22757.71|22757.71|22757.71|22757.71|22757.71|22757.71|22757.71|0
1626247950000|2021-07-14 07:32:30|22760.3|22760.3|22760.3|22760.3|22760.3|22760.3|22760.3|22760.3|0
1626247960000|2021-07-14 07:32:40|22768.85|22768.85|22768.85|22768.85|22768.85|22768.85|22768.85|22768.85|0
1626247970000|2021-07-14 07:32:50|22769.73|22769.73|22769.73|22769.73|22769.73|22769.73|22769.73|22769.73|0
1626248010000|2021-07-14 07:33:30|22765.46|22765.46|22765.46|22765.46|22765.46|22765.46|22765.46|22765.46|0
1626248050000|2021-07-14 07:34:10|22769.24|22769.24|22775.03|22775.03|22775.03|22775.03|22769.24|22769.24|0
1626248060000|2021-07-14 07:34:20|22776.48|22776.48|22776.48|22776.48|22776.48|22776.48|22776.48|22776.48|0
1626248070000|2021-07-14 07:34:30|22779.08|22779.08|22779.08|22779.08|22779.08|22779.08|22779.08|22779.08|0
1626248080000|2021-07-14 07:34:40|22777.78|22777.78|22779.08|22779.08|22779.08|22779.08|22777.78|22777.78|0
1626248100000|2021-07-14 07:35:00|22774.81|22774.81|22774.81|22774.81|22774.81|22774.81|22774.81|22774.81|0
1626248130000|2021-07-14 07:35:30|22773.51|22773.51|22773.51|22773.51|22773.51|22773.51|22773.51|22773.51|0
1626248140000|2021-07-14 07:35:40|22782.05|22782.05|22784.96|22784.96|22784.96|22784.96|22782.05|22782.05|0
1626248150000|2021-07-14 07:35:50|22786.73|22786.73|22786.73|22786.73|22786.73|22786.73|22786.73|22786.73|0
1626248160000|2021-07-14 07:36:00|22782.46|22782.46|22782.46|22782.46|22782.46|22782.46|22782.46|22782.46|0
1626248180000|2021-07-14 07:36:20|22783.76|22783.76|22783.76|22783.76|22787.3|22787.3|22783.76|22783.76|0
1626248310000|2021-07-14 07:38:30|22782.46|22782.46|22781.16|22781.16|22782.46|22782.46|22781.16|22781.16|0
1626248330000|2021-07-14 07:38:50|22779.39|22779.39|22779.39|22779.39|22779.39|22779.39|22779.39|22779.39|0
1626248360000|2021-07-14 07:39:20|22787.94|22787.94|22787.94|22787.94|22787.94|22787.94|22787.94|22787.94|0
1626248390000|2021-07-14 07:39:50|22795.02|22795.02|22792.04|22792.04|22800.59|22800.59|22783.5|22783.5|0
1626248400000|2021-07-14 07:40:00|22796.32|22796.32|22796.32|22796.32|22796.32|22796.32|22796.32|22796.32|0
1626248450000|2021-07-14 07:40:50|22797.61|22797.61|22797.61|22797.61|22797.61|22797.61|22797.61|22797.61|0
1626248480000|2021-07-14 07:41:20|22798.91|22798.91|22798.91|22798.91|22798.91|22798.91|22798.91|22798.91|0
1626248520000|2021-07-14 07:42:00|22790.37|22790.37|22790.37|22790.37|22790.37|22790.37|22790.37|22790.37|0
1626248580000|2021-07-14 07:43:00|22791.67|22791.67|22791.67|22791.67|22791.67|22791.67|22791.67|22791.67|0
1626248640000|2021-07-14 07:44:00|22787.39|22787.39|22787.39|22787.39|22787.39|22787.39|22787.39|22787.39|0
1626248660000|2021-07-14 07:44:20|22791.67|22791.67|22791.67|22791.67|22791.67|22791.67|22791.67|22791.67|0
1626248680000|2021-07-14 07:44:40|22793.44|22793.44|22793.44|22793.44|22793.44|22793.44|22793.44|22793.44|0
1626248690000|2021-07-14 07:44:50|22794.73|22794.73|22792.14|22792.14|22794.73|22794.73|22792.14|22792.14|0
1626248710000|2021-07-14 07:45:10|22797.44|22797.44|22795.17|22795.17|22797.44|22797.44|22795.17|22795.17|0
1626248760000|2021-07-14 07:46:00|22799.06|22799.06|22799.06|22799.06|22799.06|22799.06|22799.06|22799.06|0
1626248780000|2021-07-14 07:46:20|22799.95|22799.95|22799.95|22799.95|22799.95|22799.95|22799.95|22799.95|0
1626248800000|2021-07-14 07:46:40|22795.67|22795.67|22795.67|22795.67|22795.67|22795.67|22795.67|22795.67|0
1626248830000|2021-07-14 07:47:10|22791.4|22791.4|22787.13|22787.13|22791.4|22791.4|22787.13|22787.13|0
1626248840000|2021-07-14 07:47:20|22785.36|22785.36|22789.63|22789.63|22789.63|22789.63|22785.36|22785.36|0
1626248870000|2021-07-14 07:47:50|22784.22|22784.22|22774.87|22774.87|22784.22|22784.22|22774.87|22774.87|0
1626248900000|2021-07-14 07:48:20|22773.1|22773.1|22773.1|22773.1|22773.1|22773.1|22773.1|22773.1|0
1626248950000|2021-07-14 07:49:10|22770.5|22770.5|22773.16|22773.16|22774.93|22774.93|22770.5|22770.5|0
1626248960000|2021-07-14 07:49:20|22774.04|22774.04|22777.43|22777.43|22777.43|22777.43|22773.16|22773.16|0
1626248970000|2021-07-14 07:49:30|22781.7|22781.7|22781.7|22781.7|22781.7|22781.7|22781.7|22781.7|0
1626249000000|2021-07-14 07:50:00|22780.82|22780.82|22780.82|22780.82|22780.82|22780.82|22780.82|22780.82|0
1626249010000|2021-07-14 07:50:10|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|0
1626249020000|2021-07-14 07:50:20|22779.57|22779.57|22777.8|22777.8|22779.57|22779.57|22777.8|22777.8|0
1626249030000|2021-07-14 07:50:30|22773.53|22773.53|22773.53|22773.53|22773.53|22773.53|22773.53|22773.53|0
1626249070000|2021-07-14 07:51:10|22772.23|22772.23|22769.64|22769.64|22772.23|22772.23|22769.64|22769.64|0
1626249090000|2021-07-14 07:51:30|22771.15|22771.15|22771.91|22771.91|22771.91|22771.91|22771.15|22771.15|0
1626249180000|2021-07-14 07:53:00|22770.61|22770.61|22770.61|22770.61|22770.61|22770.61|22770.61|22770.61|0
1626249270000|2021-07-14 07:54:30|22774.15|22774.15|22774.15|22774.15|22774.15|22774.15|22774.15|22774.15|0
1626249310000|2021-07-14 07:55:10|22772.38|22772.38|22772.38|22772.38|22772.38|22772.38|22772.38|22772.38|0
1626249330000|2021-07-14 07:55:30|22770.61|22770.61|22770.61|22770.61|22770.61|22770.61|22770.61|22770.61|0
1626249420000|2021-07-14 07:57:00|22766.34|22766.34|22762.06|22762.06|22766.34|22766.34|22762.06|22762.06|0
1626249470000|2021-07-14 07:57:50|22758.17|22758.17|22760.77|22760.77|22760.77|22760.77|22758.17|22758.17|0
1626249500000|2021-07-14 07:58:20|22762.06|22762.06|22762.06|22762.06|22762.06|22762.06|22762.06|22762.06|0
1626249520000|2021-07-14 07:58:40|22766.34|22766.34|22767.22|22767.22|22767.22|22767.22|22766.34|22766.34|0
1626249570000|2021-07-14 07:59:30|22770.76|22770.76|22768.99|22768.99|22770.76|22770.76|22768.99|22768.99|0
1626249580000|2021-07-14 07:59:40|22760.45|22760.45|22760.45|22760.45|22760.45|22760.45|22760.45|22760.45|0
1626249590000|2021-07-14 07:59:50|22757.54|22757.54|22754.94|22754.94|22757.54|22757.54|22754.94|22754.94|0
1626249600000|2021-07-14 08:00:00|22754.06|22754.06|22753.17|22753.17|22754.06|22754.06|22753.17|22753.17|0
1626249630000|2021-07-14 08:00:30|22755.83|22755.83|22757.13|22757.13|22757.13|22757.13|22755.83|22755.83|0
1626249800000|2021-07-14 08:03:20|22754.47|22754.47|22754.47|22754.47|22754.47|22754.47|22754.47|22754.47|0
1626249830000|2021-07-14 08:03:50|22741.65|22741.65|22737.23|22737.23|22741.65|22741.65|22737.23|22737.23|0
1626249930000|2021-07-14 08:05:30|22734.63|22734.63|22734.63|22734.63|22734.63|22734.63|22734.63|22734.63|0
1626249940000|2021-07-14 08:05:40|22733.18|22733.18|22721.58|22721.58|22733.18|22733.18|22721.58|22721.58|0
1626249960000|2021-07-14 08:06:00|22720.69|22720.69|22719.81|22719.81|22720.69|22720.69|22719.81|22719.81|0
1626250000000|2021-07-14 08:06:40|22718.35|22718.35|22718.35|22718.35|22718.35|22718.35|22718.35|22718.35|0
1626250020000|2021-07-14 08:07:00|22709.81|22709.81|22709.81|22709.81|22709.81|22709.81|22709.81|22709.81|0
1626250050000|2021-07-14 08:07:30|22705.92|22705.92|22703.32|22703.32|22705.92|22705.92|22703.32|22703.32|0
1626250100000|2021-07-14 08:08:20|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|0
1626250110000|2021-07-14 08:08:30|22700.35|22700.35|22700.35|22700.35|22700.35|22700.35|22700.35|22700.35|0
1626250160000|2021-07-14 08:09:20|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|0
1626250200000|2021-07-14 08:10:00|22691.8|22691.8|22691.8|22691.8|22691.8|22691.8|22691.8|22691.8|0
1626250220000|2021-07-14 08:10:20|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|22704.62|0
1626250260000|2021-07-14 08:11:00|22696.65|22696.65|22683.83|22683.83|22696.65|22696.65|22683.83|22683.83|0
1626250310000|2021-07-14 08:11:50|22692.38|22692.38|22692.38|22692.38|22692.38|22692.38|22692.38|22692.38|0
1626250330000|2021-07-14 08:12:10|22687.84|22687.84|22687.84|22687.84|22687.84|22687.84|22687.84|22687.84|0
1626250400000|2021-07-14 08:13:20|22680.76|22680.76|22678.16|22678.16|22680.76|22680.76|22678.16|22678.16|0
1626250410000|2021-07-14 08:13:30|22677.4|22677.4|22678.92|22678.92|22678.92|22678.92|22676.65|22676.65|0
1626250440000|2021-07-14 08:14:00|22674.64|22674.64|22674.64|22674.64|22674.64|22674.64|22674.64|22674.64|0
1626250480000|2021-07-14 08:14:40|22670.37|22670.37|22670.37|22670.37|22670.37|22670.37|22670.37|22670.37|0
1626250490000|2021-07-14 08:14:50|22674.64|22674.64|22674.64|22674.64|22674.64|22674.64|22674.64|22674.64|0
1626250510000|2021-07-14 08:15:10|22673.35|22673.35|22673.35|22673.35|22673.35|22673.35|22673.35|22673.35|0
1626250520000|2021-07-14 08:15:20|22676.89|22676.89|22675.12|22675.12|22676.89|22676.89|22672.46|22672.46|0
1626250530000|2021-07-14 08:15:30|22677.71|22677.71|22679.48|22679.48|22679.48|22679.48|22677.71|22677.71|0
1626250540000|2021-07-14 08:15:40|22682.14|22682.14|22682.14|22682.14|22682.14|22682.14|22682.14|22682.14|0
1626250550000|2021-07-14 08:15:50|22686.41|22686.41|22690.68|22690.68|22690.68|22690.68|22686.41|22686.41|0
1626250570000|2021-07-14 08:16:10|22693.34|22693.34|22693.34|22693.34|22693.34|22693.34|22693.34|22693.34|0
1626250580000|2021-07-14 08:16:20|22695.94|22695.94|22695.94|22695.94|22695.94|22695.94|22695.94|22695.94|0
1626250670000|2021-07-14 08:17:50|22704.48|22704.48|22704.48|22704.48|22704.48|22704.48|22704.48|22704.48|0
1626250680000|2021-07-14 08:18:00|22700.53|22700.53|22704.8|22704.8|22704.8|22704.8|22700.53|22700.53|0
1626250710000|2021-07-14 08:18:30|22711|22711|22711|22711|22711|22711|22711|22711|0
1626250720000|2021-07-14 08:18:40|22715.42|22715.42|22715.42|22715.42|22715.42|22715.42|22715.42|22715.42|0
1626250750000|2021-07-14 08:19:10|22719.32|22719.32|22719.32|22719.32|22719.32|22719.32|22719.32|22719.32|0
1626250770000|2021-07-14 08:19:30|22723.59|22723.59|22723.59|22723.59|22723.59|22723.59|22723.59|22723.59|0
1626250960000|2021-07-14 08:22:40|22719.23|22719.23|22719.23|22719.23|22719.23|22719.23|22719.23|22719.23|0
1626250980000|2021-07-14 08:23:00|22723.5|22723.5|22723.5|22723.5|22723.5|22723.5|22721.73|22721.73|0
1626251010000|2021-07-14 08:23:30|22725.01|22725.01|22726.47|22726.47|22726.47|22726.47|22725.01|22725.01|0
1626251030000|2021-07-14 08:23:50|22727.76|22727.76|22727.76|22727.76|22727.76|22727.76|22727.76|22727.76|0
1626251130000|2021-07-14 08:25:30|22726.25|22726.25|22717.71|22717.71|22726.25|22726.25|22717.71|22717.71|0
1626251150000|2021-07-14 08:25:50|22721.98|22721.98|22720.21|22720.21|22721.98|22721.98|22720.21|22720.21|0
1626251190000|2021-07-14 08:26:30|22716.31|22716.31|22716.31|22716.31|22716.31|22716.31|22716.31|22716.31|0
1626251200000|2021-07-14 08:26:40|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|22714.86|0
1626251210000|2021-07-14 08:26:50|22716.16|22716.16|22716.16|22716.16|22716.16|22716.16|22716.16|22716.16|0
1626251240000|2021-07-14 08:27:20|22711.89|22711.89|22711.89|22711.89|22711.89|22711.89|22711.89|22711.89|0
1626251270000|2021-07-14 08:27:50|22715.43|22715.43|22715.43|22715.43|22715.43|22715.43|22715.43|22715.43|0
1626251320000|2021-07-14 08:28:40|22717.2|22717.2|22717.2|22717.2|22717.2|22717.2|22717.2|22717.2|0
1626251330000|2021-07-14 08:28:50|22718.08|22718.08|22718.08|22718.08|22718.08|22718.08|22718.08|22718.08|0
1626251350000|2021-07-14 08:29:10|22720.68|22720.68|22721.98|22721.98|22721.98|22721.98|22720.68|22720.68|0
1626251400000|2021-07-14 08:30:00|22726.25|22726.25|22726.25|22726.25|22726.25|22726.25|22726.25|22726.25|0
1626251410000|2021-07-14 08:30:10|22724.73|22724.73|22724.73|22724.73|22724.73|22724.73|22724.73|22724.73|0
1626251430000|2021-07-14 08:30:30|22720.46|22720.46|22720.46|22720.46|22720.46|22720.46|22720.46|22720.46|0
1626251460000|2021-07-14 08:31:00|22716.19|22716.19|22711.92|22711.92|22716.19|22716.19|22711.92|22711.92|0
1626251470000|2021-07-14 08:31:10|22711.03|22711.03|22714.42|22714.42|22715.3|22715.3|22711.03|22711.03|0
1626251530000|2021-07-14 08:32:10|22711.82|22711.82|22711.82|22711.82|22711.82|22711.82|22711.82|22711.82|0
1626251560000|2021-07-14 08:32:40|22707.55|22707.55|22707.55|22707.55|22707.55|22707.55|22707.55|22707.55|0
1626251570000|2021-07-14 08:32:50|22711.82|22711.82|22711.82|22711.82|22711.82|22711.82|22711.82|22711.82|0
1626251630000|2021-07-14 08:33:50|22712.71|22712.71|22716.98|22716.98|22716.98|22716.98|22712.71|22712.71|0
1626251640000|2021-07-14 08:34:00|22717.87|22717.87|22717.87|22717.87|22717.87|22717.87|22717.87|22717.87|0
1626251710000|2021-07-14 08:35:10|22720.77|22720.77|22720.77|22720.77|22720.77|22720.77|22720.77|22720.77|0
1626251740000|2021-07-14 08:35:40|22716.5|22716.5|22716.5|22716.5|22716.5|22716.5|22716.5|22716.5|0
1626251750000|2021-07-14 08:35:50|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|22717.96|0
1626251900000|2021-07-14 08:38:20|22722.23|22722.23|22726.5|22726.5|22726.5|22726.5|22722.23|22722.23|0
1626251920000|2021-07-14 08:38:40|22735.05|22735.05|22735.05|22735.05|22735.05|22735.05|22735.05|22735.05|0
1626251940000|2021-07-14 08:39:00|22736.82|22736.82|22737.7|22737.7|22737.7|22737.7|22736.82|22736.82|0
1626251980000|2021-07-14 08:39:40|22735.11|22735.11|22739|22739|22739|22739|22735.11|22735.11|0
1626252060000|2021-07-14 08:41:00|22730.45|22730.45|22730.45|22730.45|22730.45|22730.45|22730.45|22730.45|0
1626252090000|2021-07-14 08:41:30|22733.05|22733.05|22733.05|22733.05|22733.05|22733.05|22733.05|22733.05|0
1626252100000|2021-07-14 08:41:40|22726.12|22726.12|22726.12|22726.12|22726.12|22726.12|22726.12|22726.12|0
1626252160000|2021-07-14 08:42:40|22723.47|22723.47|22723.47|22723.47|22723.47|22723.47|22723.47|22723.47|0
1626252170000|2021-07-14 08:42:50|22719.19|22719.19|22719.19|22719.19|22719.19|22719.19|22719.19|22719.19|0
1626252180000|2021-07-14 08:43:00|22723.47|22723.47|22723.47|22723.47|22723.47|22723.47|22723.47|22723.47|0
1626252200000|2021-07-14 08:43:20|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|22718.27|0
1626252220000|2021-07-14 08:43:40|22720.05|22720.05|22720.05|22720.05|22720.05|22720.05|22720.05|22720.05|0
1626252230000|2021-07-14 08:43:50|22729.51|22729.51|22729.51|22729.51|22729.51|22729.51|22729.51|22729.51|0
1626252310000|2021-07-14 08:45:10|22724.32|22724.32|22720.05|22720.05|22724.32|22724.32|22720.05|22720.05|0
1626252380000|2021-07-14 08:46:20|22717.39|22717.39|22717.39|22717.39|22717.39|22717.39|22717.39|22717.39|0
1626252400000|2021-07-14 08:46:40|22718.84|22718.84|22714.57|22714.57|22718.84|22718.84|22714.57|22714.57|0
1626252440000|2021-07-14 08:47:20|22710.3|22710.3|22709.41|22709.41|22710.3|22710.3|22709.41|22709.41|0
1626252450000|2021-07-14 08:47:30|22705.14|22705.14|22705.14|22705.14|22705.14|22705.14|22705.14|22705.14|0
1626252510000|2021-07-14 08:48:30|22701.6|22701.6|22701.6|22701.6|22701.6|22701.6|22701.6|22701.6|0
1626252630000|2021-07-14 08:50:30|22697.33|22697.33|22697.33|22697.33|22697.33|22697.33|22697.33|22697.33|0
1626252830000|2021-07-14 08:53:50|22693.06|22693.06|22693.06|22693.06|22693.06|22693.06|22693.06|22693.06|0
1626252850000|2021-07-14 08:54:10|22691.28|22691.28|22691.28|22691.28|22691.28|22691.28|22691.28|22691.28|0
1626252860000|2021-07-14 08:54:20|22694.1|22694.1|22689.99|22689.99|22694.1|22694.1|22689.99|22689.99|0
1626252910000|2021-07-14 08:55:10|22691.45|22691.45|22691.45|22691.45|22691.45|22691.45|22691.45|22691.45|0
1626252950000|2021-07-14 08:55:50|22695.72|22695.72|22695.72|22695.72|22695.72|22695.72|22695.72|22695.72|0
1626252990000|2021-07-14 08:56:30|22699.99|22699.99|22699.99|22699.99|22699.99|22699.99|22699.99|22699.99|0
1626253070000|2021-07-14 08:57:50|22701.76|22701.76|22701.76|22701.76|22701.76|22701.76|22701.76|22701.76|0
1626253110000|2021-07-14 08:58:30|22699.49|22699.49|22699.49|22699.49|22699.49|22699.49|22699.49|22699.49|0
1626253120000|2021-07-14 08:58:40|22696.9|22696.9|22696.9|22696.9|22696.9|22696.9|22696.9|22696.9|0
1626253130000|2021-07-14 08:58:50|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|0
1626253160000|2021-07-14 08:59:20|22694.09|22694.09|22694.09|22694.09|22694.09|22694.09|22694.09|22694.09|0
1626253190000|2021-07-14 08:59:50|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|0
1626253210000|2021-07-14 09:00:10|22694.5|22694.5|22681.68|22681.68|22694.5|22694.5|22681.68|22681.68|0
1626253230000|2021-07-14 09:00:30|22677.41|22677.41|22671.37|22671.37|22677.41|22677.41|22671.37|22671.37|0
1626253290000|2021-07-14 09:01:30|22667.09|22667.09|22665.64|22665.64|22667.09|22667.09|22665.64|22665.64|0
1626253310000|2021-07-14 09:01:50|22674.18|22674.18|22674.18|22674.18|22674.18|22674.18|22674.18|22674.18|0
1626253370000|2021-07-14 09:02:50|22676.78|22676.78|22676.78|22676.78|22676.78|22676.78|22676.78|22676.78|0
1626253460000|2021-07-14 09:04:20|22681.05|22681.05|22681.05|22681.05|22681.05|22681.05|22681.05|22681.05|0
1626253500000|2021-07-14 09:05:00|22678.46|22678.46|22678.46|22678.46|22678.46|22678.46|22678.46|22678.46|0
1626253510000|2021-07-14 09:05:10|22679.75|22679.75|22679.75|22679.75|22679.75|22679.75|22679.75|22679.75|0
1626253530000|2021-07-14 09:05:30|22678.87|22678.87|22674.6|22674.6|22678.87|22678.87|22674.6|22674.6|0
1626253540000|2021-07-14 09:05:40|22673.3|22673.3|22669.03|22669.03|22673.3|22673.3|22664.75|22664.75|0
1626253610000|2021-07-14 09:06:50|22668.14|22668.14|22668.14|22668.14|22668.14|22668.14|22668.14|22668.14|0
1626253630000|2021-07-14 09:07:10|22672.41|22672.41|22672.41|22672.41|22672.41|22672.41|22672.41|22672.41|0
1626253890000|2021-07-14 09:11:30|22668.14|22668.14|22668.14|22668.14|22668.14|22668.14|22668.14|22668.14|0
1626253930000|2021-07-14 09:12:10|22667.26|22667.26|22667.26|22667.26|22667.26|22667.26|22667.26|22667.26|0
1626253990000|2021-07-14 09:13:10|22665.48|22665.48|22665.48|22665.48|22665.48|22665.48|22665.48|22665.48|0
1626254100000|2021-07-14 09:15:00|22664.6|22664.6|22667.2|22667.2|22667.2|22667.2|22664.6|22664.6|0
1626254110000|2021-07-14 09:15:10|22669.79|22669.79|22669.79|22669.79|22669.79|22669.79|22669.79|22669.79|0
1626254140000|2021-07-14 09:15:40|22671.3|22671.3|22671.3|22671.3|22671.3|22671.3|22671.3|22671.3|0
1626254190000|2021-07-14 09:16:30|22672.6|22672.6|22673.9|22673.9|22673.9|22673.9|22672.6|22672.6|0
1626254210000|2021-07-14 09:16:50|22676.5|22676.5|22676.5|22676.5|22676.5|22676.5|22676.5|22676.5|0
1626254220000|2021-07-14 09:17:00|22677.25|22677.25|22681.53|22681.53|22681.53|22681.53|22677.25|22677.25|0
1626254400000|2021-07-14 09:20:00|22680.64|22680.64|22681.53|22681.53|22681.53|22681.53|22680.64|22680.64|0
1626254440000|2021-07-14 09:20:40|22677.98|22677.98|22677.98|22677.98|22677.98|22677.98|22677.98|22677.98|0
1626254530000|2021-07-14 09:22:10|22680.58|22680.58|22681.88|22681.88|22681.88|22681.88|22680.58|22680.58|0
1626254740000|2021-07-14 09:25:40|22684.47|22684.47|22687.13|22687.13|22687.13|22687.13|22684.47|22684.47|0
1626254770000|2021-07-14 09:26:10|22695.67|22695.67|22695.67|22695.67|22695.67|22695.67|22695.67|22695.67|0
1626254780000|2021-07-14 09:26:20|22697.13|22697.13|22695.67|22695.67|22697.13|22697.13|22695.67|22695.67|0
1626254820000|2021-07-14 09:27:00|22699.95|22699.95|22699.95|22699.95|22699.95|22699.95|22699.95|22699.95|0
1626254910000|2021-07-14 09:28:30|22695.67|22695.67|22691.4|22691.4|22695.67|22695.67|22691.4|22691.4|0
1626254960000|2021-07-14 09:29:20|22695.67|22695.67|22695.67|22695.67|22695.67|22695.67|22695.67|22695.67|0
1626255050000|2021-07-14 09:30:50|22699.22|22699.22|22704.37|22704.37|22704.37|22704.37|22699.22|22699.22|0
1626255090000|2021-07-14 09:31:30|22695.83|22695.83|22695.83|22695.83|22695.83|22695.83|22695.83|22695.83|0
1626255110000|2021-07-14 09:31:50|22700.1|22700.1|22700.1|22700.1|22700.1|22700.1|22700.1|22700.1|0
1626255170000|2021-07-14 09:32:50|22706.45|22706.45|22720.16|22720.16|22720.16|22720.16|22706.45|22706.45|0
1626255240000|2021-07-14 09:34:00|22722.75|22722.75|22722.75|22722.75|22722.75|22722.75|22722.75|22722.75|0
1626255310000|2021-07-14 09:35:10|22725.35|22725.35|22725.35|22725.35|22725.35|22725.35|22725.35|22725.35|0
1626255330000|2021-07-14 09:35:30|22730.66|22730.66|22730.66|22730.66|22730.66|22730.66|22730.66|22730.66|0
1626255370000|2021-07-14 09:36:10|22739.2|22739.2|22739.2|22739.2|22739.2|22739.2|22739.2|22739.2|0
1626255390000|2021-07-14 09:36:30|22743.48|22743.48|22743.48|22743.48|22743.48|22743.48|22743.48|22743.48|0
1626255480000|2021-07-14 09:38:00|22739.2|22739.2|22739.2|22739.2|22739.2|22739.2|22739.2|22739.2|0
1626255540000|2021-07-14 09:39:00|22737.43|22737.43|22737.43|22737.43|22737.43|22737.43|22737.43|22737.43|0
1626255740000|2021-07-14 09:42:20|22733.16|22733.16|22733.16|22733.16|22733.16|22733.16|22733.16|22733.16|0
1626255750000|2021-07-14 09:42:30|22731.86|22731.86|22731.86|22731.86|22731.86|22731.86|22731.86|22731.86|0
1626255790000|2021-07-14 09:43:10|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|0
1626255800000|2021-07-14 09:43:20|22740.41|22740.41|22740.41|22740.41|22740.41|22740.41|22740.41|22740.41|0
1626255820000|2021-07-14 09:43:40|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|22736.14|0
1626255830000|2021-07-14 09:43:50|22727.59|22727.59|22722.02|22722.02|22727.59|22727.59|22722.02|22722.02|0
1626255840000|2021-07-14 09:44:00|22717.75|22717.75|22717.75|22717.75|22717.75|22717.75|22717.75|22717.75|0
1626255870000|2021-07-14 09:44:30|22714.21|22714.21|22713.32|22713.32|22714.21|22714.21|22713.32|22713.32|0
1626255960000|2021-07-14 09:46:00|22715.09|22715.09|22723.64|22723.64|22723.64|22723.64|22715.09|22715.09|0
1626256090000|2021-07-14 09:48:10|22721.87|22721.87|22721.87|22721.87|22721.87|22721.87|22721.87|22721.87|0
1626256100000|2021-07-14 09:48:20|22717.97|22717.97|22717.97|22717.97|22717.97|22717.97|22717.97|22717.97|0
1626256120000|2021-07-14 09:48:40|22719.27|22719.27|22719.27|22719.27|22719.27|22719.27|22719.27|22719.27|0
1626256170000|2021-07-14 09:49:30|22715|22715|22715|22715|22715|22715|22715|22715|0
1626256200000|2021-07-14 09:50:00|22713.7|22713.7|22713.7|22713.7|22713.7|22713.7|22713.7|22713.7|0
1626256330000|2021-07-14 09:52:10|22714.59|22714.59|22714.59|22714.59|22714.59|22714.59|22714.59|22714.59|0
1626256340000|2021-07-14 09:52:20|22715.88|22715.88|22717.18|22717.18|22717.18|22717.18|22715.88|22715.88|0
1626256350000|2021-07-14 09:52:30|22718.07|22718.07|22718.07|22718.07|22718.07|22718.07|22718.07|22718.07|0
1626256410000|2021-07-14 09:53:30|22719.84|22719.84|22724.26|22724.26|22727.8|22727.8|22719.84|22719.84|0
1626256540000|2021-07-14 09:55:40|22719.99|22719.99|22719.99|22719.99|22719.99|22719.99|22719.99|22719.99|0
1626256700000|2021-07-14 09:58:20|22715.72|22715.72|22715.72|22715.72|22715.72|22715.72|22715.72|22715.72|0
1626256740000|2021-07-14 09:59:00|22713.12|22713.12|22713.12|22713.12|22713.12|22713.12|22713.12|22713.12|0
1626256760000|2021-07-14 09:59:20|22708.85|22708.85|22708.85|22708.85|22708.85|22708.85|22708.85|22708.85|0
1626256800000|2021-07-14 10:00:00|22699.59|22699.59|22701.36|22701.36|22702.24|22702.24|22699.59|22699.59|0
1626256830000|2021-07-14 10:00:30|22697.08|22697.08|22697.08|22697.08|22697.08|22697.08|22697.08|22697.08|0
1626256850000|2021-07-14 10:00:50|22696.2|22696.2|22697.08|22697.08|22697.08|22697.08|22696.2|22696.2|0
1626256860000|2021-07-14 10:01:00|22701.36|22701.36|22701.36|22701.36|22701.36|22701.36|22701.36|22701.36|0
1626256870000|2021-07-14 10:01:10|22702.24|22702.24|22702.24|22702.24|22702.24|22702.24|22702.24|22702.24|0
1626256880000|2021-07-14 10:01:20|22696.93|22696.93|22701.36|22701.36|22701.36|22701.36|22696.93|22696.93|0
1626256890000|2021-07-14 10:01:30|22696.93|22696.93|22696.93|22696.93|22696.93|22696.93|22696.93|22696.93|0
1626256910000|2021-07-14 10:01:50|22707.4|22707.4|22707.4|22707.4|22707.4|22707.4|22707.4|22707.4|0
1626256920000|2021-07-14 10:02:00|22708.28|22708.28|22708.28|22708.28|22708.28|22708.28|22708.28|22708.28|0
1626257080000|2021-07-14 10:04:40|22707.4|22707.4|22707.4|22707.4|22707.4|22707.4|22707.4|22707.4|0
1626257120000|2021-07-14 10:05:20|22703.13|22703.13|22703.13|22703.13|22703.13|22703.13|22703.13|22703.13|0
1626257160000|2021-07-14 10:06:00|22703.88|22703.88|22703.88|22703.88|22703.88|22703.88|22703.88|22703.88|0
1626257200000|2021-07-14 10:06:40|22704.64|22704.64|22706.15|22706.15|22706.15|22706.15|22704.64|22704.64|0
1626257280000|2021-07-14 10:08:00|22710.43|22710.43|22710.43|22710.43|22710.43|22710.43|22710.43|22710.43|0
1626257300000|2021-07-14 10:08:20|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|22707.77|0
1626257310000|2021-07-14 10:08:30|22708.66|22708.66|22712.93|22712.93|22714.23|22714.23|22708.66|22708.66|0
1626257330000|2021-07-14 10:08:50|22712.04|22712.04|22712.04|22712.04|22712.04|22712.04|22712.04|22712.04|0
1626257360000|2021-07-14 10:09:20|22713.5|22713.5|22713.5|22713.5|22713.5|22713.5|22713.5|22713.5|0
1626257380000|2021-07-14 10:09:40|22711.73|22711.73|22711.73|22711.73|22711.73|22711.73|22711.73|22711.73|0
1626257690000|2021-07-14 10:14:50|22713.24|22713.24|22713.24|22713.24|22713.24|22713.24|22713.24|22713.24|0
1626257740000|2021-07-14 10:15:40|22708.97|22708.97|22708.97|22708.97|22708.97|22708.97|22708.97|22708.97|0
1626257770000|2021-07-14 10:16:10|22704.7|22704.7|22704.7|22704.7|22704.7|22704.7|22704.7|22704.7|0
1626257870000|2021-07-14 10:17:50|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|0
1626257900000|2021-07-14 10:18:20|22704.7|22704.7|22704.7|22704.7|22704.7|22704.7|22704.7|22704.7|0
1626257950000|2021-07-14 10:19:10|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|22702.92|0
1626257960000|2021-07-14 10:19:20|22700.33|22700.33|22699.03|22699.03|22700.33|22700.33|22699.03|22699.03|0
1626258140000|2021-07-14 10:22:20|22700.8|22700.8|22701.69|22701.69|22701.69|22701.69|22700.8|22700.8|0
1626258180000|2021-07-14 10:23:00|22699.03|22699.03|22699.03|22699.03|22699.03|22699.03|22699.03|22699.03|0
1626258190000|2021-07-14 10:23:10|22699.92|22699.92|22701.69|22701.69|22701.69|22701.69|22699.92|22699.92|0
1626258210000|2021-07-14 10:23:30|22699.92|22699.92|22699.92|22699.92|22699.92|22699.92|22699.92|22699.92|0
1626258280000|2021-07-14 10:24:40|22696.02|22696.02|22696.02|22696.02|22696.02|22696.02|22696.02|22696.02|0
1626258390000|2021-07-14 10:26:30|22692.48|22692.48|22692.48|22692.48|22692.48|22692.48|22692.48|22692.48|0
1626258410000|2021-07-14 10:26:50|22689.89|22689.89|22689.89|22689.89|22689.89|22689.89|22689.89|22689.89|0
1626258420000|2021-07-14 10:27:00|22688.59|22688.59|22685.99|22685.99|22688.59|22688.59|22685.99|22685.99|0
1626258430000|2021-07-14 10:27:10|22681.72|22681.72|22680.21|22680.21|22681.72|22681.72|22680.21|22680.21|0
1626258490000|2021-07-14 10:28:10|22677.94|22677.94|22677.94|22677.94|22677.94|22677.94|22677.94|22677.94|0
1626258610000|2021-07-14 10:30:10|22681.83|22681.83|22684.01|22684.01|22684.01|22684.01|22681.83|22681.83|0
1626258690000|2021-07-14 10:31:30|22682.71|22682.71|22684.01|22684.01|22684.01|22684.01|22682.71|22682.71|0
1626258770000|2021-07-14 10:32:50|22682.24|22682.24|22682.24|22682.24|22682.24|22682.24|22682.24|22682.24|0
1626258780000|2021-07-14 10:33:00|22683.13|22683.13|22693.94|22693.94|22695.24|22695.24|22683.13|22683.13|0
1626258820000|2021-07-14 10:33:40|22693.06|22693.06|22693.06|22693.06|22693.06|22693.06|22693.06|22693.06|0
1626258910000|2021-07-14 10:35:10|22697.33|22697.33|22701.6|22701.6|22701.6|22701.6|22697.33|22697.33|0
1626258930000|2021-07-14 10:35:30|22705.5|22705.5|22705.5|22705.5|22705.5|22705.5|22705.5|22705.5|0
1626258950000|2021-07-14 10:35:50|22710.81|22710.81|22710.81|22710.81|22710.81|22710.81|22710.81|22710.81|0
1626258980000|2021-07-14 10:36:20|22706.53|22706.53|22706.53|22706.53|22706.53|22706.53|22706.53|22706.53|0
1626259110000|2021-07-14 10:38:30|22713.46|22713.46|22713.46|22713.46|22713.46|22713.46|22713.46|22713.46|0
1626259220000|2021-07-14 10:40:20|22711.69|22711.69|22714.67|22714.67|22714.67|22714.67|22710.39|22710.39|0
1626259230000|2021-07-14 10:40:30|22713.78|22713.78|22713.78|22713.78|22713.78|22713.78|22713.78|22713.78|0
1626259250000|2021-07-14 10:40:50|22712.01|22712.01|22712.01|22712.01|22712.01|22712.01|22712.01|22712.01|0
1626259360000|2021-07-14 10:42:40|22709.41|22709.41|22709.41|22709.41|22709.41|22709.41|22709.41|22709.41|0
1626259430000|2021-07-14 10:43:50|22700.87|22700.87|22696.6|22696.6|22700.87|22700.87|22696.6|22696.6|0
1626259510000|2021-07-14 10:45:10|22688.05|22688.05|22688.05|22688.05|22688.05|22688.05|22688.05|22688.05|0
1626259600000|2021-07-14 10:46:40|22684.51|22684.51|22684.51|22684.51|22684.51|22684.51|22684.51|22684.51|0
1626259610000|2021-07-14 10:46:50|22680.24|22680.24|22680.24|22680.24|22680.24|22680.24|22680.24|22680.24|0
1626259620000|2021-07-14 10:47:00|22678.73|22678.73|22678.73|22678.73|22678.73|22678.73|22678.73|22678.73|0
1626259660000|2021-07-14 10:47:40|22674.45|22674.45|22674.45|22674.45|22674.45|22674.45|22674.45|22674.45|0
1626259730000|2021-07-14 10:48:50|22678.73|22678.73|22678.73|22678.73|22678.73|22678.73|22678.73|22678.73|0
1626259790000|2021-07-14 10:49:50|22674.45|22674.45|22670.18|22670.18|22674.45|22674.45|22670.18|22670.18|0
1626259810000|2021-07-14 10:50:10|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|22666.29|0
1626259840000|2021-07-14 10:50:40|22662.75|22662.75|22662.75|22662.75|22662.75|22662.75|22662.75|22662.75|0
1626259890000|2021-07-14 10:51:30|22661.86|22661.86|22661.86|22661.86|22661.86|22661.86|22661.86|22661.86|0
1626260040000|2021-07-14 10:54:00|22657.59|22657.59|22657.59|22657.59|22657.59|22657.59|22657.59|22657.59|0
1626260110000|2021-07-14 10:55:10|22661.86|22661.86|22661.86|22661.86|22661.86|22661.86|22661.86|22661.86|0
1626260140000|2021-07-14 10:55:40|22659.27|22659.27|22659.27|22659.27|22659.27|22659.27|22659.27|22659.27|0
1626260160000|2021-07-14 10:56:00|22654.99|22654.99|22654.24|22654.24|22654.99|22654.99|22654.24|22654.24|0
1626260270000|2021-07-14 10:57:50|22649.96|22649.96|22649.96|22649.96|22649.96|22649.96|22649.96|22649.96|0
1626260320000|2021-07-14 10:58:40|22648.51|22648.51|22648.51|22648.51|22648.51|22648.51|22648.51|22648.51|0
1626260330000|2021-07-14 10:58:50|22647.21|22647.21|22648.51|22648.51|22648.51|22648.51|22647.21|22647.21|0
1626260500000|2021-07-14 11:01:40|22641.43|22641.43|22641.43|22641.43|22641.43|22641.43|22641.43|22641.43|0
1626260520000|2021-07-14 11:02:00|22636.27|22636.27|22639.66|22639.66|22639.66|22639.66|22635.38|22635.38|0
1626260550000|2021-07-14 11:02:30|22638.14|22638.14|22634.6|22634.6|22638.14|22638.14|22634.6|22634.6|0
1626260610000|2021-07-14 11:03:30|22638.5|22638.5|22634.22|22634.22|22638.5|22638.5|22634.22|22634.22|0
1626260630000|2021-07-14 11:03:50|22632.93|22632.93|22632.04|22632.04|22633.81|22633.81|22632.04|22632.04|0
1626260640000|2021-07-14 11:04:00|22634.64|22634.64|22634.64|22634.64|22634.64|22634.64|22634.64|22634.64|0
1626260670000|2021-07-14 11:04:30|22636.41|22636.41|22636.41|22636.41|22636.41|22636.41|22636.41|22636.41|0
1626260700000|2021-07-14 11:05:00|22633.75|22633.75|22629.32|22629.32|22633.75|22633.75|22629.32|22629.32|0
1626260740000|2021-07-14 11:05:40|22633.6|22633.6|22633.6|22633.6|22633.6|22633.6|22633.6|22633.6|0
1626260750000|2021-07-14 11:05:50|22638.91|22638.91|22651.73|22651.73|22651.73|22651.73|22638.91|22638.91|0
1626260850000|2021-07-14 11:07:30|22656|22656|22656|22656|22656|22656|22656|22656|0
1626260870000|2021-07-14 11:07:50|22651.73|22651.73|22647.45|22647.45|22651.73|22651.73|22647.45|22647.45|0
1626260930000|2021-07-14 11:08:50|22650.11|22650.11|22652.76|22652.76|22652.76|22652.76|22650.11|22650.11|0
1626260980000|2021-07-14 11:09:40|22657.04|22657.04|22648.49|22648.49|22657.04|22657.04|22648.49|22648.49|0
1626261000000|2021-07-14 11:10:00|22652.76|22652.76|22652.76|22652.76|22652.76|22652.76|22652.76|22652.76|0
1626261010000|2021-07-14 11:10:10|22655.36|22655.36|22650.33|22650.33|22655.36|22655.36|22650.33|22650.33|0
1626261070000|2021-07-14 11:11:10|22658.88|22658.88|22663.15|22663.15|22663.15|22663.15|22658.88|22658.88|0
1626261090000|2021-07-14 11:11:30|22664.6|22664.6|22646.47|22646.47|22664.6|22664.6|22646.47|22646.47|0
1626261290000|2021-07-14 11:14:50|22647.36|22647.36|22647.36|22647.36|22647.36|22647.36|22647.36|22647.36|0
1626261330000|2021-07-14 11:15:30|22648.66|22648.66|22648.66|22648.66|22648.66|22648.66|22648.66|22648.66|0
1626261430000|2021-07-14 11:17:10|22650.11|22650.11|22648.66|22648.66|22650.11|22650.11|22648.66|22648.66|0
1626261440000|2021-07-14 11:17:20|22649.41|22649.41|22649.41|22649.41|22649.41|22649.41|22649.41|22649.41|0
1626261450000|2021-07-14 11:17:30|22652.07|22652.07|22652.07|22652.07|22652.07|22652.07|22652.07|22652.07|0
1626261580000|2021-07-14 11:19:40|22653.84|22653.84|22653.84|22653.84|22653.84|22653.84|22653.84|22653.84|0
1626261690000|2021-07-14 11:21:30|22653.08|22653.08|22653.08|22653.08|22653.08|22653.08|22653.08|22653.08|0
1626261700000|2021-07-14 11:21:40|22653.97|22653.97|22653.97|22653.97|22653.97|22653.97|22653.97|22653.97|0
1626261720000|2021-07-14 11:22:00|22675.33|22675.33|22679.6|22679.6|22679.6|22679.6|22675.33|22675.33|0
1626261730000|2021-07-14 11:22:10|22682.51|22682.51|22685.42|22685.42|22685.42|22685.42|22682.51|22682.51|0
1626261760000|2021-07-14 11:22:40|22693.96|22693.96|22693.96|22693.96|22693.96|22693.96|22693.96|22693.96|0
1626261800000|2021-07-14 11:23:20|22689.69|22689.69|22693.96|22693.96|22693.96|22693.96|22689.69|22689.69|0
1626261810000|2021-07-14 11:23:30|22689.69|22689.69|22686.15|22686.15|22689.69|22689.69|22686.15|22686.15|0
1626261830000|2021-07-14 11:23:50|22687.03|22687.03|22687.03|22687.03|22687.03|22687.03|22687.03|22687.03|0
1626261850000|2021-07-14 11:24:10|22688.33|22688.33|22692.76|22692.76|22692.76|22692.76|22688.33|22688.33|0
1626261900000|2021-07-14 11:25:00|22697.03|22697.03|22704.21|22704.21|22704.21|22704.21|22697.03|22697.03|0
1626261910000|2021-07-14 11:25:10|22708.11|22708.11|22708.11|22708.11|22708.11|22708.11|22708.11|22708.11|0
1626261960000|2021-07-14 11:26:00|22699.56|22699.56|22699.56|22699.56|22699.56|22699.56|22699.56|22699.56|0
1626261970000|2021-07-14 11:26:10|22703.83|22703.83|22702.95|22702.95|22703.83|22703.83|22702.95|22702.95|0
1626261990000|2021-07-14 11:26:30|22698.68|22698.68|22698.68|22698.68|22698.68|22698.68|22698.68|22698.68|0
1626262080000|2021-07-14 11:28:00|22702.95|22702.95|22702.95|22702.95|22702.95|22702.95|22702.95|22702.95|0
1626262090000|2021-07-14 11:28:10|22703.7|22703.7|22703.7|22703.7|22703.7|22703.7|22703.7|22703.7|0
1626262190000|2021-07-14 11:29:50|22706.36|22706.36|22707.12|22707.12|22707.12|22707.12|22706.36|22706.36|0
1626262200000|2021-07-14 11:30:00|22710.66|22710.66|22713.57|22713.57|22713.57|22713.57|22710.66|22710.66|0
1626262230000|2021-07-14 11:30:30|22722.11|22722.11|22722.11|22722.11|22722.11|22722.11|22722.11|22722.11|0
1626262270000|2021-07-14 11:31:10|22723|22723|22724.77|22724.77|22724.77|22724.77|22723|22723|0
1626262350000|2021-07-14 11:32:30|22727.04|22727.04|22727.04|22727.04|22727.04|22727.04|22727.04|22727.04|0
1626262450000|2021-07-14 11:34:10|22728.34|22728.34|22728.34|22728.34|22728.34|22728.34|22728.34|22728.34|0
1626262460000|2021-07-14 11:34:20|22725.68|22725.68|22729.54|22729.54|22730.99|22730.99|22725.68|22725.68|0
1626262470000|2021-07-14 11:34:30|22728.08|22728.08|22728.08|22728.08|22728.08|22728.08|22728.08|22728.08|0
1626262500000|2021-07-14 11:35:00|22729.38|22729.38|22729.38|22729.38|22729.38|22729.38|22729.38|22729.38|0
1626262540000|2021-07-14 11:35:40|22737.93|22737.93|22737.93|22737.93|22737.93|22737.93|22737.93|22737.93|0
1626262630000|2021-07-14 11:37:10|22736.63|22736.63|22736.63|22736.63|22736.63|22736.63|22736.63|22736.63|0
1626262650000|2021-07-14 11:37:30|22738.08|22738.08|22738.08|22738.08|22738.08|22738.08|22738.08|22738.08|0
1626263010000|2021-07-14 11:43:30|22733.81|22733.81|22729.54|22729.54|22733.81|22733.81|22729.54|22729.54|0
1626263200000|2021-07-14 11:46:40|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|22726.94|0
1626263350000|2021-07-14 11:49:10|22735.49|22735.49|22735.49|22735.49|22735.49|22735.49|22735.49|22735.49|0
1626263360000|2021-07-14 11:49:20|22737.76|22737.76|22737.76|22737.76|22737.76|22737.76|22737.76|22737.76|0
1626263520000|2021-07-14 11:52:00|22735.99|22735.99|22735.99|22735.99|22735.99|22735.99|22735.99|22735.99|0
1626263600000|2021-07-14 11:53:20|22740.26|22740.26|22740.26|22740.26|22740.26|22740.26|22740.26|22740.26|0
1626263640000|2021-07-14 11:54:00|22735.99|22735.99|22735.99|22735.99|22735.99|22735.99|22735.99|22735.99|0
1626263650000|2021-07-14 11:54:10|22735.23|22735.23|22735.23|22735.23|22735.23|22735.23|22735.23|22735.23|0
1626263700000|2021-07-14 11:55:00|22736.68|22736.68|22736.68|22736.68|22736.68|22736.68|22736.68|22736.68|0
1626263820000|2021-07-14 11:57:00|22735.93|22735.93|22735.93|22735.93|22735.93|22735.93|22735.93|22735.93|0
1626263850000|2021-07-14 11:57:30|22735.04|22735.04|22735.04|22735.04|22739.31|22739.31|22735.04|22735.04|0
1626263890000|2021-07-14 11:58:10|22739.31|22739.31|22741.08|22741.08|22741.08|22741.08|22739.31|22739.31|0
1626263900000|2021-07-14 11:58:20|22741.97|22741.97|22742.86|22742.86|22742.86|22742.86|22741.97|22741.97|0
1626263910000|2021-07-14 11:58:30|22745.51|22745.51|22745.51|22745.51|22745.51|22745.51|22745.51|22745.51|0
1626263960000|2021-07-14 11:59:20|22746.4|22746.4|22744.63|22744.63|22746.4|22746.4|22744.63|22744.63|0
1626264050000|2021-07-14 12:00:50|22753.17|22753.17|22748.9|22748.9|22753.17|22753.17|22748.9|22748.9|0
1626264090000|2021-07-14 12:01:30|22744.63|22744.63|22744.63|22744.63|22744.63|22744.63|22744.63|22744.63|0
1626264110000|2021-07-14 12:01:50|22740.35|22740.35|22744.63|22744.63|22744.63|22744.63|22740.35|22740.35|0
1626264140000|2021-07-14 12:02:20|22743.33|22743.33|22743.33|22743.33|22743.33|22743.33|22743.33|22743.33|0
1626264190000|2021-07-14 12:03:10|22742.44|22742.44|22742.44|22742.44|22742.44|22742.44|22742.44|22742.44|0
1626264200000|2021-07-14 12:03:20|22741.56|22741.56|22741.56|22741.56|22741.56|22741.56|22741.56|22741.56|0
1626264210000|2021-07-14 12:03:30|22738.65|22738.65|22738.65|22738.65|22738.65|22738.65|22738.65|22738.65|0
1626264230000|2021-07-14 12:03:50|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|22734.38|0
1626264240000|2021-07-14 12:04:00|22733.62|22733.62|22732.11|22732.11|22733.62|22733.62|22732.11|22732.11|0
1626264250000|2021-07-14 12:04:10|22732.99|22732.99|22737.42|22737.42|22737.42|22737.42|22732.99|22732.99|0
1626264270000|2021-07-14 12:04:30|22741.78|22741.78|22740.33|22740.33|22741.78|22741.78|22740.33|22740.33|0
1626264290000|2021-07-14 12:04:50|22741.84|22741.84|22742.6|22742.6|22742.6|22742.6|22741.84|22741.84|0
1626264310000|2021-07-14 12:05:10|22746.87|22746.87|22751.14|22751.14|22751.14|22751.14|22746.87|22746.87|0
1626264320000|2021-07-14 12:05:20|22750.38|22750.38|22750.38|22750.38|22750.38|22750.38|22750.38|22750.38|0
1626264330000|2021-07-14 12:05:30|22752.98|22752.98|22752.98|22752.98|22752.98|22752.98|22752.98|22752.98|0
1626264380000|2021-07-14 12:06:20|22757.25|22757.25|22757.25|22757.25|22757.25|22757.25|22757.25|22757.25|0
1626264400000|2021-07-14 12:06:40|22761.52|22761.52|22761.52|22761.52|22761.52|22761.52|22761.52|22761.52|0
1626264430000|2021-07-14 12:07:10|22752.98|22752.98|22752.98|22752.98|22752.98|22752.98|22752.98|22752.98|0
1626264450000|2021-07-14 12:07:30|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|22756.52|0
1626264540000|2021-07-14 12:09:00|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|0
1626264570000|2021-07-14 12:09:30|22758.29|22758.29|22758.29|22758.29|22758.29|22758.29|22758.29|22758.29|0
1626264580000|2021-07-14 12:09:40|22759.59|22759.59|22759.59|22759.59|22759.59|22759.59|22759.59|22759.59|0
1626264690000|2021-07-14 12:11:30|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|0
1626264700000|2021-07-14 12:11:40|22765.79|22765.79|22765.79|22765.79|22765.79|22765.79|22765.79|22765.79|0
1626264710000|2021-07-14 12:11:50|22766.67|22766.67|22766.67|22766.67|22766.67|22766.67|22766.67|22766.67|0
1626264720000|2021-07-14 12:12:00|22767.97|22767.97|22767.97|22767.97|22767.97|22767.97|22767.97|22767.97|0
1626264760000|2021-07-14 12:12:40|22770.88|22770.88|22772.18|22772.18|22772.18|22772.18|22770.88|22770.88|0
1626264770000|2021-07-14 12:12:50|22780.72|22780.72|22782.49|22782.49|22782.49|22782.49|22780.72|22780.72|0
1626264810000|2021-07-14 12:13:30|22783.25|22783.25|22790.36|22790.36|22790.36|22790.36|22783.25|22783.25|0
1626264880000|2021-07-14 12:14:40|22788.59|22788.59|22788.59|22788.59|22788.59|22788.59|22788.59|22788.59|0
1626264930000|2021-07-14 12:15:30|22791.18|22791.18|22791.18|22791.18|22791.18|22791.18|22791.18|22791.18|0
1626264950000|2021-07-14 12:15:50|22795.46|22795.46|22795.46|22795.46|22795.46|22795.46|22795.46|22795.46|0
1626264960000|2021-07-14 12:16:00|22796.91|22796.91|22796.91|22796.91|22796.91|22796.91|22796.91|22796.91|0
1626265070000|2021-07-14 12:17:50|22795.14|22795.14|22799.57|22799.57|22799.57|22799.57|22795.14|22795.14|0
1626265080000|2021-07-14 12:18:00|22795.29|22795.29|22794.8|22794.8|22795.29|22795.29|22791.02|22791.02|0
1626265120000|2021-07-14 12:18:40|22799.08|22799.08|22799.08|22799.08|22799.08|22799.08|22799.08|22799.08|0
1626265190000|2021-07-14 12:19:50|22797.78|22797.78|22793.57|22793.57|22797.78|22797.78|22793.57|22793.57|0
1626265220000|2021-07-14 12:20:20|22792.69|22792.69|22793.57|22793.57|22793.57|22793.57|22792.69|22792.69|0
1626265250000|2021-07-14 12:20:50|22789.3|22789.3|22789.3|22789.3|22789.3|22789.3|22789.3|22789.3|0
1626265310000|2021-07-14 12:21:50|22788.42|22788.42|22790.03|22790.03|22790.03|22790.03|22785.76|22785.76|0
1626265460000|2021-07-14 12:24:20|22785.76|22785.76|22785.76|22785.76|22785.76|22785.76|22785.76|22785.76|0
1626265490000|2021-07-14 12:24:50|22786.52|22786.52|22786.52|22786.52|22786.52|22786.52|22786.52|22786.52|0
1626265510000|2021-07-14 12:25:10|22790.88|22790.88|22786.52|22786.52|22790.88|22790.88|22786.52|22786.52|0
1626265570000|2021-07-14 12:26:10|22785.22|22785.22|22786.52|22786.52|22786.52|22786.52|22785.22|22785.22|0
1626265610000|2021-07-14 12:26:50|22790.06|22790.06|22790.06|22790.06|22790.06|22790.06|22790.06|22790.06|0
1626265750000|2021-07-14 12:29:10|22791.51|22791.51|22790.06|22790.06|22791.51|22791.51|22790.06|22790.06|0
1626265760000|2021-07-14 12:29:20|22791.36|22791.36|22791.36|22791.36|22791.36|22791.36|22791.36|22791.36|0
1626265790000|2021-07-14 12:29:50|22789.59|22789.59|22787.81|22787.81|22789.59|22789.59|22787.81|22787.81|0
1626265810000|2021-07-14 12:30:10|22792.09|22792.09|22792.09|22792.09|22792.09|22792.09|22792.09|22792.09|0
1626265820000|2021-07-14 12:30:20|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|0
1626265890000|2021-07-14 12:31:30|22789.33|22789.33|22789.33|22789.33|22789.33|22789.33|22789.33|22789.33|0
1626265900000|2021-07-14 12:31:40|22793.6|22793.6|22801.25|22801.25|22802.71|22802.71|22793.6|22793.6|0
1626265920000|2021-07-14 12:32:00|22802.55|22802.55|22805.21|22805.21|22805.21|22805.21|22802.55|22802.55|0
1626265970000|2021-07-14 12:32:50|22813.75|22813.75|22813.75|22813.75|22813.75|22813.75|22813.75|22813.75|0
1626265990000|2021-07-14 12:33:10|22816.35|22816.35|22817.64|22817.64|22817.64|22817.64|22815.05|22815.05|0
1626266000000|2021-07-14 12:33:20|22821.19|22821.19|22822.64|22822.64|22822.64|22822.64|22821.19|22821.19|0
1626266010000|2021-07-14 12:33:30|22821.19|22821.19|22821.19|22821.19|22821.19|22821.19|22821.19|22821.19|0
1626266020000|2021-07-14 12:33:40|22819.73|22819.73|22821.24|22821.24|22821.24|22821.24|22819.73|22819.73|0
1626266030000|2021-07-14 12:33:50|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|22819.47|0
1626266070000|2021-07-14 12:34:30|22823.02|22823.02|22823.02|22823.02|22823.02|22823.02|22823.02|22823.02|0
1626266080000|2021-07-14 12:34:40|22822.13|22822.13|22821.24|22821.24|22822.13|22822.13|22821.24|22821.24|0
1626266140000|2021-07-14 12:35:40|22829.79|22829.79|22832.7|22832.7|22832.7|22832.7|22829.79|22829.79|0
1626266220000|2021-07-14 12:37:00|22841.24|22841.24|22836.97|22836.97|22841.24|22841.24|22836.97|22836.97|0
1626266280000|2021-07-14 12:38:00|22838.48|22838.48|22838.48|22838.48|22838.48|22838.48|22838.48|22838.48|0
1626266300000|2021-07-14 12:38:20|22851.3|22851.3|22842.76|22842.76|22851.3|22851.3|22842.76|22842.76|0
1626266330000|2021-07-14 12:38:50|22841.3|22841.3|22837.03|22837.03|22841.3|22841.3|22837.03|22837.03|0
1626266360000|2021-07-14 12:39:20|22837.91|22837.91|22837.91|22837.91|22837.91|22837.91|22837.91|22837.91|0
1626266490000|2021-07-14 12:41:30|22843.23|22843.23|22848.38|22848.38|22848.38|22848.38|22843.23|22843.23|0
1626266510000|2021-07-14 12:41:50|22844.11|22844.11|22844.11|22844.11|22844.11|22844.11|22844.11|22844.11|0
1626266520000|2021-07-14 12:42:00|22851.19|22851.19|22849.42|22849.42|22852.08|22852.08|22849.42|22849.42|0
1626266530000|2021-07-14 12:42:10|22848.54|22848.54|22847.65|22847.65|22848.54|22848.54|22847.65|22847.65|0
1626266540000|2021-07-14 12:42:20|22851.93|22851.93|22851.93|22851.93|22851.93|22851.93|22851.93|22851.93|0
1626266550000|2021-07-14 12:42:30|22856.35|22856.35|22856.35|22856.35|22856.35|22856.35|22856.35|22856.35|0
1626266580000|2021-07-14 12:43:00|22859.26|22859.26|22855.72|22855.72|22859.26|22859.26|22855.72|22855.72|0
1626266600000|2021-07-14 12:43:20|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|22854.26|0
1626266660000|2021-07-14 12:44:20|22858.54|22858.54|22858.54|22858.54|22858.54|22858.54|22858.54|22858.54|0
1626266680000|2021-07-14 12:44:40|22855|22855|22855|22855|22855|22855|22855|22855|0
1626266690000|2021-07-14 12:44:50|22849.68|22849.68|22856.77|22856.77|22856.77|22856.77|22849.68|22849.68|0
1626266730000|2021-07-14 12:45:30|22858.54|22858.54|22858.54|22858.54|22858.54|22858.54|22858.54|22858.54|0
1626266750000|2021-07-14 12:45:50|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|22862.81|0
1626266760000|2021-07-14 12:46:00|22861.51|22861.51|22861.51|22861.51|22861.51|22861.51|22861.51|22861.51|0
1626266790000|2021-07-14 12:46:30|22857.24|22857.24|22857.24|22857.24|22857.24|22857.24|22857.24|22857.24|0
1626266800000|2021-07-14 12:46:40|22855.47|22855.47|22855.47|22855.47|22855.47|22855.47|22855.47|22855.47|0
1626266810000|2021-07-14 12:46:50|22851.2|22851.2|22851.2|22851.2|22851.2|22851.2|22851.2|22851.2|0
1626266820000|2021-07-14 12:47:00|22850.31|22850.31|22850.31|22850.31|22850.31|22850.31|22850.31|22850.31|0
1626266840000|2021-07-14 12:47:20|22851.61|22851.61|22851.61|22851.61|22851.61|22851.61|22851.61|22851.61|0
1626266850000|2021-07-14 12:47:30|22850.31|22850.31|22845.53|22845.53|22850.31|22850.31|22845.53|22845.53|0
1626266860000|2021-07-14 12:47:40|22842.94|22842.94|22842.94|22842.94|22842.94|22842.94|22842.94|22842.94|0
1626266910000|2021-07-14 12:48:30|22845.84|22845.84|22845.84|22845.84|22845.84|22845.84|22845.84|22845.84|0
1626266950000|2021-07-14 12:49:10|22846.6|22846.6|22843.84|22843.84|22848.11|22848.11|22843.84|22843.84|0
1626266960000|2021-07-14 12:49:20|22843.09|22843.09|22843.09|22843.09|22843.09|22843.09|22843.09|22843.09|0
1626266970000|2021-07-14 12:49:30|22846.63|22846.63|22850.14|22850.14|22850.9|22850.9|22846.63|22846.63|0
1626267040000|2021-07-14 12:50:40|22849.39|22849.39|22848.63|22848.63|22849.39|22849.39|22848.63|22848.63|0
1626267050000|2021-07-14 12:50:50|22849.51|22849.51|22851.03|22851.03|22851.03|22851.03|22849.51|22849.51|0
1626267060000|2021-07-14 12:51:00|22851.78|22851.78|22851.78|22851.78|22851.78|22851.78|22851.78|22851.78|0
1626267090000|2021-07-14 12:51:30|22856.06|22856.06|22858.24|22858.24|22858.24|22858.24|22856.06|22856.06|0
1626267100000|2021-07-14 12:51:40|22859.13|22859.13|22859.13|22859.13|22859.13|22859.13|22859.13|22859.13|0
1626267120000|2021-07-14 12:52:00|22854.85|22854.85|22854.85|22854.85|22854.85|22854.85|22854.85|22854.85|0
1626267210000|2021-07-14 12:53:30|22863.4|22863.4|22867.67|22867.67|22867.67|22867.67|22863.4|22863.4|0
1626267240000|2021-07-14 12:54:00|22863.4|22863.4|22867.67|22867.67|22867.67|22867.67|22863.4|22863.4|0
1626267320000|2021-07-14 12:55:20|22868.97|22868.97|22867.67|22867.67|22868.97|22868.97|22867.67|22867.67|0
1626267420000|2021-07-14 12:57:00|22876.21|22876.21|22874.92|22874.92|22876.21|22876.21|22874.92|22874.92|0
1626267440000|2021-07-14 12:57:20|22873.62|22873.62|22873.62|22873.62|22873.62|22873.62|22873.62|22873.62|0
1626267460000|2021-07-14 12:57:40|22875.07|22875.07|22873.62|22873.62|22875.07|22875.07|22873.62|22873.62|0
1626267480000|2021-07-14 12:58:00|22869.35|22869.35|22867.58|22867.58|22869.35|22869.35|22867.58|22867.58|0
1626267490000|2021-07-14 12:58:10|22859.03|22859.03|22859.03|22859.03|22859.03|22859.03|22859.03|22859.03|0
1626267500000|2021-07-14 12:58:20|22859.92|22859.92|22859.92|22859.92|22859.92|22859.92|22859.92|22859.92|0
1626267520000|2021-07-14 12:58:40|22858.46|22858.46|22857.01|22857.01|22858.46|22858.46|22857.01|22857.01|0
1626267560000|2021-07-14 12:59:20|22861.28|22861.28|22861.28|22861.28|22861.28|22861.28|22861.28|22861.28|0
1626267600000|2021-07-14 13:00:00|22869.83|22869.83|22869.83|22869.83|22869.83|22869.83|22869.83|22869.83|0
1626267660000|2021-07-14 13:01:00|22865.55|22865.55|22865.55|22865.55|22865.55|22865.55|22865.55|22865.55|0
1626267700000|2021-07-14 13:01:40|22874.1|22874.1|22874.1|22874.1|22874.1|22874.1|22874.1|22874.1|0
1626267710000|2021-07-14 13:01:50|22869.83|22869.83|22869.83|22869.83|22869.83|22869.83|22869.83|22869.83|0
1626267780000|2021-07-14 13:03:00|22865.55|22865.55|22865.55|22865.55|22865.55|22865.55|22865.55|22865.55|0
1626267790000|2021-07-14 13:03:10|22857.01|22857.01|22864.63|22864.63|22864.63|22864.63|22851.82|22851.82|0
1626267820000|2021-07-14 13:03:40|22865.93|22865.93|22867.23|22867.23|22867.23|22867.23|22865.93|22865.93|0
1626267850000|2021-07-14 13:04:10|22870.77|22870.77|22871.66|22871.66|22871.66|22871.66|22870.77|22870.77|0
1626267870000|2021-07-14 13:04:30|22867.38|22867.38|22867.38|22867.38|22867.38|22867.38|22867.38|22867.38|0
1626267960000|2021-07-14 13:06:00|22864.73|22864.73|22864.73|22864.73|22864.73|22864.73|22864.73|22864.73|0
1626267970000|2021-07-14 13:06:10|22868.27|22868.27|22868.27|22868.27|22868.27|22868.27|22868.27|22868.27|0
1626267980000|2021-07-14 13:06:20|22870.54|22870.54|22870.54|22870.54|22870.54|22870.54|22870.54|22870.54|0
1626268010000|2021-07-14 13:06:50|22871.3|22871.3|22871.3|22871.3|22871.3|22871.3|22871.3|22871.3|0
1626268020000|2021-07-14 13:07:00|22867.02|22867.02|22867.02|22867.02|22871.3|22871.3|22867.02|22867.02|0
1626268090000|2021-07-14 13:08:10|22866.27|22866.27|22883.36|22883.36|22883.36|22883.36|22866.27|22866.27|0
1626268110000|2021-07-14 13:08:30|22887.63|22887.63|22887.63|22887.63|22887.63|22887.63|22887.63|22887.63|0
1626268120000|2021-07-14 13:08:40|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|22896.17|0
1626268130000|2021-07-14 13:08:50|22898.77|22898.77|22898.77|22898.77|22898.77|22898.77|22898.77|22898.77|0
1626268140000|2021-07-14 13:09:00|22894.5|22894.5|22893.2|22893.2|22894.5|22894.5|22893.2|22893.2|0
1626268150000|2021-07-14 13:09:10|22896.74|22896.74|22896.74|22896.74|22896.74|22896.74|22896.74|22896.74|0
1626268160000|2021-07-14 13:09:20|22900.28|22900.28|22901.17|22901.17|22901.17|22901.17|22900.28|22900.28|0
1626268170000|2021-07-14 13:09:30|22902.62|22902.62|22902.62|22902.62|22902.62|22902.62|22902.62|22902.62|0
1626268190000|2021-07-14 13:09:50|22904.39|22904.39|22904.39|22904.39|22904.39|22904.39|22904.39|22904.39|0
1626268200000|2021-07-14 13:10:00|22902.62|22902.62|22902.62|22902.62|22902.62|22902.62|22902.62|22902.62|0
1626268210000|2021-07-14 13:10:10|22911.17|22911.17|22911.17|22911.17|22911.17|22911.17|22911.17|22911.17|0
1626268240000|2021-07-14 13:10:40|22908.51|22908.51|22908.51|22908.51|22908.51|22908.51|22908.51|22908.51|0
1626268250000|2021-07-14 13:10:50|22911.17|22911.17|22911.17|22911.17|22911.17|22911.17|22911.17|22911.17|0
1626268260000|2021-07-14 13:11:00|22915.44|22915.44|22915.44|22915.44|22915.44|22915.44|22915.44|22915.44|0
1626268270000|2021-07-14 13:11:10|22923.98|22923.98|22923.98|22923.98|22923.98|22923.98|22923.98|22923.98|0
1626268280000|2021-07-14 13:11:20|22928.25|22928.25|22928.25|22928.25|22928.25|22928.25|22928.25|22928.25|0
1626268330000|2021-07-14 13:12:10|22926.48|22926.48|22913.67|22913.67|22926.48|22926.48|22913.67|22913.67|0
1626268400000|2021-07-14 13:13:20|22922.21|22922.21|22922.21|22922.21|22922.21|22922.21|22922.21|22922.21|0
1626268440000|2021-07-14 13:14:00|22917.94|22917.94|22917.94|22917.94|22917.94|22917.94|22917.94|22917.94|0
1626268500000|2021-07-14 13:15:00|22913.67|22913.67|22917.94|22917.94|22917.94|22917.94|22913.67|22913.67|0
1626268550000|2021-07-14 13:15:50|22922.21|22922.21|22922.21|22922.21|22922.21|22922.21|22922.21|22922.21|0
1626268580000|2021-07-14 13:16:20|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|0
1626268590000|2021-07-14 13:16:30|22935.03|22935.03|22935.03|22935.03|22935.03|22935.03|22935.03|22935.03|0
1626268600000|2021-07-14 13:16:40|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|0
1626268610000|2021-07-14 13:16:50|22935.03|22935.03|22935.03|22935.03|22935.03|22935.03|22935.03|22935.03|0
1626268620000|2021-07-14 13:17:00|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|22930.76|0
1626268630000|2021-07-14 13:17:10|22935.03|22935.03|22930.76|22930.76|22935.03|22935.03|22930.76|22930.76|0
1626268640000|2021-07-14 13:17:20|22935.18|22935.18|22935.18|22935.18|22935.18|22935.18|22935.18|22935.18|0
1626268690000|2021-07-14 13:18:10|22921.07|22921.07|22916.64|22916.64|22921.07|22921.07|22916.64|22916.64|0
1626268710000|2021-07-14 13:18:30|22912.37|22912.37|22909.34|22909.34|22912.37|22912.37|22909.34|22909.34|0
1626268770000|2021-07-14 13:19:30|22906.75|22906.75|22917.89|22917.89|22917.89|22917.89|22906.75|22906.75|0
1626268800000|2021-07-14 13:20:00|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|22919.66|0
1626268810000|2021-07-14 13:20:10|22922.25|22922.25|22929.18|22929.18|22929.18|22929.18|22922.25|22922.25|0
1626269000000|2021-07-14 13:23:20|22920.64|22920.64|22908.55|22908.55|22920.64|22920.64|22908.55|22908.55|0
1626269040000|2021-07-14 13:24:00|22909.85|22909.85|22909.85|22909.85|22909.85|22909.85|22909.85|22909.85|0
1626269130000|2021-07-14 13:25:30|22914.12|22914.12|22918.39|22918.39|22918.39|22918.39|22914.12|22914.12|0
1626269140000|2021-07-14 13:25:40|22919.85|22919.85|22919.85|22919.85|22919.85|22919.85|22919.85|22919.85|0
1626269160000|2021-07-14 13:26:00|22918.39|22918.39|22918.39|22918.39|22918.39|22918.39|22918.39|22918.39|0
1626269220000|2021-07-14 13:27:00|22915.74|22915.74|22915.74|22915.74|22915.74|22915.74|22915.74|22915.74|0
1626269230000|2021-07-14 13:27:10|22907.19|22907.19|22902.92|22902.92|22907.19|22907.19|22902.92|22902.92|0
1626269260000|2021-07-14 13:27:40|22901.41|22901.41|22901.41|22901.41|22901.41|22901.41|22901.41|22901.41|0
1626269290000|2021-07-14 13:28:10|22902.29|22902.29|22902.29|22902.29|22902.29|22902.29|22902.29|22902.29|0
1626269310000|2021-07-14 13:28:30|22904.06|22904.06|22904.06|22904.06|22904.06|22904.06|22904.06|22904.06|0
1626269330000|2021-07-14 13:28:50|22902.76|22902.76|22902.76|22902.76|22902.76|22902.76|22901.47|22901.47|0
1626269350000|2021-07-14 13:29:10|22903.65|22903.65|22903.65|22903.65|22903.65|22903.65|22903.65|22903.65|0
1626269360000|2021-07-14 13:29:20|22907.92|22907.92|22907.92|22907.92|22907.92|22907.92|22907.92|22907.92|0
1626269370000|2021-07-14 13:29:30|22912.19|22912.19|22916.47|22916.47|22916.47|22916.47|22912.19|22912.19|0
1626269400000|2021-07-14 13:30:00|22917.35|22917.35|22917.35|22917.35|22917.35|22917.35|22917.35|22917.35|0
1626269410000|2021-07-14 13:30:10|22918.24|22918.24|22918.24|22918.24|22918.24|22918.24|22918.24|22918.24|0
1626269430000|2021-07-14 13:30:30|22919.75|22919.75|22919.75|22919.75|22919.75|22919.75|22919.75|22919.75|0
1626269450000|2021-07-14 13:30:50|22924.02|22924.02|22924.02|22924.02|22924.02|22924.02|22924.02|22924.02|0
1626269460000|2021-07-14 13:31:00|22927.56|22927.56|22929.96|22929.96|22929.96|22929.96|22927.56|22927.56|0
1626269470000|2021-07-14 13:31:10|22930.72|22930.72|22930.72|22930.72|22930.72|22930.72|22930.72|22930.72|0
1626269530000|2021-07-14 13:32:10|22931.61|22931.61|22923.47|22923.47|22931.61|22931.61|22922.18|22922.18|0
1626269570000|2021-07-14 13:32:50|22922.02|22922.02|22922.02|22922.02|22922.02|22922.02|22922.02|22922.02|0
1626269580000|2021-07-14 13:33:00|22918.48|22918.48|22918.48|22918.48|22918.48|22918.48|22918.48|22918.48|0
1626269590000|2021-07-14 13:33:10|22914.21|22914.21|22908.7|22908.7|22914.21|22914.21|22908.7|22908.7|0
1626269620000|2021-07-14 13:33:40|22900.16|22900.16|22898.86|22898.86|22900.16|22900.16|22898.86|22898.86|0
1626269630000|2021-07-14 13:33:50|22894.59|22894.59|22895.47|22895.47|22895.47|22895.47|22894.59|22894.59|0
1626269640000|2021-07-14 13:34:00|22891.2|22891.2|22891.2|22891.2|22891.2|22891.2|22891.2|22891.2|0
1626269660000|2021-07-14 13:34:20|22886.93|22886.93|22886.93|22886.93|22886.93|22886.93|22886.93|22886.93|0
1626269680000|2021-07-14 13:34:40|22882.66|22882.66|22882.66|22882.66|22882.66|22882.66|22882.66|22882.66|0
1626269690000|2021-07-14 13:34:50|22883.41|22883.41|22883.41|22883.41|22883.41|22883.41|22883.41|22883.41|0
1626269700000|2021-07-14 13:35:00|22886.32|22886.32|22893.85|22893.85|22894.87|22894.87|22886.32|22886.32|0
1626269710000|2021-07-14 13:35:10|22895.15|22895.15|22895.15|22895.15|22895.15|22895.15|22895.15|22895.15|0
1626269720000|2021-07-14 13:35:20|22886.61|22886.61|22880.56|22880.56|22886.61|22886.61|22880.56|22880.56|0
1626269760000|2021-07-14 13:36:00|22872.02|22872.02|22868.23|22868.23|22872.02|22872.02|22868.23|22868.23|0
1626269770000|2021-07-14 13:36:10|22859.69|22859.69|22858.65|22858.65|22863.96|22863.96|22855.42|22855.42|0
1626269780000|2021-07-14 13:36:20|22854.22|22854.22|22857.92|22857.92|22857.92|22857.92|22849.95|22849.95|0
1626269790000|2021-07-14 13:36:30|22860.95|22860.95|22862.95|22862.95|22865.22|22865.22|22860.95|22860.95|0
1626269820000|2021-07-14 13:37:00|22860.35|22860.35|22855.57|22855.57|22860.35|22860.35|22855.57|22855.57|0
1626269830000|2021-07-14 13:37:10|22852.92|22852.92|22854.69|22854.69|22854.69|22854.69|22852.92|22852.92|0
1626269850000|2021-07-14 13:37:30|22858.96|22858.96|22858.96|22858.96|22858.96|22858.96|22858.96|22858.96|0
1626269860000|2021-07-14 13:37:40|22846.14|22846.14|22854.69|22854.69|22854.69|22854.69|22846.14|22846.14|0
1626269900000|2021-07-14 13:38:20|22852.92|22852.92|22862.95|22862.95|22862.95|22862.95|22852.92|22852.92|0
1626269920000|2021-07-14 13:38:40|22859.05|22859.05|22854.78|22854.78|22859.05|22859.05|22854.78|22854.78|0
1626269960000|2021-07-14 13:39:20|22856.24|22856.24|22850.51|22850.51|22856.24|22856.24|22850.51|22850.51|0
1626269980000|2021-07-14 13:39:40|22849.75|22849.75|22849|22849|22849.75|22849.75|22849|22849|0
1626270010000|2021-07-14 13:40:10|22851.65|22851.65|22851.65|22851.65|22851.65|22851.65|22851.65|22851.65|0
1626270040000|2021-07-14 13:40:40|22860.35|22860.35|22866.89|22866.89|22866.89|22866.89|22860.35|22860.35|0
1626270050000|2021-07-14 13:40:50|22868.19|22868.19|22868.19|22868.19|22868.19|22868.19|22868.19|22868.19|0
1626270060000|2021-07-14 13:41:00|22864.65|22864.65|22856.32|22856.32|22864.65|22864.65|22856.32|22856.32|0
1626270070000|2021-07-14 13:41:10|22853.3|22853.3|22854.05|22854.05|22857.08|22857.08|22853.3|22853.3|0
1626270090000|2021-07-14 13:41:30|22841.24|22841.24|22840.94|22840.94|22844.6|22844.6|22838.97|22838.97|0
1626270130000|2021-07-14 13:42:10|22836.67|22836.67|22823.85|22823.85|22836.67|22836.67|22823.85|22823.85|0
1626270140000|2021-07-14 13:42:20|22825.15|22825.15|22821.04|22821.04|22825.15|22825.15|22821.04|22821.04|0
1626270170000|2021-07-14 13:42:50|22825.31|22825.31|22825.31|22825.31|22825.31|22825.31|22825.31|22825.31|0
1626270180000|2021-07-14 13:43:00|22826.07|22826.07|22826.07|22826.07|22826.07|22826.07|22826.07|22826.07|0
1626270190000|2021-07-14 13:43:10|22825.31|22825.31|22805.95|22805.95|22825.31|22825.31|22805.95|22805.95|0
1626270210000|2021-07-14 13:43:30|22814.49|22814.49|22814.49|22814.49|22814.49|22814.49|22814.49|22814.49|0
1626270240000|2021-07-14 13:44:00|22810.95|22810.95|22810.2|22810.2|22810.95|22810.95|22810.2|22810.2|0
1626270250000|2021-07-14 13:44:10|22811.71|22811.71|22811.71|22811.71|22811.71|22811.71|22811.71|22811.71|0
1626270300000|2021-07-14 13:45:00|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|22810.41|0
1626270310000|2021-07-14 13:45:10|22811.93|22811.93|22811.17|22811.17|22812.68|22812.68|22811.17|22811.17|0
1626270320000|2021-07-14 13:45:20|22815.44|22815.44|22815.44|22815.44|22815.44|22815.44|22815.44|22815.44|0
1626270370000|2021-07-14 13:46:10|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|22809.5|0
1626270420000|2021-07-14 13:47:00|22805.23|22805.23|22805.23|22805.23|22805.23|22805.23|22805.23|22805.23|0
1626270430000|2021-07-14 13:47:10|22800.96|22800.96|22796.68|22796.68|22800.96|22800.96|22796.68|22796.68|0
1626270440000|2021-07-14 13:47:20|22798.2|22798.2|22798.2|22798.2|22798.2|22798.2|22798.2|22798.2|0
1626270450000|2021-07-14 13:47:30|22795.6|22795.6|22794.72|22794.72|22795.6|22795.6|22794.72|22794.72|0
1626270460000|2021-07-14 13:47:40|22790.44|22790.44|22790.44|22790.44|22790.44|22790.44|22790.44|22790.44|0
1626270480000|2021-07-14 13:48:00|22787.85|22787.85|22770.76|22770.76|22787.85|22787.85|22770.76|22770.76|0
1626270490000|2021-07-14 13:48:10|22779.3|22779.3|22779.3|22779.3|22779.3|22779.3|22779.3|22779.3|0
1626270530000|2021-07-14 13:48:50|22770.76|22770.76|22770.76|22770.76|22770.76|22770.76|22770.76|22770.76|0
1626270550000|2021-07-14 13:49:10|22772.06|22772.06|22772.06|22772.06|22772.06|22772.06|22772.06|22772.06|0
1626270560000|2021-07-14 13:49:20|22784.87|22784.87|22782.6|22782.6|22785.63|22785.63|22782.6|22782.6|0
1626270570000|2021-07-14 13:49:30|22778.33|22778.33|22774.06|22774.06|22778.33|22778.33|22774.06|22774.06|0
1626270580000|2021-07-14 13:49:40|22769.79|22769.79|22771.56|22771.56|22771.56|22771.56|22765.36|22765.36|0
1626270600000|2021-07-14 13:50:00|22770.67|22770.67|22769.85|22769.85|22772.44|22772.44|22769.85|22769.85|0
1626270610000|2021-07-14 13:50:10|22768.96|22768.96|22779.12|22779.12|22779.12|22779.12|22766.31|22766.31|0
1626270650000|2021-07-14 13:50:50|22781.78|22781.78|22781.78|22781.78|22781.78|22781.78|22781.78|22781.78|0
1626270660000|2021-07-14 13:51:00|22780.26|22780.26|22772.18|22772.18|22780.26|22780.26|22772.18|22772.18|0
1626270680000|2021-07-14 13:51:20|22769.58|22769.58|22769.58|22769.58|22769.58|22769.58|22769.58|22769.58|0
1626270690000|2021-07-14 13:51:30|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|22768.7|0
1626270750000|2021-07-14 13:52:30|22766.93|22766.93|22766.93|22766.93|22766.93|22766.93|22766.93|22766.93|0
1626270840000|2021-07-14 13:54:00|22768.7|22768.7|22764.42|22764.42|22768.7|22768.7|22764.42|22764.42|0
1626270850000|2021-07-14 13:54:10|22760.88|22760.88|22762.5|22762.5|22762.5|22762.5|22758.23|22758.23|0
1626270860000|2021-07-14 13:54:20|22763.38|22763.38|22765.16|22765.16|22765.16|22765.16|22763.38|22763.38|0
1626270880000|2021-07-14 13:54:40|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|22769.43|0
1626270910000|2021-07-14 13:55:10|22770.31|22770.31|22770.31|22770.31|22770.31|22770.31|22770.31|22770.31|0
1626270950000|2021-07-14 13:55:50|22772.08|22772.08|22772.08|22772.08|22772.08|22772.08|22772.08|22772.08|0
1626270960000|2021-07-14 13:56:00|22770.31|22770.31|22764.27|22764.27|22770.31|22770.31|22764.27|22764.27|0
1626270980000|2021-07-14 13:56:20|22768.54|22768.54|22766.77|22766.77|22768.54|22768.54|22766.77|22766.77|0
1626271010000|2021-07-14 13:56:50|22765.32|22765.32|22766.77|22766.77|22769.68|22769.68|22765.32|22765.32|0
1626271020000|2021-07-14 13:57:00|22771.04|22771.04|22771.04|22771.04|22771.04|22771.04|22771.04|22771.04|0
1626271040000|2021-07-14 13:57:20|22768.39|22768.39|22771.93|22771.93|22771.93|22771.93|22768.39|22768.39|0
1626271050000|2021-07-14 13:57:30|22770.42|22770.42|22770.42|22770.42|22770.42|22770.42|22770.42|22770.42|0
1626271060000|2021-07-14 13:57:40|22769.66|22769.66|22774.16|22774.16|22774.16|22774.16|22761.35|22761.35|0
1626271100000|2021-07-14 13:58:20|22773.62|22773.62|22772.86|22772.86|22773.62|22773.62|22772.86|22772.86|0
1626271110000|2021-07-14 13:58:30|22768.59|22768.59|22768.59|22768.59|22768.59|22768.59|22768.59|22768.59|0
1626271120000|2021-07-14 13:58:40|22767.29|22767.29|22766.41|22766.41|22767.29|22767.29|22766.41|22766.41|0
1626271160000|2021-07-14 13:59:20|22765.11|22765.11|22767.71|22767.71|22767.71|22767.71|22765.11|22765.11|0
1626271190000|2021-07-14 13:59:50|22763.43|22763.43|22761.86|22761.86|22764.89|22764.89|22761.86|22761.86|0
1626271200000|2021-07-14 14:00:00|22774.68|22774.68|22774.68|22774.68|22774.68|22774.68|22774.68|22774.68|0
1626271210000|2021-07-14 14:00:10|22776.45|22776.45|22776.45|22776.45|22776.45|22776.45|22776.45|22776.45|0
1626271240000|2021-07-14 14:00:40|22772.18|22772.18|22773.47|22773.47|22773.47|22773.47|22769.2|22769.2|0
1626271260000|2021-07-14 14:01:00|22777.75|22777.75|22777.75|22777.75|22777.75|22777.75|22777.75|22777.75|0
1626271290000|2021-07-14 14:01:30|22773.47|22773.47|22773.47|22773.47|22773.47|22773.47|22769.2|22769.2|0
1626271320000|2021-07-14 14:02:00|22777.75|22777.75|22782.02|22782.02|22782.02|22782.02|22777.75|22777.75|0
1626271330000|2021-07-14 14:02:10|22773.47|22773.47|22777.75|22777.75|22782.02|22782.02|22773.47|22773.47|0
1626271340000|2021-07-14 14:02:20|22782.02|22782.02|22790.56|22790.56|22790.56|22790.56|22782.02|22782.02|0
1626271350000|2021-07-14 14:02:30|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|22794.84|0
1626271370000|2021-07-14 14:02:50|22796.29|22796.29|22796.29|22796.29|22796.29|22796.29|22792.02|22792.02|0
1626271410000|2021-07-14 14:03:30|22800.56|22800.56|22801.86|22801.86|22801.86|22801.86|22800.56|22800.56|0
1626271420000|2021-07-14 14:03:40|22797.59|22797.59|22797.59|22797.59|22800.5|22800.5|22797.59|22797.59|0
1626271450000|2021-07-14 14:04:10|22801.13|22801.13|22801.13|22801.13|22801.13|22801.13|22801.13|22801.13|0
1626271470000|2021-07-14 14:04:30|22803.73|22803.73|22803.73|22803.73|22803.73|22803.73|22803.73|22803.73|0
1626271480000|2021-07-14 14:04:40|22802.43|22802.43|22802.43|22802.43|22802.43|22802.43|22802.43|22802.43|0
1626271500000|2021-07-14 14:05:00|22805.34|22805.34|22802.43|22802.43|22805.34|22805.34|22802.43|22802.43|0
1626271510000|2021-07-14 14:05:10|22803.88|22803.88|22803.88|22803.88|22803.88|22803.88|22803.88|22803.88|0
1626271530000|2021-07-14 14:05:30|22803.12|22803.12|22802.37|22802.37|22803.12|22803.12|22802.37|22802.37|0
1626271560000|2021-07-14 14:06:00|22806.64|22806.64|22806.64|22806.64|22806.64|22806.64|22806.64|22806.64|0
1626271570000|2021-07-14 14:06:10|22808.09|22808.09|22792.62|22792.62|22808.09|22808.09|22792.62|22792.62|0
1626271580000|2021-07-14 14:06:20|22788.35|22788.35|22784.08|22784.08|22788.35|22788.35|22784.08|22784.08|0
1626271590000|2021-07-14 14:06:30|22781.48|22781.48|22778.67|22778.67|22781.48|22781.48|22774.4|22774.4|0
1626271610000|2021-07-14 14:06:50|22777.79|22777.79|22760.7|22760.7|22777.79|22777.79|22760.7|22760.7|0
1626271660000|2021-07-14 14:07:40|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|22758.1|0
1626271680000|2021-07-14 14:08:00|22755.19|22755.19|22746.09|22746.09|22755.19|22755.19|22746.09|22746.09|0
1626271690000|2021-07-14 14:08:10|22744.57|22744.57|22744.57|22744.57|22744.57|22744.57|22744.57|22744.57|0
1626271700000|2021-07-14 14:08:20|22743.06|22743.06|22743.06|22743.06|22743.06|22743.06|22743.06|22743.06|0
1626271710000|2021-07-14 14:08:30|22744.51|22744.51|22743.06|22743.06|22744.51|22744.51|22743.06|22743.06|0
1626271740000|2021-07-14 14:09:00|22747.49|22747.49|22747.49|22747.49|22747.49|22747.49|22747.49|22747.49|0
1626271750000|2021-07-14 14:09:10|22750.39|22750.39|22753.3|22753.3|22753.3|22753.3|22750.39|22750.39|0
1626271830000|2021-07-14 14:10:30|22749.03|22749.03|22749.03|22749.03|22749.03|22749.03|22749.03|22749.03|0
1626271840000|2021-07-14 14:10:40|22753.3|22753.3|22753.3|22753.3|22753.3|22753.3|22753.3|22753.3|0
1626271850000|2021-07-14 14:10:50|22754.82|22754.82|22754.82|22754.82|22754.82|22754.82|22754.82|22754.82|0
1626271870000|2021-07-14 14:11:10|22759.36|22759.36|22763.63|22763.63|22763.63|22763.63|22759.36|22759.36|0
1626271920000|2021-07-14 14:12:00|22762.87|22762.87|22762.8|22762.8|22762.87|22762.87|22760.28|22760.28|0
1626271930000|2021-07-14 14:12:10|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|22764.1|0
1626271940000|2021-07-14 14:12:20|22765.4|22765.4|22765.4|22765.4|22765.4|22765.4|22765.4|22765.4|0
1626271960000|2021-07-14 14:12:40|22768.06|22768.06|22762.12|22762.12|22768.06|22768.06|22762.12|22762.12|0
1626271980000|2021-07-14 14:13:00|22757.84|22757.84|22753.57|22753.57|22757.84|22757.84|22753.57|22753.57|0
1626271990000|2021-07-14 14:13:10|22749.3|22749.3|22749.3|22749.3|22749.3|22749.3|22749.3|22749.3|0
1626272020000|2021-07-14 14:13:40|22747.53|22747.53|22744.87|22744.87|22747.53|22747.53|22744.87|22744.87|0
1626272030000|2021-07-14 14:13:50|22736.33|22736.33|22736.33|22736.33|22736.33|22736.33|22736.33|22736.33|0
1626272070000|2021-07-14 14:14:30|22732.05|22732.05|22726.86|22726.86|22732.05|22732.05|22726.86|22726.86|0
1626272100000|2021-07-14 14:15:00|22732.05|22732.05|22725.51|22725.51|22732.05|22732.05|22725.51|22725.51|0
1626272120000|2021-07-14 14:15:20|22723.23|22723.23|22723.23|22723.23|22723.23|22723.23|22723.23|22723.23|0
1626272150000|2021-07-14 14:15:50|22724.53|22724.53|22724.53|22724.53|22724.53|22724.53|22724.53|22724.53|0
1626272190000|2021-07-14 14:16:30|22727.19|22727.19|22732.22|22732.22|22732.22|22732.22|22727.19|22727.19|0
1626272200000|2021-07-14 14:16:40|22731.46|22731.46|22731.46|22731.46|22731.46|22731.46|22731.46|22731.46|0
1626272210000|2021-07-14 14:16:50|22732.35|22732.35|22733.64|22733.64|22733.64|22733.64|22732.35|22732.35|0
1626272220000|2021-07-14 14:17:00|22734.53|22734.53|22730.26|22730.26|22734.53|22734.53|22730.26|22730.26|0
1626272230000|2021-07-14 14:17:10|22734.53|22734.53|22730.26|22730.26|22734.53|22734.53|22730.26|22730.26|0
1626272240000|2021-07-14 14:17:20|22734.53|22734.53|22734.53|22734.53|22734.53|22734.53|22734.53|22734.53|0
1626272300000|2021-07-14 14:18:20|22735.83|22735.83|22735.83|22735.83|22735.83|22735.83|22735.83|22735.83|0
1626272330000|2021-07-14 14:18:50|22744.37|22744.37|22744.37|22744.37|22744.37|22744.37|22744.37|22744.37|0
1626272340000|2021-07-14 14:19:00|22745.26|22745.26|22748.33|22748.33|22748.33|22748.33|22745.26|22745.26|0
1626272350000|2021-07-14 14:19:10|22749.84|22749.84|22755|22755|22755|22755|22749.84|22749.84|0
1626272390000|2021-07-14 14:19:50|22759.27|22759.27|22759.27|22759.27|22759.27|22759.27|22759.27|22759.27|0
1626272420000|2021-07-14 14:20:20|22756.61|22756.61|22755.73|22755.73|22756.61|22756.61|22755.73|22755.73|0
1626272440000|2021-07-14 14:20:40|22754.97|22754.97|22754.97|22754.97|22754.97|22754.97|22754.97|22754.97|0
1626272470000|2021-07-14 14:21:10|22759.24|22759.24|22759.24|22759.24|22759.24|22759.24|22759.24|22759.24|0
1626272480000|2021-07-14 14:21:20|22760.76|22760.76|22760.76|22760.76|22760.76|22760.76|22760.76|22760.76|0
1626272500000|2021-07-14 14:21:40|22756.49|22756.49|22755.6|22755.6|22756.49|22756.49|22755.6|22755.6|0
1626272530000|2021-07-14 14:22:10|22764.14|22764.14|22764.14|22764.14|22764.14|22764.14|22764.14|22764.14|0
1626272540000|2021-07-14 14:22:20|22759.87|22759.87|22764.14|22764.14|22764.14|22764.14|22759.87|22759.87|0
1626272550000|2021-07-14 14:22:30|22768.42|22768.42|22768.42|22768.42|22768.42|22768.42|22768.42|22768.42|0
1626272560000|2021-07-14 14:22:40|22766.65|22766.65|22755.92|22755.92|22766.65|22766.65|22755.92|22755.92|0
1626272570000|2021-07-14 14:22:50|22756.68|22756.68|22765.22|22765.22|22765.22|22765.22|22756.68|22756.68|0
1626272590000|2021-07-14 14:23:10|22756.68|22756.68|22765.22|22765.22|22765.22|22765.22|22756.68|22756.68|0
1626272600000|2021-07-14 14:23:20|22756.68|22756.68|22756.68|22756.68|22756.68|22756.68|22756.68|22756.68|0
1626272610000|2021-07-14 14:23:30|22757.97|22757.97|22757.97|22757.97|22757.97|22757.97|22757.97|22757.97|0
1626272660000|2021-07-14 14:24:20|22762.4|22762.4|22770.94|22770.94|22770.94|22770.94|22762.4|22762.4|0
1626272690000|2021-07-14 14:24:50|22773.6|22773.6|22773.6|22773.6|22773.6|22773.6|22773.6|22773.6|0
1626272720000|2021-07-14 14:25:20|22765.06|22765.06|22765.06|22765.06|22765.06|22765.06|22765.06|22765.06|0
1626272730000|2021-07-14 14:25:30|22769.33|22769.33|22769.33|22769.33|22769.33|22769.33|22769.33|22769.33|0
1626272740000|2021-07-14 14:25:40|22770.63|22770.63|22773.22|22773.22|22773.22|22773.22|22770.63|22770.63|0
1626272760000|2021-07-14 14:26:00|22771.92|22771.92|22765.88|22765.88|22771.92|22771.92|22765.88|22765.88|0
1626272770000|2021-07-14 14:26:10|22761.99|22761.99|22750.21|22750.21|22761.99|22761.99|22750.21|22750.21|0
1626272780000|2021-07-14 14:26:20|22747.3|22747.3|22748.75|22748.75|22748.75|22748.75|22747.3|22747.3|0
1626272790000|2021-07-14 14:26:30|22750.21|22750.21|22750.21|22750.21|22750.21|22750.21|22750.21|22750.21|0
1626272800000|2021-07-14 14:26:40|22745.93|22745.93|22745.93|22745.93|22745.93|22745.93|22745.93|22745.93|0
1626272810000|2021-07-14 14:26:50|22747.39|22747.39|22747.39|22747.39|22747.39|22747.39|22747.39|22747.39|0
1626272820000|2021-07-14 14:27:00|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|22748.84|0
1626272830000|2021-07-14 14:27:10|22750.3|22750.3|22749.41|22749.41|22750.3|22750.3|22749.41|22749.41|0
1626272860000|2021-07-14 14:27:40|22750.71|22750.71|22750.71|22750.71|22750.71|22750.71|22750.71|22750.71|0
1626272870000|2021-07-14 14:27:50|22748.94|22748.94|22750.39|22750.39|22750.39|22750.39|22748.94|22748.94|0
1626272880000|2021-07-14 14:28:00|22747.48|22747.48|22746.03|22746.03|22747.48|22747.48|22746.03|22746.03|0
1626272900000|2021-07-14 14:28:20|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|22741.76|0
1626272910000|2021-07-14 14:28:30|22743.06|22743.06|22746.03|22746.03|22747.33|22747.33|22743.06|22743.06|0
1626272950000|2021-07-14 14:29:10|22750.39|22750.39|22747.48|22747.48|22750.39|22750.39|22747.48|22747.48|0
1626272960000|2021-07-14 14:29:20|22750.39|22750.39|22750.39|22750.39|22750.39|22750.39|22750.39|22750.39|0
1626272990000|2021-07-14 14:29:50|22758.94|22758.94|22759.82|22759.82|22759.82|22759.82|22758.94|22758.94|0
1626273060000|2021-07-14 14:31:00|22762.48|22762.48|22762.48|22762.48|22762.48|22762.48|22762.48|22762.48|0
1626273070000|2021-07-14 14:31:10|22759.57|22759.57|22755.15|22755.15|22759.57|22759.57|22755.15|22755.15|0
1626273080000|2021-07-14 14:31:20|22755.9|22755.9|22760.18|22760.18|22760.18|22760.18|22755.9|22755.9|0
1626273110000|2021-07-14 14:31:50|22758.41|22758.41|22758.41|22758.41|22758.41|22758.41|22758.41|22758.41|0
1626273150000|2021-07-14 14:32:30|22757.65|22757.65|22757.65|22757.65|22757.65|22757.65|22757.65|22757.65|0
1626273160000|2021-07-14 14:32:40|22754.99|22754.99|22754.99|22754.99|22754.99|22754.99|22754.99|22754.99|0
1626273180000|2021-07-14 14:33:00|22753.22|22753.22|22748.95|22748.95|22753.22|22753.22|22748.95|22748.95|0
1626273190000|2021-07-14 14:33:10|22747.65|22747.65|22747.65|22747.65|22747.65|22747.65|22747.65|22747.65|0
1626273230000|2021-07-14 14:33:50|22745.06|22745.06|22743.76|22743.76|22745.06|22745.06|22743.76|22743.76|0
1626273250000|2021-07-14 14:34:10|22748.03|22748.03|22743.76|22743.76|22748.03|22748.03|22743.76|22743.76|0
1626273270000|2021-07-14 14:34:30|22748.95|22748.95|22748.95|22748.95|22748.95|22748.95|22748.95|22748.95|0
1626273310000|2021-07-14 14:35:10|22743.76|22743.76|22743.76|22743.76|22743.76|22743.76|22743.76|22743.76|0
1626273320000|2021-07-14 14:35:20|22742.31|22742.31|22742.31|22742.31|22742.31|22742.31|22742.31|22742.31|0
1626273350000|2021-07-14 14:35:50|22740.53|22740.53|22740.53|22740.53|22740.53|22740.53|22740.53|22740.53|0
1626273360000|2021-07-14 14:36:00|22727.72|22727.72|22727.72|22727.72|22727.72|22727.72|22727.72|22727.72|0
1626273370000|2021-07-14 14:36:10|22731.99|22731.99|22736.26|22736.26|22736.26|22736.26|22731.99|22731.99|0
1626273380000|2021-07-14 14:36:20|22733.99|22733.99|22733.99|22733.99|22733.99|22733.99|22733.99|22733.99|0
1626273440000|2021-07-14 14:37:20|22738.35|22738.35|22732.54|22732.54|22738.35|22738.35|22732.54|22732.54|0
1626273480000|2021-07-14 14:38:00|22729.94|22729.94|22729.94|22729.94|22729.94|22729.94|22729.94|22729.94|0
1626273580000|2021-07-14 14:39:40|22725.67|22725.67|22725.67|22725.67|22725.67|22725.67|22725.67|22725.67|0
1626273660000|2021-07-14 14:41:00|22722.13|22722.13|22723.9|22723.9|22723.9|22723.9|22722.13|22722.13|0
1626273680000|2021-07-14 14:41:20|22725.67|22725.67|22726.97|22726.97|22726.97|22726.97|22725.67|22725.67|0
1626273710000|2021-07-14 14:41:50|22731.24|22731.24|22731.24|22731.24|22731.24|22731.24|22731.24|22731.24|0
1626273750000|2021-07-14 14:42:30|22729.47|22729.47|22729.47|22729.47|22729.47|22729.47|22729.47|22729.47|0
1626273780000|2021-07-14 14:43:00|22732.13|22732.13|22732.13|22732.13|22732.13|22732.13|22732.13|22732.13|0
1626273860000|2021-07-14 14:44:20|22736.4|22736.4|22736.4|22736.4|22736.4|22736.4|22736.4|22736.4|0
1626273870000|2021-07-14 14:44:30|22737.7|22737.7|22737.7|22737.7|22737.7|22737.7|22737.7|22737.7|0
1626273880000|2021-07-14 14:44:40|22738.99|22738.99|22738.99|22738.99|22738.99|22738.99|22738.99|22738.99|0
1626273900000|2021-07-14 14:45:00|22741.59|22741.59|22741.59|22741.59|22741.59|22741.59|22741.59|22741.59|0
1626273910000|2021-07-14 14:45:10|22742.47|22742.47|22742.47|22742.47|22742.47|22742.47|22742.47|22742.47|0
1626273950000|2021-07-14 14:45:50|22743.36|22743.36|22743.36|22743.36|22744.24|22744.24|22743.36|22743.36|0
1626274020000|2021-07-14 14:47:00|22742.6|22742.6|22742.6|22742.6|22742.6|22742.6|22742.6|22742.6|0
1626274030000|2021-07-14 14:47:10|22741.72|22741.72|22741.72|22741.72|22741.72|22741.72|22741.72|22741.72|0
1626274040000|2021-07-14 14:47:20|22744.74|22744.74|22744.74|22744.74|22744.74|22744.74|22744.74|22744.74|0
1626274050000|2021-07-14 14:47:30|22749.02|22749.02|22749.02|22749.02|22749.02|22749.02|22749.02|22749.02|0
1626274060000|2021-07-14 14:47:40|22749.77|22749.77|22749.77|22749.77|22749.77|22749.77|22749.77|22749.77|0
1626274090000|2021-07-14 14:48:10|22754.05|22754.05|22754.05|22754.05|22754.05|22754.05|22754.05|22754.05|0
1626274100000|2021-07-14 14:48:20|22755.82|22755.82|22755.82|22755.82|22755.82|22755.82|22755.82|22755.82|0
1626274120000|2021-07-14 14:48:40|22760.09|22760.09|22760.09|22760.09|22760.09|22760.09|22760.09|22760.09|0
1626274130000|2021-07-14 14:48:50|22764.36|22764.36|22768.63|22768.63|22768.63|22768.63|22764.36|22764.36|0
1626274140000|2021-07-14 14:49:00|22769.39|22769.39|22769.39|22769.39|22769.39|22769.39|22769.39|22769.39|0
1626274200000|2021-07-14 14:50:00|22771.16|22771.16|22771.16|22771.16|22771.16|22771.16|22771.16|22771.16|0
1626274210000|2021-07-14 14:50:10|22772.46|22772.46|22781|22781|22781|22781|22772.46|22772.46|0
1626274230000|2021-07-14 14:50:30|22781.89|22781.89|22781|22781|22781.89|22781.89|22781|22781|0
1626274260000|2021-07-14 14:51:00|22780.12|22780.12|22780.12|22780.12|22780.12|22780.12|22780.12|22780.12|0
1626274270000|2021-07-14 14:51:10|22779.23|22779.23|22783.51|22783.51|22783.51|22783.51|22779.23|22779.23|0
1626274310000|2021-07-14 14:51:50|22782.53|22782.53|22782.69|22782.69|22782.69|22782.69|22782.53|22782.53|0
1626274320000|2021-07-14 14:52:00|22784.96|22784.96|22784.96|22784.96|22784.96|22784.96|22784.96|22784.96|0
1626274330000|2021-07-14 14:52:10|22785.84|22785.84|22785.84|22785.84|22785.84|22785.84|22785.84|22785.84|0
1626274340000|2021-07-14 14:52:20|22787.14|22787.14|22781.64|22781.64|22787.14|22787.14|22781.64|22781.64|0
1626274410000|2021-07-14 14:53:30|22783.09|22783.09|22783.09|22783.09|22783.09|22783.09|22783.09|22783.09|0
1626274420000|2021-07-14 14:53:40|22784.55|22784.55|22784.55|22784.55|22784.55|22784.55|22784.55|22784.55|0
1626274510000|2021-07-14 14:55:10|22789.74|22789.74|22795.31|22795.31|22795.31|22795.31|22785.47|22785.47|0
1626274600000|2021-07-14 14:56:40|22796.76|22796.76|22796.76|22796.76|22796.76|22796.76|22796.76|22796.76|0
1626274610000|2021-07-14 14:56:50|22797.65|22797.65|22797.65|22797.65|22797.65|22797.65|22797.65|22797.65|0
1626274630000|2021-07-14 14:57:10|22801.92|22801.92|22801.92|22801.92|22801.92|22801.92|22801.92|22801.92|0
1626274650000|2021-07-14 14:57:30|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|0
1626274730000|2021-07-14 14:58:50|22805.31|22805.31|22805.31|22805.31|22805.31|22805.31|22805.31|22805.31|0
1626274740000|2021-07-14 14:59:00|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|0
1626274750000|2021-07-14 14:59:10|22796.76|22796.76|22796.76|22796.76|22796.76|22796.76|22796.76|22796.76|0
1626274770000|2021-07-14 14:59:30|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|22801.04|0
1626274790000|2021-07-14 14:59:50|22799.58|22799.58|22798.82|22798.82|22799.58|22799.58|22798.82|22798.82|0
1626274800000|2021-07-14 15:00:00|22800.59|22800.59|22800.59|22800.59|22800.59|22800.59|22800.59|22800.59|0
1626274810000|2021-07-14 15:00:10|22803.19|22803.19|22803.19|22803.19|22803.19|22803.19|22803.19|22803.19|0
1626274870000|2021-07-14 15:01:10|22802.31|22802.31|22798.03|22798.03|22802.31|22802.31|22798.03|22798.03|0
1626274890000|2021-07-14 15:01:30|22802.31|22802.31|22802.31|22802.31|22802.31|22802.31|22802.31|22802.31|0
1626274930000|2021-07-14 15:02:10|22785.22|22785.22|22802.31|22802.31|22802.31|22802.31|22785.22|22785.22|0
1626274940000|2021-07-14 15:02:20|22798.03|22798.03|22798.03|22798.03|22798.03|22798.03|22798.03|22798.03|0
1626274970000|2021-07-14 15:02:50|22793.76|22793.76|22789.81|22789.81|22793.76|22793.76|22789.81|22789.81|0
1626274980000|2021-07-14 15:03:00|22788.92|22788.92|22788.16|22788.16|22788.92|22788.92|22788.16|22788.16|0
1626275050000|2021-07-14 15:04:10|22791.71|22791.71|22790.25|22790.25|22791.71|22791.71|22790.25|22790.25|0
1626275060000|2021-07-14 15:04:20|22791.01|22791.01|22791.01|22791.01|22791.01|22791.01|22791.01|22791.01|0
1626275100000|2021-07-14 15:05:00|22795.28|22795.28|22791.01|22791.01|22795.28|22795.28|22786.74|22786.74|0
1626275150000|2021-07-14 15:05:50|22789.71|22789.71|22789.71|22789.71|22789.71|22789.71|22789.71|22789.71|0
1626275330000|2021-07-14 15:08:50|22785.44|22785.44|22785.44|22785.44|22785.44|22785.44|22785.44|22785.44|0
1626275390000|2021-07-14 15:09:50|22783.67|22783.67|22782.03|22782.03|22783.67|22783.67|22782.03|22782.03|0
1626275440000|2021-07-14 15:10:40|22783.32|22783.32|22783.32|22783.32|22783.32|22783.32|22783.32|22783.32|0
1626275520000|2021-07-14 15:12:00|22782.57|22782.57|22782.57|22782.57|22782.57|22782.57|22782.57|22782.57|0
1626275530000|2021-07-14 15:12:10|22783.86|22783.86|22783.86|22783.86|22783.86|22783.86|22783.86|22783.86|0
1626275550000|2021-07-14 15:12:30|22779.59|22779.59|22779.59|22779.59|22779.59|22779.59|22779.59|22779.59|0
1626275570000|2021-07-14 15:12:50|22778.71|22778.71|22779.59|22779.59|22780.48|22780.48|22778.71|22778.71|0
1626275590000|2021-07-14 15:13:10|22780.48|22780.48|22784.75|22784.75|22784.75|22784.75|22780.48|22780.48|0
1626275690000|2021-07-14 15:14:50|22786.05|22786.05|22786.05|22786.05|22786.05|22786.05|22786.05|22786.05|0
1626275700000|2021-07-14 15:15:00|22787.35|22787.35|22787.35|22787.35|22787.35|22787.35|22787.35|22787.35|0
1626275710000|2021-07-14 15:15:10|22789.12|22789.12|22805.96|22805.96|22806.71|22806.71|22789.12|22789.12|0
1626275750000|2021-07-14 15:15:50|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|0
1626275770000|2021-07-14 15:16:10|22808.71|22808.71|22808.71|22808.71|22808.71|22808.71|22808.71|22808.71|0
1626275870000|2021-07-14 15:17:50|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|22807.41|0
1626275880000|2021-07-14 15:18:00|22805.64|22805.64|22806.94|22806.94|22806.94|22806.94|22805.64|22805.64|0
1626275890000|2021-07-14 15:18:10|22811.21|22811.21|22824.91|22824.91|22824.91|22824.91|22811.21|22811.21|0
1626275900000|2021-07-14 15:18:20|22826.21|22826.21|22827.51|22827.51|22827.51|22827.51|22826.21|22826.21|0
1626275920000|2021-07-14 15:18:40|22818.96|22818.96|22820.64|22820.64|22827.51|22827.51|22818.96|22818.96|0
1626275930000|2021-07-14 15:18:50|22829.18|22829.18|22837.73|22837.73|22837.73|22837.73|22829.18|22829.18|0
1626275970000|2021-07-14 15:19:30|22833.46|22833.46|22833.46|22833.46|22833.46|22833.46|22833.46|22833.46|0
1626275980000|2021-07-14 15:19:40|22837.73|22837.73|22839.24|22839.24|22839.24|22839.24|22837.73|22837.73|0
1626276000000|2021-07-14 15:20:00|22834.97|22834.97|22834.97|22834.97|22834.97|22834.97|22830.7|22830.7|0
1626276010000|2021-07-14 15:20:10|22838.51|22838.51|22838.51|22838.51|22838.51|22838.51|22838.51|22838.51|0
1626276040000|2021-07-14 15:20:40|22837.21|22837.21|22837.21|22837.21|22837.21|22837.21|22837.21|22837.21|0
1626276050000|2021-07-14 15:20:50|22841.49|22841.49|22841.49|22841.49|22841.49|22841.49|22841.49|22841.49|0
1626276070000|2021-07-14 15:21:10|22838.89|22838.89|22837.59|22837.59|22838.89|22838.89|22837.59|22837.59|0
1626276090000|2021-07-14 15:21:30|22835.22|22835.22|22836.52|22836.52|22836.52|22836.52|22835.22|22835.22|0
1626276100000|2021-07-14 15:21:40|22837.82|22837.82|22839.12|22839.12|22839.12|22839.12|22833.55|22833.55|0
1626276120000|2021-07-14 15:22:00|22841.77|22841.77|22841.77|22841.77|22841.77|22841.77|22841.77|22841.77|0
1626276140000|2021-07-14 15:22:20|22844.43|22844.43|22844.43|22844.43|22844.43|22844.43|22844.43|22844.43|0
1626276150000|2021-07-14 15:22:30|22845.32|22845.32|22851.1|22851.1|22851.1|22851.1|22845.32|22845.32|0
1626276180000|2021-07-14 15:23:00|22846.83|22846.83|22842.56|22842.56|22851.1|22851.1|22842.56|22842.56|0
1626276190000|2021-07-14 15:23:10|22843.31|22843.31|22849.1|22849.1|22852.62|22852.62|22843.31|22843.31|0
1626276210000|2021-07-14 15:23:30|22849.86|22849.86|22849.86|22849.86|22849.86|22849.86|22849.86|22849.86|0
1626276220000|2021-07-14 15:23:40|22845.58|22845.58|22845.58|22845.58|22845.58|22845.58|22845.58|22845.58|0
1626276230000|2021-07-14 15:23:50|22853.24|22853.24|22848.97|22848.97|22853.24|22853.24|22848.97|22848.97|0
1626276290000|2021-07-14 15:24:50|22847.67|22847.67|22842.52|22842.52|22847.67|22847.67|22842.52|22842.52|0
1626276300000|2021-07-14 15:25:00|22846.79|22846.79|22837.36|22837.36|22846.79|22846.79|22837.36|22837.36|0
1626276310000|2021-07-14 15:25:10|22841.63|22841.63|22841.63|22841.63|22841.63|22841.63|22841.63|22841.63|0
1626276320000|2021-07-14 15:25:20|22840.87|22840.87|22840.87|22840.87|22840.87|22840.87|22840.87|22840.87|0
1626276330000|2021-07-14 15:25:30|22836.6|22836.6|22836.6|22836.6|22836.6|22836.6|22836.6|22836.6|0
1626276350000|2021-07-14 15:25:50|22840.87|22840.87|22832.33|22832.33|22840.87|22840.87|22832.33|22832.33|0
1626276360000|2021-07-14 15:26:00|22840.87|22840.87|22840.87|22840.87|22840.87|22840.87|22840.87|22840.87|0
1626276370000|2021-07-14 15:26:10|22842.17|22842.17|22842.17|22842.17|22842.17|22842.17|22842.17|22842.17|0
1626276380000|2021-07-14 15:26:20|22845.71|22845.71|22847.17|22847.17|22847.17|22847.17|22840.56|22840.56|0
1626276390000|2021-07-14 15:26:30|22842.89|22842.89|22838.62|22838.62|22842.89|22842.89|22838.62|22838.62|0
1626276400000|2021-07-14 15:26:40|22847.17|22847.17|22847.17|22847.17|22847.17|22847.17|22847.17|22847.17|0
1626276420000|2021-07-14 15:27:00|22842.89|22842.89|22842.89|22842.89|22842.89|22842.89|22842.89|22842.89|0
1626276430000|2021-07-14 15:27:10|22847.17|22847.17|22838.62|22838.62|22847.17|22847.17|22838.62|22838.62|0
1626276440000|2021-07-14 15:27:20|22834.35|22834.35|22834.35|22834.35|22834.35|22834.35|22834.35|22834.35|0
1626276460000|2021-07-14 15:27:40|22838.62|22838.62|22834.35|22834.35|22842.89|22842.89|22834.35|22834.35|0
1626276470000|2021-07-14 15:27:50|22831.69|22831.69|22841.12|22841.12|22849.67|22849.67|22831.69|22831.69|0
1626276490000|2021-07-14 15:28:10|22836.85|22836.85|22835.97|22835.97|22836.85|22836.85|22835.97|22835.97|0
1626276510000|2021-07-14 15:28:30|22837.74|22837.74|22837.74|22837.74|22837.74|22837.74|22837.74|22837.74|0
1626276520000|2021-07-14 15:28:40|22835.97|22835.97|22834.67|22834.67|22835.97|22835.97|22834.67|22834.67|0
1626276530000|2021-07-14 15:28:50|22833.78|22833.78|22834.67|22834.67|22834.67|22834.67|22833.78|22833.78|0
1626276540000|2021-07-14 15:29:00|22826.12|22826.12|22827.89|22827.89|22827.89|22827.89|22826.12|22826.12|0
1626276560000|2021-07-14 15:29:20|22832.17|22832.17|22832.17|22832.17|22832.17|22832.17|22832.17|22832.17|0
1626276570000|2021-07-14 15:29:30|22839.98|22839.98|22835.71|22835.71|22839.98|22839.98|22835.71|22835.71|0
1626276580000|2021-07-14 15:29:40|22834.82|22834.82|22836.12|22836.12|22836.12|22836.12|22834.82|22834.82|0
1626276590000|2021-07-14 15:29:50|22832.23|22832.23|22836.5|22836.5|22836.5|22836.5|22830.93|22830.93|0
1626333300000|2021-07-15 07:15:00|22929.03|22929.03|22929.03|22929.03|22929.03|22929.03|22929.03|22929.03|0
1626333310000|2021-07-15 07:15:10|22926.12|22926.12|22926.12|22926.12|22926.12|22926.12|22926.12|22926.12|0
1626333320000|2021-07-15 07:15:20|22923.52|22923.52|22923.52|22923.52|22923.52|22923.52|22923.52|22923.52|0
1626333330000|2021-07-15 07:15:30|22906.43|22906.43|22906.43|22906.43|22906.43|22906.43|22906.43|22906.43|0
1626333340000|2021-07-15 07:15:40|22897.58|22897.58|22897.58|22897.58|22897.58|22897.58|22897.58|22897.58|0
1626333350000|2021-07-15 07:15:50|22891.09|22891.09|22892.08|22892.08|22894.98|22894.98|22891.09|22891.09|0
1626333390000|2021-07-15 07:16:30|22889.81|22889.81|22889.81|22889.81|22889.81|22889.81|22889.81|22889.81|0
1626333430000|2021-07-15 07:17:10|22896|22896|22909.48|22909.48|22909.48|22909.48|22896|22896|0
1626333450000|2021-07-15 07:17:30|22905.93|22905.93|22905.93|22905.93|22905.93|22905.93|22905.93|22905.93|0
1626333500000|2021-07-15 07:18:20|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|22914.48|0
1626333510000|2021-07-15 07:18:30|22923.02|22923.02|22923.02|22923.02|22923.02|22923.02|22923.02|22923.02|0
1626333520000|2021-07-15 07:18:40|22918.75|22918.75|22918.75|22918.75|22918.75|22918.75|22918.75|22918.75|0
1626333530000|2021-07-15 07:18:50|22923.02|22923.02|22920.05|22920.05|22923.02|22923.02|22918.75|22918.75|0
1626333560000|2021-07-15 07:19:20|22915.78|22915.78|22914.48|22914.48|22915.78|22915.78|22914.48|22914.48|0
1626333590000|2021-07-15 07:19:50|22910.21|22910.21|22910.21|22910.21|22910.21|22910.21|22910.21|22910.21|0
1626333630000|2021-07-15 07:20:30|22901.66|22901.66|22897.39|22897.39|22901.66|22901.66|22897.39|22897.39|0
1626333640000|2021-07-15 07:20:40|22894.79|22894.79|22894.79|22894.79|22894.79|22894.79|22894.79|22894.79|0
1626333660000|2021-07-15 07:21:00|22892.14|22892.14|22892.14|22892.14|22892.14|22892.14|22892.14|22892.14|0
1626333700000|2021-07-15 07:21:40|22889.23|22889.23|22889.23|22889.23|22889.23|22889.23|22889.23|22889.23|0
1626333750000|2021-07-15 07:22:30|22885.34|22885.34|22885.34|22885.34|22885.34|22885.34|22885.34|22885.34|0
1626333780000|2021-07-15 07:23:00|22886.85|22886.85|22869.76|22869.76|22886.85|22886.85|22869.76|22869.76|0
1626333800000|2021-07-15 07:23:20|22865.49|22865.49|22867.26|22867.26|22868.14|22868.14|22865.49|22865.49|0
1626333820000|2021-07-15 07:23:40|22871.53|22871.53|22884.89|22884.89|22884.89|22884.89|22871.53|22871.53|0
1626333830000|2021-07-15 07:23:50|22881.11|22881.11|22881.11|22881.11|22881.11|22881.11|22881.11|22881.11|0
1626333840000|2021-07-15 07:24:00|22885.38|22885.38|22885.38|22885.38|22885.38|22885.38|22885.38|22885.38|0
1626333850000|2021-07-15 07:24:10|22896|22896|22896|22896|22896|22896|22896|22896|0
1626333870000|2021-07-15 07:24:30|22900.27|22900.27|22900.27|22900.27|22900.27|22900.27|22900.27|22900.27|0
1626333880000|2021-07-15 07:24:40|22913.09|22913.09|22906.32|22906.32|22913.09|22913.09|22906.32|22906.32|0
1626333890000|2021-07-15 07:24:50|22902.04|22902.04|22898.5|22898.5|22902.04|22902.04|22898.5|22898.5|0
1626333900000|2021-07-15 07:25:00|22897.62|22897.62|22893.72|22893.72|22897.62|22897.62|22893.72|22893.72|0
1626333910000|2021-07-15 07:25:10|22896.32|22896.32|22896.32|22896.32|22896.32|22896.32|22896.32|22896.32|0
1626333920000|2021-07-15 07:25:20|22887.77|22887.77|22887.77|22887.77|22887.77|22887.77|22887.77|22887.77|0
1626333940000|2021-07-15 07:25:40|22892.05|22892.05|22892.05|22892.05|22892.05|22892.05|22892.05|22892.05|0
1626333950000|2021-07-15 07:25:50|22889.39|22889.39|22885.12|22885.12|22889.39|22889.39|22885.12|22885.12|0
1626334040000|2021-07-15 07:27:20|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|22880.85|0
1626334060000|2021-07-15 07:27:40|22879.55|22879.55|22882.52|22882.52|22882.52|22882.52|22878.25|22878.25|0
1626334070000|2021-07-15 07:27:50|22885.12|22885.12|22893.66|22893.66|22893.66|22893.66|22885.12|22885.12|0
1626334080000|2021-07-15 07:28:00|22891.01|22891.01|22886.74|22886.74|22891.01|22891.01|22886.74|22886.74|0
1626334090000|2021-07-15 07:28:10|22882.84|22882.84|22882.84|22882.84|22882.84|22882.84|22882.84|22882.84|0
1626334110000|2021-07-15 07:28:30|22891.39|22891.39|22891.39|22891.39|22891.39|22891.39|22891.39|22891.39|0
1626334120000|2021-07-15 07:28:40|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|22895.66|0
1626334140000|2021-07-15 07:29:00|22896.96|22896.96|22888.41|22888.41|22896.96|22896.96|22888.41|22888.41|0
1626334160000|2021-07-15 07:29:20|22892.68|22892.68|22895.59|22895.59|22895.59|22895.59|22892.68|22892.68|0
1626334180000|2021-07-15 07:29:40|22898.62|22898.62|22896.35|22896.35|22898.62|22898.62|22896.35|22896.35|0
1626334200000|2021-07-15 07:30:00|22900.62|22900.62|22900.62|22900.62|22900.62|22900.62|22900.62|22900.62|0
1626334210000|2021-07-15 07:30:10|22892.08|22892.08|22887.8|22887.8|22892.08|22892.08|22887.8|22887.8|0
1626334240000|2021-07-15 07:30:40|22885.21|22885.21|22883.91|22883.91|22885.21|22885.21|22883.91|22883.91|0
1626334250000|2021-07-15 07:30:50|22886.51|22886.51|22886.51|22886.51|22886.51|22886.51|22886.51|22886.51|0
1626334290000|2021-07-15 07:31:30|22877.96|22877.96|22882.23|22882.23|22882.23|22882.23|22877.96|22877.96|0
1626334310000|2021-07-15 07:31:50|22883.12|22883.12|22887.39|22887.39|22887.39|22887.39|22883.12|22883.12|0
1626334340000|2021-07-15 07:32:20|22895.94|22895.94|22895.94|22895.94|22895.94|22895.94|22895.94|22895.94|0
1626334380000|2021-07-15 07:33:00|22903.72|22903.72|22903.72|22903.72|22903.72|22903.72|22903.72|22903.72|0
1626334420000|2021-07-15 07:33:40|22895.18|22895.18|22895.18|22895.18|22895.18|22895.18|22895.18|22895.18|0
1626334440000|2021-07-15 07:34:00|22891.29|22891.29|22893.53|22893.53|22893.53|22893.53|22889.99|22889.99|0
1626334470000|2021-07-15 07:34:30|22906.35|22906.35|22907.8|22907.8|22907.8|22907.8|22906.35|22906.35|0
1626334510000|2021-07-15 07:35:10|22908.69|22908.69|22908.69|22908.69|22908.69|22908.69|22908.69|22908.69|0
1626334530000|2021-07-15 07:35:30|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|22907.39|0
1626334540000|2021-07-15 07:35:40|22903.11|22903.11|22904.89|22904.89|22904.89|22904.89|22903.11|22903.11|0
1626334550000|2021-07-15 07:35:50|22907.16|22907.16|22910.06|22910.06|22910.06|22910.06|22907.16|22907.16|0
1626334560000|2021-07-15 07:36:00|22913.96|22913.96|22916.55|22916.55|22916.55|22916.55|22913.96|22913.96|0
1626334570000|2021-07-15 07:36:10|22908.01|22908.01|22908.01|22908.01|22908.01|22908.01|22908.01|22908.01|0
1626334670000|2021-07-15 07:37:50|22912.28|22912.28|22906.55|22906.55|22912.28|22912.28|22906.55|22906.55|0
1626334680000|2021-07-15 07:38:00|22915.1|22915.1|22912.13|22912.13|22915.1|22915.1|22906.55|22906.55|0
1626334690000|2021-07-15 07:38:10|22914.72|22914.72|22914.72|22914.72|22914.72|22914.72|22914.72|22914.72|0
1626334700000|2021-07-15 07:38:20|22918.61|22918.61|22918.61|22918.61|22918.61|22918.61|22918.61|22918.61|0
1626334720000|2021-07-15 07:38:40|22920.39|22920.39|22920.39|22920.39|22920.39|22920.39|22920.39|22920.39|0
1626334760000|2021-07-15 07:39:20|22917.79|22917.79|22922.06|22922.06|22922.06|22922.06|22917.79|22917.79|0
1626334770000|2021-07-15 07:39:30|22926.33|22926.33|22926.33|22926.33|22926.33|22926.33|22926.33|22926.33|0
1626334780000|2021-07-15 07:39:40|22927.22|22927.22|22927.22|22927.22|22927.22|22927.22|22927.22|22927.22|0
1626334800000|2021-07-15 07:40:00|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|0
1626334810000|2021-07-15 07:40:10|22925.51|22925.51|22922.85|22922.85|22925.51|22925.51|22921.08|22921.08|0
1626334850000|2021-07-15 07:40:50|22914.31|22914.31|22910.77|22910.77|22914.31|22914.31|22910.77|22910.77|0
1626334860000|2021-07-15 07:41:00|22909.47|22909.47|22909.47|22909.47|22909.47|22909.47|22909.47|22909.47|0
1626334870000|2021-07-15 07:41:10|22910.77|22910.77|22910.77|22910.77|22910.77|22910.77|22910.77|22910.77|0
1626334880000|2021-07-15 07:41:20|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|0
1626334910000|2021-07-15 07:41:50|22903.9|22903.9|22903.9|22903.9|22903.9|22903.9|22903.9|22903.9|0
1626334920000|2021-07-15 07:42:00|22896.82|22896.82|22893.03|22893.03|22896.82|22896.82|22893.03|22893.03|0
1626334970000|2021-07-15 07:42:50|22888.76|22888.76|22888.76|22888.76|22888.76|22888.76|22888.76|22888.76|0
1626334980000|2021-07-15 07:43:00|22893.03|22893.03|22888.76|22888.76|22893.03|22893.03|22888.76|22888.76|0
1626335000000|2021-07-15 07:43:20|22886.99|22886.99|22886.99|22886.99|22886.99|22886.99|22886.99|22886.99|0
1626335030000|2021-07-15 07:43:50|22889.59|22889.59|22889.59|22889.59|22889.59|22889.59|22889.59|22889.59|0
1626335040000|2021-07-15 07:44:00|22893.86|22893.86|22893.86|22893.86|22893.86|22893.86|22893.86|22893.86|0
1626335050000|2021-07-15 07:44:10|22897.75|22897.75|22897.75|22897.75|22897.75|22897.75|22897.75|22897.75|0
1626335090000|2021-07-15 07:44:50|22896.87|22896.87|22895.98|22895.98|22896.87|22896.87|22895.98|22895.98|0
1626335110000|2021-07-15 07:45:10|22892.44|22892.44|22892.44|22892.44|22892.44|22892.44|22892.44|22892.44|0
1626335120000|2021-07-15 07:45:20|22891.68|22891.68|22891.68|22891.68|22891.68|22891.68|22891.68|22891.68|0
1626335260000|2021-07-15 07:47:40|22867.54|22867.54|22862.38|22862.38|22867.54|22867.54|22862.38|22862.38|0
1626335270000|2021-07-15 07:47:50|22864.98|22864.98|22864.98|22864.98|22864.98|22864.98|22864.98|22864.98|0
1626335330000|2021-07-15 07:48:50|22866.27|22866.27|22871.84|22871.84|22871.84|22871.84|22866.27|22866.27|0
1626335350000|2021-07-15 07:49:10|22874.44|22874.44|22874.44|22874.44|22878.71|22878.71|22874.44|22874.44|0
1626335360000|2021-07-15 07:49:20|22870.17|22870.17|22870.17|22870.17|22870.17|22870.17|22870.17|22870.17|0
1626335380000|2021-07-15 07:49:40|22868.71|22868.71|22868.71|22868.71|22868.71|22868.71|22868.71|22868.71|0
1626335400000|2021-07-15 07:50:00|22851.62|22851.62|22877.82|22877.82|22877.82|22877.82|22851.62|22851.62|0
1626335410000|2021-07-15 07:50:10|22880.42|22880.42|22880.42|22880.42|22880.42|22880.42|22880.42|22880.42|0
1626335470000|2021-07-15 07:51:10|22894.16|22894.16|22895.45|22895.45|22895.45|22895.45|22894.16|22894.16|0
1626335490000|2021-07-15 07:51:30|22891.18|22891.18|22895.45|22895.45|22895.45|22895.45|22891.18|22891.18|0
1626335500000|2021-07-15 07:51:40|22892.86|22892.86|22892.86|22892.86|22892.86|22892.86|22892.86|22892.86|0
1626335510000|2021-07-15 07:51:50|22891.56|22891.56|22891.56|22891.56|22891.56|22891.56|22891.56|22891.56|0
1626335580000|2021-07-15 07:53:00|22887.29|22887.29|22887.29|22887.29|22887.29|22887.29|22887.29|22887.29|0
1626335680000|2021-07-15 07:54:40|22888.59|22888.59|22888.59|22888.59|22888.59|22888.59|22888.59|22888.59|0
1626335710000|2021-07-15 07:55:10|22885.93|22885.93|22883.33|22883.33|22885.93|22885.93|22883.33|22883.33|0
1626335720000|2021-07-15 07:55:20|22879.06|22879.06|22879.06|22879.06|22879.06|22879.06|22879.06|22879.06|0
1626335770000|2021-07-15 07:56:10|22876.15|22876.15|22876.15|22876.15|22876.15|22876.15|22876.15|22876.15|0
1626335780000|2021-07-15 07:56:20|22875.4|22875.4|22873.13|22873.13|22875.4|22875.4|22873.13|22873.13|0
1626335790000|2021-07-15 07:56:30|22870.53|22870.53|22870.53|22870.53|22870.53|22870.53|22870.53|22870.53|0
1626335850000|2021-07-15 07:57:30|22866.26|22866.26|22866.26|22866.26|22866.26|22866.26|22866.26|22866.26|0
1626335940000|2021-07-15 07:59:00|22870.53|22870.53|22870.53|22870.53|22870.53|22870.53|22870.53|22870.53|0
1626335950000|2021-07-15 07:59:10|22871.83|22871.83|22875.72|22875.72|22875.72|22875.72|22871.83|22871.83|0
1626335960000|2021-07-15 07:59:20|22874.42|22874.42|22874.42|22874.42|22874.42|22874.42|22874.42|22874.42|0
1626335970000|2021-07-15 07:59:30|22878.7|22878.7|22878.7|22878.7|22878.7|22878.7|22878.7|22878.7|0
1626335980000|2021-07-15 07:59:40|22875.16|22875.16|22875.16|22875.16|22875.16|22875.16|22875.16|22875.16|0
1626335990000|2021-07-15 07:59:50|22873.7|22873.7|22870.19|22870.19|22874.46|22874.46|22870.19|22870.19|0
1626336000000|2021-07-15 08:00:00|22874.46|22874.46|22858.99|22858.99|22874.46|22874.46|22858.99|22858.99|0
1626336040000|2021-07-15 08:00:40|22860.28|22860.28|22860.28|22860.28|22860.28|22860.28|22860.28|22860.28|0
1626336070000|2021-07-15 08:01:10|22858.51|22858.51|22858.51|22858.51|22858.51|22858.51|22858.51|22858.51|0
1626336150000|2021-07-15 08:02:30|22864.71|22864.71|22864.71|22864.71|22864.71|22864.71|22864.71|22864.71|0
1626336160000|2021-07-15 08:02:40|22868.98|22868.98|22865.6|22865.6|22869.87|22869.87|22865.6|22865.6|0
1626336170000|2021-07-15 08:02:50|22876.79|22876.79|22885.93|22885.93|22885.93|22885.93|22876.79|22876.79|0
1626336220000|2021-07-15 08:03:40|22881.65|22881.65|22883.43|22883.43|22883.43|22883.43|22881.65|22881.65|0
1626336230000|2021-07-15 08:03:50|22884.31|22884.31|22892.86|22892.86|22892.86|22892.86|22884.31|22884.31|0
1626336250000|2021-07-15 08:04:10|22891.56|22891.56|22891.56|22891.56|22891.56|22891.56|22891.56|22891.56|0
1626336260000|2021-07-15 08:04:20|22892.86|22892.86|22898.43|22898.43|22898.43|22898.43|22892.86|22892.86|0
1626336280000|2021-07-15 08:04:40|22894.15|22894.15|22903.45|22903.45|22907.73|22907.73|22894.15|22894.15|0
1626336290000|2021-07-15 08:04:50|22907.73|22907.73|22903.45|22903.45|22907.73|22907.73|22903.45|22903.45|0
1626336330000|2021-07-15 08:05:30|22900.86|22900.86|22898.59|22898.59|22900.86|22900.86|22898.59|22898.59|0
1626336420000|2021-07-15 08:07:00|22915.68|22915.68|22912.7|22912.7|22915.68|22915.68|22911.41|22911.41|0
1626336430000|2021-07-15 08:07:10|22915.36|22915.36|22925.2|22925.2|22925.2|22925.2|22915.36|22915.36|0
1626336450000|2021-07-15 08:07:30|22926.09|22926.09|22926.09|22926.09|22926.09|22926.09|22926.09|22926.09|0
1626336470000|2021-07-15 08:07:50|22928.68|22928.68|22935.61|22935.61|22935.61|22935.61|22928.68|22928.68|0
1626336530000|2021-07-15 08:08:50|22934.31|22934.31|22934.31|22934.31|22934.31|22934.31|22934.31|22934.31|0
1626336540000|2021-07-15 08:09:00|22935.61|22935.61|22935.61|22935.61|22935.61|22935.61|22935.61|22935.61|0
1626336640000|2021-07-15 08:10:40|22940.04|22940.04|22940.04|22940.04|22940.04|22940.04|22940.04|22940.04|0
1626336660000|2021-07-15 08:11:00|22952.48|22952.48|22953.93|22953.93|22953.93|22953.93|22952.48|22952.48|0
1626336690000|2021-07-15 08:11:30|22959.98|22959.98|22959.98|22959.98|22959.98|22959.98|22959.98|22959.98|0
1626336700000|2021-07-15 08:11:40|22964.26|22964.26|22959.98|22959.98|22964.26|22964.26|22959.98|22959.98|0
1626336710000|2021-07-15 08:11:50|22964.26|22964.26|22964.26|22964.26|22964.26|22964.26|22964.26|22964.26|0
1626336730000|2021-07-15 08:12:10|22965.77|22965.77|22965.77|22965.77|22965.77|22965.77|22965.77|22965.77|0
1626336750000|2021-07-15 08:12:30|22970.04|22970.04|22970.04|22970.04|22970.04|22970.04|22970.04|22970.04|0
1626336800000|2021-07-15 08:13:20|22972.7|22972.7|22972.7|22972.7|22972.7|22972.7|22972.7|22972.7|0
1626336810000|2021-07-15 08:13:30|22971.81|22971.81|22972.7|22972.7|22972.7|22972.7|22971.81|22971.81|0
1626336820000|2021-07-15 08:13:40|22968.81|22968.81|22969.69|22969.69|22969.69|22969.69|22968.81|22968.81|0
1626336830000|2021-07-15 08:13:50|22970.58|22970.58|22966.3|22966.3|22970.58|22970.58|22966.3|22966.3|0
1626336850000|2021-07-15 08:14:10|22968.96|22968.96|22968.96|22968.96|22968.96|22968.96|22968.96|22968.96|0
1626336870000|2021-07-15 08:14:30|22969.84|22969.84|22969.84|22969.84|22969.84|22969.84|22969.84|22969.84|0
1626336880000|2021-07-15 08:14:40|22965.57|22965.57|22963.86|22963.86|22966.46|22966.46|22963.86|22963.86|0
1626336890000|2021-07-15 08:14:50|22961.27|22961.27|22961.27|22961.27|22961.27|22961.27|22961.27|22961.27|0
1626336900000|2021-07-15 08:15:00|22959.5|22959.5|22961.27|22961.27|22961.27|22961.27|22959.5|22959.5|0
1626336910000|2021-07-15 08:15:10|22957.72|22957.72|22957.72|22957.72|22957.72|22957.72|22957.72|22957.72|0
1626336920000|2021-07-15 08:15:20|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|22955.07|0
1626336940000|2021-07-15 08:15:40|22953.77|22953.77|22955.07|22955.07|22955.07|22955.07|22953.77|22953.77|0
1626336960000|2021-07-15 08:16:00|22956.37|22956.37|22956.37|22956.37|22956.37|22956.37|22956.37|22956.37|0
1626336970000|2021-07-15 08:16:10|22953.71|22953.71|22953.71|22953.71|22953.71|22953.71|22953.71|22953.71|0
1626336980000|2021-07-15 08:16:20|22949.44|22949.44|22949.44|22949.44|22949.44|22949.44|22949.44|22949.44|0
1626336990000|2021-07-15 08:16:30|22945.17|22945.17|22950.98|22950.98|22950.98|22950.98|22945.17|22945.17|0
1626337010000|2021-07-15 08:16:50|22947.95|22947.95|22947.95|22947.95|22947.95|22947.95|22947.95|22947.95|0
1626337120000|2021-07-15 08:18:40|22952.23|22952.23|22952.23|22952.23|22952.23|22952.23|22952.23|22952.23|0
1626337140000|2021-07-15 08:19:00|22956.5|22956.5|22965.04|22965.04|22969.32|22969.32|22956.5|22956.5|0
1626337150000|2021-07-15 08:19:10|22969.32|22969.32|22969.32|22969.32|22969.32|22969.32|22969.32|22969.32|0
1626337190000|2021-07-15 08:19:50|22972.22|22972.22|22972.22|22972.22|22972.22|22972.22|22972.22|22972.22|0
1626337200000|2021-07-15 08:20:00|22970.77|22970.77|22967.95|22967.95|22972.22|22972.22|22967.95|22967.95|0
1626337290000|2021-07-15 08:21:30|22976.5|22976.5|22976.5|22976.5|22976.5|22976.5|22975.2|22975.2|0
1626337370000|2021-07-15 08:22:50|22972.22|22972.22|22972.22|22972.22|22972.22|22972.22|22972.22|22972.22|0
1626337390000|2021-07-15 08:23:10|22974.82|22974.82|22976.59|22976.59|22976.59|22976.59|22974.82|22974.82|0
1626337400000|2021-07-15 08:23:20|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|22978.86|0
1626337450000|2021-07-15 08:24:10|22987.41|22987.41|22987.41|22987.41|22987.41|22987.41|22987.41|22987.41|0
1626337500000|2021-07-15 08:25:00|22983.13|22983.13|22989.18|22989.18|22989.18|22989.18|22983.13|22983.13|0
1626337550000|2021-07-15 08:25:50|22993.45|22993.45|22989.18|22989.18|22993.45|22993.45|22989.18|22989.18|0
1626337560000|2021-07-15 08:26:00|22990.06|22990.06|22990.06|22990.06|22990.06|22990.06|22990.06|22990.06|0
1626337580000|2021-07-15 08:26:20|22986.17|22986.17|22986.17|22986.17|22986.17|22986.17|22986.17|22986.17|0
1626337680000|2021-07-15 08:28:00|22984.4|22984.4|22982.94|22982.94|22984.4|22984.4|22982.94|22982.94|0
1626337690000|2021-07-15 08:28:10|22970.13|22970.13|22970.13|22970.13|22970.13|22970.13|22970.13|22970.13|0
1626337710000|2021-07-15 08:28:30|22968.83|22968.83|22968.83|22968.83|22968.83|22968.83|22968.83|22968.83|0
1626337730000|2021-07-15 08:28:50|22964.94|22964.94|22964.94|22964.94|22964.94|22964.94|22964.94|22964.94|0
1626337750000|2021-07-15 08:29:10|22962.34|22962.34|22962.34|22962.34|22962.34|22962.34|22962.34|22962.34|0
1626337780000|2021-07-15 08:29:40|22970.88|22970.88|22970.88|22970.88|22970.88|22970.88|22970.88|22970.88|0
1626337790000|2021-07-15 08:29:50|22972.18|22972.18|22973.48|22973.48|22973.48|22973.48|22972.18|22972.18|0
1626337800000|2021-07-15 08:30:00|22976.08|22976.08|22976.08|22976.08|22976.08|22976.08|22976.08|22976.08|0
1626337820000|2021-07-15 08:30:20|22974.78|22974.78|22972.12|22972.12|22974.78|22974.78|22972.12|22972.12|0
1626337860000|2021-07-15 08:31:00|22976.39|22976.39|22974.94|22974.94|22976.39|22976.39|22974.94|22974.94|0
1626337900000|2021-07-15 08:31:40|22979.21|22979.21|22974.94|22974.94|22979.21|22979.21|22974.94|22974.94|0
1626337970000|2021-07-15 08:32:50|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|22973.17|0
1626338000000|2021-07-15 08:33:20|22985.99|22985.99|22985.99|22985.99|22985.99|22985.99|22985.99|22985.99|0
1626338100000|2021-07-15 08:35:00|22987.76|22987.76|22992.03|22992.03|22992.03|22992.03|22987.76|22987.76|0
1626338110000|2021-07-15 08:35:10|22993.33|22993.33|22993.33|22993.33|22993.33|22993.33|22993.33|22993.33|0
1626338130000|2021-07-15 08:35:30|22989.05|22989.05|22984.78|22984.78|22989.05|22989.05|22980.51|22980.51|0
1626338220000|2021-07-15 08:37:00|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|0
1626338270000|2021-07-15 08:37:50|22987.6|22987.6|22991.87|22991.87|22991.87|22991.87|22987.6|22987.6|0
1626338300000|2021-07-15 08:38:20|22989.22|22989.22|22989.22|22989.22|22989.22|22989.22|22989.22|22989.22|0
1626338310000|2021-07-15 08:38:30|22987.76|22987.76|22984.86|22984.86|22987.76|22987.76|22984.86|22984.86|0
1626338330000|2021-07-15 08:38:50|22989.13|22989.13|22989.13|22989.13|22989.13|22989.13|22989.13|22989.13|0
1626338540000|2021-07-15 08:42:20|22990.43|22990.43|22990.43|22990.43|22990.43|22990.43|22990.43|22990.43|0
1626338590000|2021-07-15 08:43:10|22989.13|22989.13|22989.13|22989.13|22989.13|22989.13|22989.13|22989.13|0
1626338620000|2021-07-15 08:43:40|22992.04|22992.04|22992.04|22992.04|22992.04|22992.04|22992.04|22992.04|0
1626338630000|2021-07-15 08:43:50|22994.63|22994.63|22994.63|22994.63|22994.63|22994.63|22994.63|22994.63|0
1626338660000|2021-07-15 08:44:20|23006.72|23006.72|23015.26|23015.26|23015.26|23015.26|23006.72|23006.72|0
1626338670000|2021-07-15 08:44:30|23016.56|23016.56|23016.56|23016.56|23016.56|23016.56|23016.56|23016.56|0
1626338710000|2021-07-15 08:45:10|23020.1|23020.1|23020.99|23020.99|23020.99|23020.99|23020.1|23020.1|0
1626338750000|2021-07-15 08:45:50|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|0
1626338770000|2021-07-15 08:46:10|23018.01|23018.01|23022.28|23022.28|23022.28|23022.28|23018.01|23018.01|0
1626338830000|2021-07-15 08:47:10|23023.17|23023.17|23023.17|23023.17|23023.17|23023.17|23023.17|23023.17|0
1626338850000|2021-07-15 08:47:30|23025.77|23025.77|23024.47|23024.47|23025.77|23025.77|23024.47|23024.47|0
1626338880000|2021-07-15 08:48:00|23026.24|23026.24|23026.24|23026.24|23027.69|23027.69|23026.24|23026.24|0
1626338950000|2021-07-15 08:49:10|23027.12|23027.12|23027.12|23027.12|23027.12|23027.12|23027.12|23027.12|0
1626338990000|2021-07-15 08:49:50|23028.58|23028.58|23028.58|23028.58|23028.58|23028.58|23028.58|23028.58|0
1626339040000|2021-07-15 08:50:40|23027.28|23027.28|23025.98|23025.98|23027.28|23027.28|23025.98|23025.98|0
1626339050000|2021-07-15 08:50:50|23017.44|23017.44|23020.03|23020.03|23020.03|23020.03|23017.44|23017.44|0
1626339070000|2021-07-15 08:51:10|23017.44|23017.44|23013.64|23013.64|23017.44|23017.44|23013.64|23013.64|0
1626339080000|2021-07-15 08:51:20|23012.35|23012.35|23012.35|23012.35|23012.35|23012.35|23012.35|23012.35|0
1626339090000|2021-07-15 08:51:30|23003.8|23003.8|23003.8|23003.8|23003.8|23003.8|23003.8|23003.8|0
1626339100000|2021-07-15 08:51:40|23005.1|23005.1|23005.1|23005.1|23005.1|23005.1|23005.1|23005.1|0
1626339120000|2021-07-15 08:52:00|23003.33|23003.33|23005.98|23005.98|23005.98|23005.98|23003.33|23003.33|0
1626339130000|2021-07-15 08:52:10|23008.58|23008.58|23012.85|23012.85|23012.85|23012.85|23008.58|23008.58|0
1626339190000|2021-07-15 08:53:10|23004.31|23004.31|22997.44|22997.44|23004.31|23004.31|22997.44|22997.44|0
1626339200000|2021-07-15 08:53:20|22994.84|22994.84|22994.84|22994.84|22994.84|22994.84|22994.84|22994.84|0
1626339210000|2021-07-15 08:53:30|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|23003.39|0
1626339250000|2021-07-15 08:54:10|23011.93|23011.93|23003.39|23003.39|23011.93|23011.93|23003.39|23003.39|0
1626339260000|2021-07-15 08:54:20|23011.93|23011.93|23016.21|23016.21|23016.21|23016.21|23011.93|23011.93|0
1626339280000|2021-07-15 08:54:40|23014.91|23014.91|23014.91|23014.91|23014.91|23014.91|23014.91|23014.91|0
1626339300000|2021-07-15 08:55:00|23010.64|23010.64|23010.64|23010.64|23010.64|23010.64|23010.64|23010.64|0
1626339310000|2021-07-15 08:55:10|23019.18|23019.18|23010.64|23010.64|23019.18|23019.18|23010.64|23010.64|0
1626339340000|2021-07-15 08:55:40|23014.91|23014.91|23013.14|23013.14|23014.91|23014.91|23013.14|23013.14|0
1626339360000|2021-07-15 08:56:00|23014.91|23014.91|23014.91|23014.91|23014.91|23014.91|23014.91|23014.91|0
1626339370000|2021-07-15 08:56:10|23016.68|23016.68|23016.68|23016.68|23016.68|23016.68|23016.68|23016.68|0
1626339390000|2021-07-15 08:56:30|23025.22|23025.22|23025.22|23025.22|23025.22|23025.22|23025.22|23025.22|0
1626339410000|2021-07-15 08:56:50|23012.41|23012.41|23012.41|23012.41|23012.41|23012.41|23012.41|23012.41|0
1626339420000|2021-07-15 08:57:00|23020.95|23020.95|23020.95|23020.95|23020.95|23020.95|23020.95|23020.95|0
1626339430000|2021-07-15 08:57:10|23012.41|23012.41|23012.41|23012.41|23012.41|23012.41|23012.41|23012.41|0
1626339440000|2021-07-15 08:57:20|23020.95|23020.95|23016.68|23016.68|23020.95|23020.95|23016.68|23016.68|0
1626339450000|2021-07-15 08:57:30|23012.41|23012.41|23020.95|23020.95|23029.5|23029.5|23012.41|23012.41|0
1626339490000|2021-07-15 08:58:10|23029.5|23029.5|23032.15|23032.15|23032.15|23032.15|23029.5|23029.5|0
1626339500000|2021-07-15 08:58:20|23034.75|23034.75|23034.75|23034.75|23034.75|23034.75|23034.75|23034.75|0
1626339510000|2021-07-15 08:58:30|23036.52|23036.52|23038.29|23038.29|23038.29|23038.29|23036.52|23036.52|0
1626339530000|2021-07-15 08:58:50|23041.83|23041.83|23042.71|23042.71|23042.71|23042.71|23041.83|23041.83|0
1626339540000|2021-07-15 08:59:00|23043.6|23043.6|23046.67|23046.67|23047.55|23047.55|23043.6|23043.6|0
1626339550000|2021-07-15 08:59:10|23048.12|23048.12|23048.12|23048.12|23048.12|23048.12|23048.12|23048.12|0
1626339560000|2021-07-15 08:59:20|23049.01|23049.01|23049.01|23049.01|23049.01|23049.01|23049.01|23049.01|0
1626339570000|2021-07-15 08:59:30|23057.55|23057.55|23057.55|23057.55|23057.55|23057.55|23057.55|23057.55|0
1626339580000|2021-07-15 08:59:40|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|23056.1|0
1626339590000|2021-07-15 08:59:50|23051.83|23051.83|23051.83|23051.83|23051.83|23051.83|23051.83|23051.83|0
1626339600000|2021-07-15 09:00:00|23047.55|23047.55|23056.1|23056.1|23056.1|23056.1|23047.55|23047.55|0
1626339610000|2021-07-15 09:00:10|23058.75|23058.75|23058.75|23058.75|23058.75|23058.75|23058.75|23058.75|0
1626339650000|2021-07-15 09:00:50|23060.21|23060.21|23060.21|23060.21|23060.21|23060.21|23060.21|23060.21|0
1626339660000|2021-07-15 09:01:00|23064.48|23064.48|23063.18|23063.18|23064.48|23064.48|23063.18|23063.18|0
1626339680000|2021-07-15 09:01:20|23067.46|23067.46|23068.91|23068.91|23068.91|23068.91|23067.46|23067.46|0
1626339740000|2021-07-15 09:02:20|23081.73|23081.73|23078.75|23078.75|23081.73|23081.73|23078.75|23078.75|0
1626339750000|2021-07-15 09:02:30|23074.48|23074.48|23074.48|23074.48|23074.48|23074.48|23074.48|23074.48|0
1626339770000|2021-07-15 09:02:50|23078.02|23078.02|23078.02|23078.02|23078.02|23078.02|23078.02|23078.02|0
1626339780000|2021-07-15 09:03:00|23079.79|23079.79|23079.79|23079.79|23079.79|23079.79|23079.79|23079.79|0
1626339830000|2021-07-15 09:03:50|23075.52|23075.52|23075.52|23075.52|23075.52|23075.52|23075.52|23075.52|0
1626339840000|2021-07-15 09:04:00|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|23074.22|0
1626339870000|2021-07-15 09:04:30|23078.11|23078.11|23078.11|23078.11|23078.11|23078.11|23078.11|23078.11|0
1626339880000|2021-07-15 09:04:40|23081.66|23081.66|23081.66|23081.66|23081.66|23081.66|23081.66|23081.66|0
1626339890000|2021-07-15 09:04:50|23082.95|23082.95|23082.95|23082.95|23082.95|23082.95|23082.95|23082.95|0
1626339900000|2021-07-15 09:05:00|23087.23|23087.23|23098.36|23098.36|23098.36|23098.36|23087.23|23087.23|0
1626339910000|2021-07-15 09:05:10|23101.9|23101.9|23098.36|23098.36|23101.9|23101.9|23098.36|23098.36|0
1626339920000|2021-07-15 09:05:20|23097.06|23097.06|23097.06|23097.06|23097.06|23097.06|23097.06|23097.06|0
1626339940000|2021-07-15 09:05:40|23094.41|23094.41|23094.41|23094.41|23094.41|23094.41|23094.41|23094.41|0
1626340000000|2021-07-15 09:06:40|23089.98|23089.98|23089.98|23089.98|23089.98|23089.98|23089.98|23089.98|0
1626340010000|2021-07-15 09:06:50|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|23086.09|0
1626340040000|2021-07-15 09:07:20|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|23090.36|0
1626340050000|2021-07-15 09:07:30|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|23088.59|0
1626340140000|2021-07-15 09:09:00|23089.89|23089.89|23089.89|23089.89|23089.89|23089.89|23089.89|23089.89|0
1626340170000|2021-07-15 09:09:30|23091.34|23091.34|23097.07|23097.07|23097.07|23097.07|23091.34|23091.34|0
1626340310000|2021-07-15 09:11:50|23105.61|23105.61|23105.61|23105.61|23105.61|23105.61|23105.61|23105.61|0
1626340320000|2021-07-15 09:12:00|23109.51|23109.51|23109.51|23109.51|23109.51|23109.51|23109.51|23109.51|0
1626340360000|2021-07-15 09:12:40|23107.74|23107.74|23106.44|23106.44|23107.74|23107.74|23106.44|23106.44|0
1626340370000|2021-07-15 09:12:50|23110.8|23110.8|23110.8|23110.8|23110.8|23110.8|23110.8|23110.8|0
1626340400000|2021-07-15 09:13:20|23114.34|23114.34|23111.69|23111.69|23114.34|23114.34|23111.69|23111.69|0
1626340430000|2021-07-15 09:13:50|23113.14|23113.14|23113.14|23113.14|23113.14|23113.14|23113.14|23113.14|0
1626340500000|2021-07-15 09:15:00|23118.45|23118.45|23122.88|23122.88|23122.88|23122.88|23118.45|23118.45|0
1626340520000|2021-07-15 09:15:20|23121.11|23121.11|23129.65|23129.65|23129.65|23129.65|23121.11|23121.11|0
1626340600000|2021-07-15 09:16:40|23132.68|23132.68|23132.68|23132.68|23132.68|23132.68|23132.68|23132.68|0
1626340610000|2021-07-15 09:16:50|23131.79|23131.79|23131.79|23131.79|23131.79|23131.79|23131.79|23131.79|0
1626340710000|2021-07-15 09:18:30|23130.91|23130.91|23129.45|23129.45|23130.91|23130.91|23129.45|23129.45|0
1626340740000|2021-07-15 09:19:00|23133|23133|23130.34|23130.34|23133|23133|23130.34|23130.34|0
1626340750000|2021-07-15 09:19:10|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|0
1626340770000|2021-07-15 09:19:30|23121.8|23121.8|23121.8|23121.8|23121.8|23121.8|23121.8|23121.8|0
1626340880000|2021-07-15 09:21:20|23123.25|23123.25|23123.25|23123.25|23123.25|23123.25|23123.25|23123.25|0
1626340910000|2021-07-15 09:21:50|23121.95|23121.95|23121.95|23121.95|23121.95|23121.95|23121.95|23121.95|0
1626340920000|2021-07-15 09:22:00|23117.68|23117.68|23115.08|23115.08|23117.68|23117.68|23115.08|23115.08|0
1626340940000|2021-07-15 09:22:20|23112.43|23112.43|23115.97|23115.97|23115.97|23115.97|23112.43|23112.43|0
1626340950000|2021-07-15 09:22:30|23128.79|23128.79|23124.51|23124.51|23128.79|23128.79|23124.51|23124.51|0
1626340980000|2021-07-15 09:23:00|23121.86|23121.86|23119.26|23119.26|23121.86|23121.86|23119.26|23119.26|0
1626341040000|2021-07-15 09:24:00|23122.33|23122.33|23123.63|23123.63|23123.63|23123.63|23122.33|23122.33|0
1626341060000|2021-07-15 09:24:20|23124.93|23124.93|23126.22|23126.22|23126.22|23126.22|23124.93|23124.93|0
1626341160000|2021-07-15 09:26:00|23113.41|23113.41|23108.98|23108.98|23113.41|23113.41|23108.98|23108.98|0
1626341210000|2021-07-15 09:26:50|23113.25|23113.25|23121.8|23121.8|23121.8|23121.8|23113.25|23113.25|0
1626341340000|2021-07-15 09:29:00|23117.53|23117.53|23117.53|23117.53|23117.53|23117.53|23117.53|23117.53|0
1626341360000|2021-07-15 09:29:20|23108.98|23108.98|23108.98|23108.98|23108.98|23108.98|23108.98|23108.98|0
1626341410000|2021-07-15 09:30:10|23107.21|23107.21|23107.21|23107.21|23107.21|23107.21|23107.21|23107.21|0
1626341470000|2021-07-15 09:31:10|23105.91|23105.91|23108.51|23108.51|23108.51|23108.51|23105.91|23105.91|0
1626341500000|2021-07-15 09:31:40|23110.28|23110.28|23110.28|23110.28|23110.28|23110.28|23110.28|23110.28|0
1626341510000|2021-07-15 09:31:50|23111.04|23111.04|23105.2|23105.2|23111.04|23111.04|23105.2|23105.2|0
1626341520000|2021-07-15 09:32:00|23109.47|23109.47|23109.47|23109.47|23109.47|23109.47|23109.47|23109.47|0
1626341530000|2021-07-15 09:32:10|23096.65|23096.65|23096.65|23096.65|23096.65|23096.65|23096.65|23096.65|0
1626341540000|2021-07-15 09:32:20|23100.92|23100.92|23100.92|23100.92|23100.92|23100.92|23100.92|23100.92|0
1626341630000|2021-07-15 09:33:50|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|23099.15|0
1626341650000|2021-07-15 09:34:10|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|23097.86|0
1626341700000|2021-07-15 09:35:00|23078.58|23078.58|23075.93|23075.93|23078.58|23078.58|23075.93|23075.93|0
1626341710000|2021-07-15 09:35:10|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|23074.63|0
1626341720000|2021-07-15 09:35:20|23073.18|23073.18|23073.18|23073.18|23073.18|23073.18|23073.18|23073.18|0
1626341760000|2021-07-15 09:36:00|23081.72|23081.72|23081.72|23081.72|23081.72|23081.72|23081.72|23081.72|0
1626341800000|2021-07-15 09:36:40|23079.12|23079.12|23079.12|23079.12|23079.12|23079.12|23079.12|23079.12|0
1626341810000|2021-07-15 09:36:50|23087.67|23087.67|23087.67|23087.67|23087.67|23087.67|23087.67|23087.67|0
1626341840000|2021-07-15 09:37:20|23092.97|23092.97|23092.97|23092.97|23092.97|23092.97|23092.97|23092.97|0
1626341850000|2021-07-15 09:37:30|23093.72|23093.72|23095.99|23095.99|23095.99|23095.99|23093.72|23093.72|0
1626341860000|2021-07-15 09:37:40|23087.45|23087.45|23083.02|23083.02|23087.45|23087.45|23083.02|23083.02|0
1626341870000|2021-07-15 09:37:50|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|23084.32|0
1626341880000|2021-07-15 09:38:00|23092.87|23092.87|23094.32|23094.32|23094.32|23094.32|23092.87|23092.87|0
1626341890000|2021-07-15 09:38:10|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|0
1626341920000|2021-07-15 09:38:40|23094.86|23094.86|23094.86|23094.86|23094.86|23094.86|23094.86|23094.86|0
1626341930000|2021-07-15 09:38:50|23097.52|23097.52|23096.63|23096.63|23097.52|23097.52|23096.63|23096.63|0
1626342020000|2021-07-15 09:40:20|23095.18|23095.18|23095.18|23095.18|23095.18|23095.18|23095.18|23095.18|0
1626342030000|2021-07-15 09:40:30|23091.64|23091.64|23091.64|23091.64|23091.64|23091.64|23091.64|23091.64|0
1626342100000|2021-07-15 09:41:40|23078.82|23078.82|23078.82|23078.82|23078.82|23078.82|23078.82|23078.82|0
1626342130000|2021-07-15 09:42:10|23081.47|23081.47|23081.47|23081.47|23081.47|23081.47|23081.47|23081.47|0
1626342140000|2021-07-15 09:42:20|23080.02|23080.02|23080.02|23080.02|23080.02|23080.02|23080.02|23080.02|0
1626342190000|2021-07-15 09:43:10|23082.68|23082.68|23084.45|23084.45|23084.45|23084.45|23082.68|23082.68|0
1626342220000|2021-07-15 09:43:40|23085.75|23085.75|23101.05|23101.05|23103.71|23103.71|23085.75|23085.75|0
1626342240000|2021-07-15 09:44:00|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|23102.82|0
1626342260000|2021-07-15 09:44:20|23103.71|23103.71|23103.71|23103.71|23103.71|23103.71|23103.71|23103.71|0
1626342270000|2021-07-15 09:44:30|23099.44|23099.44|23099.44|23099.44|23099.44|23099.44|23099.44|23099.44|0
1626342280000|2021-07-15 09:44:40|23097.67|23097.67|23095.9|23095.9|23097.67|23097.67|23095.9|23095.9|0
1626342300000|2021-07-15 09:45:00|23095.01|23095.01|23095.77|23095.77|23095.77|23095.77|23095.01|23095.01|0
1626342310000|2021-07-15 09:45:10|23094.25|23094.25|23094.25|23094.25|23094.25|23094.25|23094.25|23094.25|0
1626342330000|2021-07-15 09:45:30|23096.02|23096.02|23097.54|23097.54|23097.54|23097.54|23096.02|23096.02|0
1626342400000|2021-07-15 09:46:40|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|23106.08|0
1626342430000|2021-07-15 09:47:10|23108.74|23108.74|23108.74|23108.74|23108.74|23108.74|23108.74|23108.74|0
1626342490000|2021-07-15 09:48:10|23100.19|23100.19|23103.1|23103.1|23103.1|23103.1|23100.19|23100.19|0
1626342500000|2021-07-15 09:48:20|23101.65|23101.65|23101.65|23101.65|23101.65|23101.65|23101.65|23101.65|0
1626342520000|2021-07-15 09:48:40|23110.19|23110.19|23114.4|23114.4|23114.4|23114.4|23110.19|23110.19|0
1626342550000|2021-07-15 09:49:10|23115.28|23115.28|23116.17|23116.17|23116.17|23116.17|23115.28|23115.28|0
1626342560000|2021-07-15 09:49:20|23120.44|23120.44|23120.44|23120.44|23120.44|23120.44|23120.44|23120.44|0
1626342570000|2021-07-15 09:49:30|23118.99|23118.99|23120.29|23120.29|23120.29|23120.29|23118.99|23118.99|0
1626342590000|2021-07-15 09:49:50|23118.99|23118.99|23117.22|23117.22|23118.99|23118.99|23117.22|23117.22|0
1626342600000|2021-07-15 09:50:00|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|0
1626342620000|2021-07-15 09:50:20|23124.31|23124.31|23124.31|23124.31|23124.31|23124.31|23124.31|23124.31|0
1626342630000|2021-07-15 09:50:30|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|0
1626342670000|2021-07-15 09:51:10|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|23120.04|0
1626342720000|2021-07-15 09:52:00|23124.31|23124.31|23124.31|23124.31|23124.31|23124.31|23124.31|23124.31|0
1626342840000|2021-07-15 09:54:00|23122.85|23122.85|23124.31|23124.31|23124.31|23124.31|23122.85|23122.85|0
1626342850000|2021-07-15 09:54:10|23125.19|23125.19|23125.19|23125.19|23125.19|23125.19|23125.19|23125.19|0
1626342870000|2021-07-15 09:54:30|23123.74|23123.74|23123.74|23123.74|23123.74|23123.74|23123.74|23123.74|0
1626342900000|2021-07-15 09:55:00|23124.62|23124.62|23124.62|23124.62|23124.62|23124.62|23124.62|23124.62|0
1626342910000|2021-07-15 09:55:10|23121.97|23121.97|23121.97|23121.97|23121.97|23121.97|23121.97|23121.97|0
1626342960000|2021-07-15 09:56:00|23134.94|23134.94|23134.94|23134.94|23134.94|23134.94|23134.94|23134.94|0
1626343020000|2021-07-15 09:57:00|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|23137.6|0
1626343050000|2021-07-15 09:57:30|23138.89|23138.89|23141.16|23141.16|23141.16|23141.16|23138.89|23138.89|0
1626343090000|2021-07-15 09:58:10|23162.53|23162.53|23153.98|23153.98|23162.53|23162.53|23153.98|23153.98|0
1626343120000|2021-07-15 09:58:40|23156.64|23156.64|23156.64|23156.64|23156.64|23156.64|23156.64|23156.64|0
1626343140000|2021-07-15 09:59:00|23155.75|23155.75|23155.75|23155.75|23155.75|23155.75|23155.75|23155.75|0
1626343150000|2021-07-15 09:59:10|23164.3|23164.3|23164.3|23164.3|23164.3|23164.3|23164.3|23164.3|0
1626343160000|2021-07-15 09:59:20|23165.75|23165.75|23164.3|23164.3|23165.75|23165.75|23164.3|23164.3|0
1626343240000|2021-07-15 10:00:40|23160.02|23160.02|23153.1|23153.1|23160.02|23160.02|23153.1|23153.1|0
1626343250000|2021-07-15 10:00:50|23140.28|23140.28|23142.05|23142.05|23142.05|23142.05|23140.28|23140.28|0
1626343260000|2021-07-15 10:01:00|23138.16|23138.16|23138.16|23138.16|23138.16|23138.16|23138.16|23138.16|0
1626343270000|2021-07-15 10:01:10|23121.07|23121.07|23121.07|23121.07|23121.07|23121.07|23121.07|23121.07|0
1626343280000|2021-07-15 10:01:20|23129.61|23129.61|23129.61|23129.61|23129.61|23129.61|23129.61|23129.61|0
1626343290000|2021-07-15 10:01:30|23125.34|23125.34|23125.34|23125.34|23125.34|23125.34|23125.34|23125.34|0
1626343300000|2021-07-15 10:01:40|23120.91|23120.91|23108.1|23108.1|23120.91|23120.91|23099.55|23099.55|0
1626343340000|2021-07-15 10:02:20|23103.82|23103.82|23101.23|23101.23|23103.82|23103.82|23101.23|23101.23|0
1626343360000|2021-07-15 10:02:40|23097.69|23097.69|23081.33|23081.33|23097.69|23097.69|23081.33|23081.33|0
1626343380000|2021-07-15 10:03:00|23082.63|23082.63|23086.9|23086.9|23086.9|23086.9|23082.63|23082.63|0
1626343390000|2021-07-15 10:03:10|23099.71|23099.71|23095.44|23095.44|23099.71|23099.71|23095.44|23095.44|0
1626343400000|2021-07-15 10:03:20|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|23103.99|0
1626343430000|2021-07-15 10:03:50|23095.44|23095.44|23100.75|23100.75|23100.75|23100.75|23095.44|23095.44|0
1626343440000|2021-07-15 10:04:00|23092.21|23092.21|23089.94|23089.94|23092.21|23092.21|23089.94|23089.94|0
1626343470000|2021-07-15 10:04:30|23085.67|23085.67|23085.67|23085.67|23085.67|23085.67|23085.67|23085.67|0
1626343490000|2021-07-15 10:04:50|23084.78|23084.78|23085.67|23085.67|23085.67|23085.67|23084.78|23084.78|0
1626343500000|2021-07-15 10:05:00|23081.39|23081.39|23081.39|23081.39|23081.39|23081.39|23081.39|23081.39|0
1626343560000|2021-07-15 10:06:00|23068.58|23068.58|23068.58|23068.58|23068.58|23068.58|23068.58|23068.58|0
1626343570000|2021-07-15 10:06:10|23081.39|23081.39|23077.12|23077.12|23081.39|23081.39|23077.12|23077.12|0
1626343580000|2021-07-15 10:06:20|23075.35|23075.35|23075.35|23075.35|23075.35|23075.35|23075.35|23075.35|0
1626343620000|2021-07-15 10:07:00|23071.08|23071.08|23071.08|23071.08|23071.08|23071.08|23066.81|23066.81|0
1626343630000|2021-07-15 10:07:10|23072.38|23072.38|23072.38|23072.38|23072.38|23072.38|23072.38|23072.38|0
1626343640000|2021-07-15 10:07:20|23073.67|23073.67|23073.67|23073.67|23073.67|23073.67|23073.67|23073.67|0
1626343660000|2021-07-15 10:07:40|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|23052.31|0
1626343680000|2021-07-15 10:08:00|23054.08|23054.08|23054.08|23054.08|23054.08|23054.08|23054.08|23054.08|0
1626343690000|2021-07-15 10:08:10|23049.81|23049.81|23049.81|23049.81|23049.81|23049.81|23049.81|23049.81|0
1626343700000|2021-07-15 10:08:20|23047.16|23047.16|23047.16|23047.16|23047.16|23047.16|23047.16|23047.16|0
1626343710000|2021-07-15 10:08:30|23044.56|23044.56|23044.56|23044.56|23044.56|23044.56|23044.56|23044.56|0
1626343770000|2021-07-15 10:09:30|23040.29|23040.29|23040.29|23040.29|23040.29|23040.29|23040.29|23040.29|0
1626343790000|2021-07-15 10:09:50|23036.02|23036.02|23036.02|23036.02|23036.02|23036.02|23036.02|23036.02|0
1626343830000|2021-07-15 10:10:30|23027.16|23027.16|23027.16|23027.16|23027.16|23027.16|23027.16|23027.16|0
1626343860000|2021-07-15 10:11:00|23025.86|23025.86|23027.16|23027.16|23027.16|23027.16|23024.57|23024.57|0
1626343870000|2021-07-15 10:11:10|23018.62|23018.62|23018.62|23018.62|23018.62|23018.62|23018.62|23018.62|0
1626343890000|2021-07-15 10:11:30|23017.32|23017.32|23015.05|23015.05|23017.32|23017.32|23015.05|23015.05|0
1626344010000|2021-07-15 10:13:30|23010.78|23010.78|23015.05|23015.05|23015.05|23015.05|23010.78|23010.78|0
1626344130000|2021-07-15 10:15:30|23014.16|23014.16|23014.16|23014.16|23014.16|23014.16|23014.16|23014.16|0
1626344160000|2021-07-15 10:16:00|23009.8|23009.8|23008.35|23008.35|23009.8|23009.8|23008.35|23008.35|0
1626344200000|2021-07-15 10:16:40|23004.08|23004.08|23004.08|23004.08|23004.08|23004.08|23004.08|23004.08|0
1626344260000|2021-07-15 10:17:40|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|23004.96|0
1626344280000|2021-07-15 10:18:00|23002.37|23002.37|22998.47|22998.47|23002.37|23002.37|22998.47|22998.47|0
1626344290000|2021-07-15 10:18:10|22999.77|22999.77|22999.77|22999.77|22999.77|22999.77|22999.77|22999.77|0
1626344330000|2021-07-15 10:18:50|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|22998.47|0
1626344340000|2021-07-15 10:19:00|22994.2|22994.2|22994.2|22994.2|22994.2|22994.2|22994.2|22994.2|0
1626344390000|2021-07-15 10:19:50|22995.08|22995.08|22995.08|22995.08|22995.08|22995.08|22995.08|22995.08|0
1626344400000|2021-07-15 10:20:00|22996.85|22996.85|22988.63|22988.63|22996.85|22996.85|22988.63|22988.63|0
1626344410000|2021-07-15 10:20:10|22990.4|22990.4|22985.97|22985.97|22991.28|22991.28|22985.97|22985.97|0
1626344430000|2021-07-15 10:20:30|22989.93|22989.93|22989.93|22989.93|22989.93|22989.93|22989.93|22989.93|0
1626344500000|2021-07-15 10:21:40|22990.81|22990.81|22990.81|22990.81|22990.81|22990.81|22990.81|22990.81|0
1626344510000|2021-07-15 10:21:50|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|22987.27|0
1626344560000|2021-07-15 10:22:40|22989.93|22989.93|22989.93|22989.93|22989.93|22989.93|22989.93|22989.93|0
1626344580000|2021-07-15 10:23:00|22981.38|22981.38|22981.38|22981.38|22981.38|22981.38|22981.38|22981.38|0
1626344590000|2021-07-15 10:23:10|22978.73|22978.73|22978.73|22978.73|22978.73|22978.73|22978.73|22978.73|0
1626344660000|2021-07-15 10:24:20|22974.45|22974.45|22974.45|22974.45|22974.45|22974.45|22974.45|22974.45|0
1626344710000|2021-07-15 10:25:10|22973.16|22973.16|22972.9|22972.9|22973.16|22973.16|22967.59|22967.59|0
1626344720000|2021-07-15 10:25:20|22971.13|22971.13|22966.85|22966.85|22971.13|22971.13|22966.85|22966.85|0
1626344740000|2021-07-15 10:25:40|22965.08|22965.08|22965.08|22965.08|22965.08|22965.08|22965.08|22965.08|0
1626344770000|2021-07-15 10:26:10|22963.79|22963.79|22961.13|22961.13|22963.79|22963.79|22961.13|22961.13|0
1626344790000|2021-07-15 10:26:30|22956.86|22956.86|22943.99|22943.99|22956.86|22956.86|22943.99|22943.99|0
1626344800000|2021-07-15 10:26:40|22939.56|22939.56|22936.65|22936.65|22939.56|22939.56|22936.65|22936.65|0
1626344810000|2021-07-15 10:26:50|22935.36|22935.36|22935.36|22935.36|22935.36|22935.36|22935.36|22935.36|0
1626344820000|2021-07-15 10:27:00|22926.81|22926.81|22927.7|22927.7|22930.35|22930.35|22926.81|22926.81|0
1626344870000|2021-07-15 10:27:50|22922.51|22922.51|22929.59|22929.59|22929.59|22929.59|22922.51|22922.51|0
1626344880000|2021-07-15 10:28:00|22930.89|22930.89|22930.89|22930.89|22930.89|22930.89|22930.89|22930.89|0
1626344940000|2021-07-15 10:29:00|22922.34|22922.34|22916.14|22916.14|22922.34|22922.34|22916.14|22916.14|0
1626344960000|2021-07-15 10:29:20|22907.6|22907.6|22907.6|22907.6|22907.6|22907.6|22907.6|22907.6|0
1626344970000|2021-07-15 10:29:30|22901.4|22901.4|22898.81|22898.81|22901.4|22901.4|22898.81|22898.81|0
1626344980000|2021-07-15 10:29:40|22895.27|22895.27|22895.27|22895.27|22895.27|22895.27|22895.27|22895.27|0
1626344990000|2021-07-15 10:29:50|22893.97|22893.97|22893.97|22893.97|22893.97|22893.97|22893.97|22893.97|0
1626345000000|2021-07-15 10:30:00|22890.18|22890.18|22890.18|22890.18|22890.18|22890.18|22890.18|22890.18|0
1626345020000|2021-07-15 10:30:20|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|22873.09|0
1626345030000|2021-07-15 10:30:30|22870.19|22870.19|22865.91|22865.91|22870.19|22870.19|22865.91|22865.91|0
1626345040000|2021-07-15 10:30:40|22870.19|22870.19|22874.46|22874.46|22874.46|22874.46|22870.19|22870.19|0
1626345050000|2021-07-15 10:30:50|22870.19|22870.19|22870.19|22870.19|22870.19|22870.19|22870.19|22870.19|0
1626345090000|2021-07-15 10:31:30|22878.73|22878.73|22880.03|22880.03|22880.03|22880.03|22878.73|22878.73|0
1626345100000|2021-07-15 10:31:40|22884.46|22884.46|22886.23|22886.23|22886.23|22886.23|22875.91|22875.91|0
1626345130000|2021-07-15 10:32:10|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|22887.11|0
1626345140000|2021-07-15 10:32:20|22888|22888|22891.95|22891.95|22891.95|22891.95|22888|22888|0
1626345220000|2021-07-15 10:33:40|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|22890.65|0
1626345250000|2021-07-15 10:34:10|22894.93|22894.93|22894.93|22894.93|22894.93|22894.93|22894.93|22894.93|0
1626345270000|2021-07-15 10:34:30|22891.03|22891.03|22891.03|22891.03|22891.03|22891.03|22891.03|22891.03|0
1626345300000|2021-07-15 10:35:00|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|0
1626345310000|2021-07-15 10:35:10|22895.3|22895.3|22895.3|22895.3|22895.3|22895.3|22895.3|22895.3|0
1626345320000|2021-07-15 10:35:20|22903.85|22903.85|22903.85|22903.85|22903.85|22903.85|22903.85|22903.85|0
1626345350000|2021-07-15 10:35:50|22906.44|22906.44|22906.44|22906.44|22906.44|22906.44|22906.44|22906.44|0
1626345370000|2021-07-15 10:36:10|22907.2|22907.2|22907.2|22907.2|22907.2|22907.2|22907.2|22907.2|0
1626345400000|2021-07-15 10:36:40|22920.02|22920.02|22924.29|22924.29|22924.29|22924.29|22920.02|22920.02|0
1626345410000|2021-07-15 10:36:50|22915.75|22915.75|22915.75|22915.75|22915.75|22915.75|22915.75|22915.75|0
1626345420000|2021-07-15 10:37:00|22911.47|22911.47|22911.47|22911.47|22911.47|22911.47|22911.47|22911.47|0
1626345450000|2021-07-15 10:37:30|22915.75|22915.75|22926.06|22926.06|22926.06|22926.06|22915.75|22915.75|0
1626345460000|2021-07-15 10:37:40|22927.83|22927.83|22927.83|22927.83|22927.83|22927.83|22927.83|22927.83|0
1626345510000|2021-07-15 10:38:30|22930.43|22930.43|22930.43|22930.43|22930.43|22930.43|22930.43|22930.43|0
1626345550000|2021-07-15 10:39:10|22927.77|22927.77|22932.04|22932.04|22932.04|22932.04|22927.77|22927.77|0
1626345560000|2021-07-15 10:39:20|22932.93|22932.93|22932.93|22932.93|22932.93|22932.93|22932.93|22932.93|0
1626345570000|2021-07-15 10:39:30|22941.47|22941.47|22939.7|22939.7|22942.36|22942.36|22939.7|22939.7|0
1626345590000|2021-07-15 10:39:50|22938.82|22938.82|22941.47|22941.47|22941.47|22941.47|22938.82|22938.82|0
1626345600000|2021-07-15 10:40:00|22937.2|22937.2|22937.2|22937.2|22937.2|22937.2|22937.2|22937.2|0
1626345620000|2021-07-15 10:40:20|22934.61|22934.61|22934.61|22934.61|22934.61|22934.61|22934.61|22934.61|0
1626345650000|2021-07-15 10:40:50|22930.18|22930.18|22930.18|22930.18|22930.18|22930.18|22930.18|22930.18|0
1626345670000|2021-07-15 10:41:10|22943|22943|22943|22943|22943|22943|22943|22943|0
1626345720000|2021-07-15 10:42:00|22947.27|22947.27|22937.43|22937.43|22947.27|22947.27|22937.43|22937.43|0
1626345770000|2021-07-15 10:42:50|22933.15|22933.15|22933.15|22933.15|22933.15|22933.15|22933.15|22933.15|0
1626345780000|2021-07-15 10:43:00|22928.88|22928.88|22928.88|22928.88|22928.88|22928.88|22928.88|22928.88|0
1626345830000|2021-07-15 10:43:50|22934.19|22934.19|22934.19|22934.19|22934.19|22934.19|22934.19|22934.19|0
1626345840000|2021-07-15 10:44:00|22932.42|22932.42|22935.02|22935.02|22935.02|22935.02|22928|22928|0
1626345900000|2021-07-15 10:45:00|22940.33|22940.33|22940.33|22940.33|22940.33|22940.33|22940.33|22940.33|0
1626345940000|2021-07-15 10:45:40|22943.24|22943.24|22943.24|22943.24|22943.24|22943.24|22943.24|22943.24|0
1626345960000|2021-07-15 10:46:00|22946.27|22946.27|22951.58|22951.58|22951.58|22951.58|22946.27|22946.27|0
1626345980000|2021-07-15 10:46:20|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|22954.23|0
1626346030000|2021-07-15 10:47:10|22955.12|22955.12|22955.12|22955.12|22955.12|22955.12|22955.12|22955.12|0
1626346040000|2021-07-15 10:47:20|22952.09|22952.09|22952.09|22952.09|22952.09|22952.09|22952.09|22952.09|0
1626346060000|2021-07-15 10:47:40|22956.36|22956.36|22960.64|22960.64|22960.64|22960.64|22956.36|22956.36|0
1626346090000|2021-07-15 10:48:10|22955.32|22955.32|22953.55|22953.55|22955.32|22955.32|22953.55|22953.55|0
1626346110000|2021-07-15 10:48:30|22957.09|22957.09|22957.09|22957.09|22957.09|22957.09|22957.09|22957.09|0
1626346190000|2021-07-15 10:49:50|22958.39|22958.39|22958.39|22958.39|22958.39|22958.39|22958.39|22958.39|0
1626346220000|2021-07-15 10:50:20|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|0
1626346230000|2021-07-15 10:50:30|22964.12|22964.12|22964.12|22964.12|22964.12|22964.12|22964.12|22964.12|0
1626346290000|2021-07-15 10:51:30|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|22962.66|0
1626346330000|2021-07-15 10:52:10|22960.01|22960.01|22954.85|22954.85|22960.01|22960.01|22954.85|22954.85|0
1626346360000|2021-07-15 10:52:40|22956.62|22956.62|22956.62|22956.62|22956.62|22956.62|22956.62|22956.62|0
1626346370000|2021-07-15 10:52:50|22955.17|22955.17|22953.71|22953.71|22955.17|22955.17|22953.71|22953.71|0
1626346390000|2021-07-15 10:53:10|22949.44|22949.44|22947.44|22947.44|22949.44|22949.44|22944.41|22944.41|0
1626346400000|2021-07-15 10:53:20|22948.95|22948.95|22948.95|22948.95|22948.95|22948.95|22948.95|22948.95|0
1626346480000|2021-07-15 10:54:40|22947.18|22947.18|22947.18|22947.18|22947.18|22947.18|22947.18|22947.18|0
1626346490000|2021-07-15 10:54:50|22944.59|22944.59|22944.59|22944.59|22944.59|22944.59|22944.59|22944.59|0
1626346510000|2021-07-15 10:55:10|22948.86|22948.86|22948.86|22948.86|22948.86|22948.86|22948.86|22948.86|0
1626346530000|2021-07-15 10:55:30|22953.13|22953.13|22953.13|22953.13|22953.13|22953.13|22953.13|22953.13|0
1626346580000|2021-07-15 10:56:20|22956.67|22956.67|22957.56|22957.56|22957.56|22957.56|22956.67|22956.67|0
1626346590000|2021-07-15 10:56:30|22954.9|22954.9|22954.9|22954.9|22954.9|22954.9|22954.9|22954.9|0
1626346610000|2021-07-15 10:56:50|22953.6|22953.6|22953.6|22953.6|22953.6|22953.6|22953.6|22953.6|0
1626346620000|2021-07-15 10:57:00|22954.49|22954.49|22954.49|22954.49|22954.49|22954.49|22954.49|22954.49|0
1626346690000|2021-07-15 10:58:10|22951.89|22951.89|22954.49|22954.49|22954.49|22954.49|22951.89|22951.89|0
1626346700000|2021-07-15 10:58:20|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|22950.95|0
1626346710000|2021-07-15 10:58:30|22949.18|22949.18|22944.91|22944.91|22949.18|22949.18|22944.91|22944.91|0
1626346720000|2021-07-15 10:58:40|22943.13|22943.13|22943.13|22943.13|22943.13|22943.13|22943.13|22943.13|0
1626346770000|2021-07-15 10:59:30|22942.25|22942.25|22940.48|22940.48|22942.25|22942.25|22940.48|22940.48|0
1626346780000|2021-07-15 10:59:40|22936.21|22936.21|22932.92|22932.92|22936.21|22936.21|22932.92|22932.92|0
1626346790000|2021-07-15 10:59:50|22915.83|22915.83|22915.83|22915.83|22915.83|22915.83|22915.83|22915.83|0
1626346920000|2021-07-15 11:02:00|22918.49|22918.49|22918.49|22918.49|22918.49|22918.49|22918.49|22918.49|0
1626346930000|2021-07-15 11:02:10|22914.22|22914.22|22914.22|22914.22|22914.22|22914.22|22914.22|22914.22|0
1626346940000|2021-07-15 11:02:20|22913.46|22913.46|22915.73|22915.73|22915.73|22915.73|22913.46|22913.46|0
1626346990000|2021-07-15 11:03:10|22911.3|22911.3|22911.3|22911.3|22911.3|22911.3|22911.3|22911.3|0
1626347020000|2021-07-15 11:03:40|22910.01|22910.01|22908.24|22908.24|22910.01|22910.01|22908.24|22908.24|0
1626347030000|2021-07-15 11:03:50|22912.66|22912.66|22912.66|22912.66|22912.66|22912.66|22908.24|22908.24|0
1626347040000|2021-07-15 11:04:00|22913.96|22913.96|22913.96|22913.96|22913.96|22913.96|22913.96|22913.96|0
1626347050000|2021-07-15 11:04:10|22918.23|22918.23|22918.23|22918.23|22918.23|22918.23|22918.23|22918.23|0
1626347070000|2021-07-15 11:04:30|22922.5|22922.5|22922.5|22922.5|22922.5|22922.5|22922.5|22922.5|0
1626347100000|2021-07-15 11:05:00|22919.91|22919.91|22919.91|22919.91|22919.91|22919.91|22919.91|22919.91|0
1626347110000|2021-07-15 11:05:10|22921.68|22921.68|22921.68|22921.68|22921.68|22921.68|22921.68|22921.68|0
1626347120000|2021-07-15 11:05:20|22918.14|22918.14|22918.29|22918.29|22918.29|22918.29|22914.75|22914.75|0
1626347150000|2021-07-15 11:05:50|22915.64|22915.64|22915.64|22915.64|22915.64|22915.64|22915.64|22915.64|0
1626347170000|2021-07-15 11:06:10|22912.98|22912.98|22911.21|22911.21|22914.75|22914.75|22911.21|22911.21|0
1626347200000|2021-07-15 11:06:40|22916.52|22916.52|22916.52|22916.52|22916.52|22916.52|22916.52|22916.52|0
1626347220000|2021-07-15 11:07:00|22915.64|22915.64|22915.64|22915.64|22915.64|22915.64|22915.64|22915.64|0
1626347250000|2021-07-15 11:07:30|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|22913.04|0
1626347260000|2021-07-15 11:07:40|22900.22|22900.22|22898.45|22898.45|22900.22|22900.22|22895.8|22895.8|0
1626347280000|2021-07-15 11:08:00|22901.11|22901.11|22901.11|22901.11|22901.11|22901.11|22901.11|22901.11|0
1626347340000|2021-07-15 11:09:00|22902.41|22902.41|22902.41|22902.41|22902.41|22902.41|22902.41|22902.41|0
1626347410000|2021-07-15 11:10:10|22910.95|22910.95|22915.22|22915.22|22915.22|22915.22|22910.95|22910.95|0
1626347420000|2021-07-15 11:10:20|22919.5|22919.5|22922.15|22922.15|22922.15|22922.15|22919.5|22919.5|0
1626347500000|2021-07-15 11:11:40|22924.81|22924.81|22931.32|22931.32|22931.32|22931.32|22924.81|22924.81|0
1626347550000|2021-07-15 11:12:30|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|22934.86|0
1626347560000|2021-07-15 11:12:40|22936.63|22936.63|22936.63|22936.63|22936.63|22936.63|22936.63|22936.63|0
1626347580000|2021-07-15 11:13:00|22945.17|22945.17|22945.17|22945.17|22945.17|22945.17|22945.17|22945.17|0
1626347600000|2021-07-15 11:13:20|22957.99|22957.99|22957.84|22957.84|22966.53|22966.53|22957.84|22957.84|0
1626347630000|2021-07-15 11:13:50|22962.11|22962.11|22966.38|22966.38|22970.65|22970.65|22962.11|22962.11|0
1626347650000|2021-07-15 11:14:10|22974.55|22974.55|22974.55|22974.55|22974.55|22974.55|22974.55|22974.55|0
1626347660000|2021-07-15 11:14:20|22975.43|22975.43|22975.43|22975.43|22975.43|22975.43|22975.43|22975.43|0
1626347680000|2021-07-15 11:14:40|22976.32|22976.32|22976.32|22976.32|22976.32|22976.32|22976.32|22976.32|0
1626347690000|2021-07-15 11:14:50|22974.55|22974.55|22972.78|22972.78|22974.55|22974.55|22972.78|22972.78|0
1626347700000|2021-07-15 11:15:00|22964.23|22964.23|22964.23|22964.23|22964.23|22964.23|22964.23|22964.23|0
1626347710000|2021-07-15 11:15:10|22968.5|22968.5|22968.5|22968.5|22968.5|22968.5|22968.5|22968.5|0
1626347750000|2021-07-15 11:15:50|22963.31|22963.31|22964.61|22964.61|22964.61|22964.61|22963.31|22963.31|0
1626347800000|2021-07-15 11:16:40|22966.06|22966.06|22966.06|22966.06|22966.06|22966.06|22966.06|22966.06|0
1626347830000|2021-07-15 11:17:10|22969.96|22969.96|22971.26|22971.26|22971.26|22971.26|22969.96|22969.96|0
1626347870000|2021-07-15 11:17:50|22969.96|22969.96|22978.5|22978.5|22978.5|22978.5|22969.96|22969.96|0
1626347880000|2021-07-15 11:18:00|22974.23|22974.23|22974.23|22974.23|22974.23|22974.23|22974.23|22974.23|0
1626347940000|2021-07-15 11:19:00|22971.63|22971.63|22966.48|22966.48|22971.63|22971.63|22966.48|22966.48|0
1626347950000|2021-07-15 11:19:10|22956.16|22956.16|22960.43|22960.43|22960.43|22960.43|22956.16|22956.16|0
1626347970000|2021-07-15 11:19:30|22956.16|22956.16|22960.43|22960.43|22960.43|22960.43|22956.16|22956.16|0
1626347990000|2021-07-15 11:19:50|22956.16|22956.16|22956.16|22956.16|22956.16|22956.16|22956.16|22956.16|0
1626348000000|2021-07-15 11:20:00|22953.89|22953.89|22953.89|22953.89|22953.89|22953.89|22953.89|22953.89|0
1626348010000|2021-07-15 11:20:10|22945.35|22945.35|22945.35|22945.35|22945.35|22945.35|22945.35|22945.35|0
1626348040000|2021-07-15 11:20:40|22943.89|22943.89|22942.44|22942.44|22943.89|22943.89|22942.44|22942.44|0
1626348080000|2021-07-15 11:21:20|22946.71|22946.71|22946.71|22946.71|22946.71|22946.71|22946.71|22946.71|0
1626348100000|2021-07-15 11:21:40|22950.98|22950.98|22950.98|22950.98|22950.98|22950.98|22950.98|22950.98|0
1626348160000|2021-07-15 11:22:40|22959.53|22959.53|22959.53|22959.53|22959.53|22959.53|22959.53|22959.53|0
1626348170000|2021-07-15 11:22:50|22955.99|22955.99|22955.99|22955.99|22955.99|22955.99|22955.99|22955.99|0
1626348180000|2021-07-15 11:23:00|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|22953.39|0
1626348200000|2021-07-15 11:23:20|22952.09|22952.09|22952.09|22952.09|22952.09|22952.09|22952.09|22952.09|0
1626348210000|2021-07-15 11:23:30|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|22949.5|0
1626348230000|2021-07-15 11:23:50|22952.15|22952.15|22952.15|22952.15|22952.15|22952.15|22952.15|22952.15|0
1626348250000|2021-07-15 11:24:10|22943.61|22943.61|22943.61|22943.61|22943.61|22943.61|22943.61|22943.61|0
1626348300000|2021-07-15 11:25:00|22942.09|22942.09|22940.58|22940.58|22942.09|22942.09|22940.58|22940.58|0
1626348310000|2021-07-15 11:25:10|22937.55|22937.55|22937.55|22937.55|22937.55|22937.55|22937.55|22937.55|0
1626348330000|2021-07-15 11:25:30|22935.78|22935.78|22924.58|22924.58|22935.78|22935.78|22921.93|22921.93|0
1626348340000|2021-07-15 11:25:40|22920.31|22920.31|22921.19|22921.19|22921.19|22921.19|22920.31|22920.31|0
1626348350000|2021-07-15 11:25:50|22922.08|22922.08|22923.85|22923.85|22923.85|22923.85|22922.08|22922.08|0
1626348360000|2021-07-15 11:26:00|22928.12|22928.12|22929.01|22929.01|22929.01|22929.01|22928.12|22928.12|0
1626348370000|2021-07-15 11:26:10|22930.78|22930.78|22930.78|22930.78|22930.78|22930.78|22930.78|22930.78|0
1626348400000|2021-07-15 11:26:40|22935.05|22935.05|22943.6|22943.6|22943.6|22943.6|22935.05|22935.05|0
1626348420000|2021-07-15 11:27:00|22945.11|22945.11|22945.11|22945.11|22945.11|22945.11|22945.11|22945.11|0
1626348440000|2021-07-15 11:27:20|22936.56|22936.56|22936.56|22936.56|22936.56|22936.56|22936.56|22936.56|0
1626348450000|2021-07-15 11:27:30|22934.79|22934.79|22934.79|22934.79|22934.79|22934.79|22934.79|22934.79|0
1626348550000|2021-07-15 11:29:10|22939.07|22939.07|22934.79|22934.79|22939.07|22939.07|22934.79|22934.79|0
1626348640000|2021-07-15 11:30:40|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|22933.91|0
1626348650000|2021-07-15 11:30:50|22933.02|22933.02|22933.02|22933.02|22933.02|22933.02|22933.02|22933.02|0
1626348680000|2021-07-15 11:31:20|22931.73|22931.73|22931.73|22931.73|22931.73|22931.73|22931.73|22931.73|0
1626348690000|2021-07-15 11:31:30|22935.62|22935.62|22939.89|22939.89|22939.89|22939.89|22935.62|22935.62|0
1626348710000|2021-07-15 11:31:50|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|22944.16|0
1626348720000|2021-07-15 11:32:00|22945.46|22945.46|22945.46|22945.46|22945.46|22945.46|22945.46|22945.46|0
1626348780000|2021-07-15 11:33:00|22941.19|22941.19|22939.74|22939.74|22941.19|22941.19|22939.74|22939.74|0
1626348790000|2021-07-15 11:33:10|22935.46|22935.46|22935.46|22935.46|22935.46|22935.46|22935.46|22935.46|0
1626348810000|2021-07-15 11:33:30|22934.58|22934.58|22934.58|22934.58|22934.58|22934.58|22934.58|22934.58|0
1626348840000|2021-07-15 11:34:00|22930.31|22930.31|22926.03|22926.03|22930.31|22930.31|22926.03|22926.03|0
1626348850000|2021-07-15 11:34:10|22921.76|22921.76|22917.49|22917.49|22921.76|22921.76|22917.49|22917.49|0
1626348880000|2021-07-15 11:34:40|22930.31|22930.31|22926.03|22926.03|22930.31|22930.31|22926.03|22926.03|0
1626348910000|2021-07-15 11:35:10|22928.69|22928.69|22928.69|22928.69|22928.69|22928.69|22928.69|22928.69|0
1626348940000|2021-07-15 11:35:40|22934.26|22934.26|22934.26|22934.26|22934.26|22934.26|22934.26|22934.26|0
1626348960000|2021-07-15 11:36:00|22931.6|22931.6|22931.6|22931.6|22932.49|22932.49|22931.6|22931.6|0
1626348990000|2021-07-15 11:36:30|22932.9|22932.9|22932.9|22932.9|22932.9|22932.9|22932.9|22932.9|0
1626349020000|2021-07-15 11:37:00|22937.17|22937.17|22937.17|22937.17|22937.17|22937.17|22937.17|22937.17|0
1626349050000|2021-07-15 11:37:30|22939.83|22939.83|22939.83|22939.83|22939.83|22939.83|22939.83|22939.83|0
1626349060000|2021-07-15 11:37:40|22940.59|22940.59|22940.59|22940.59|22940.59|22940.59|22940.59|22940.59|0
1626349070000|2021-07-15 11:37:50|22944.86|22944.86|22952.04|22952.04|22952.04|22952.04|22944.86|22944.86|0
1626349090000|2021-07-15 11:38:10|22952.92|22952.92|22952.92|22952.92|22952.92|22952.92|22952.92|22952.92|0
1626349140000|2021-07-15 11:39:00|22951.15|22951.15|22945.58|22945.58|22951.15|22951.15|22945.58|22945.58|0
1626349180000|2021-07-15 11:39:40|22942.04|22942.04|22942.04|22942.04|22942.04|22942.04|22942.04|22942.04|0
1626349190000|2021-07-15 11:39:50|22936.47|22936.47|22936.47|22936.47|22936.47|22936.47|22936.47|22936.47|0
1626349250000|2021-07-15 11:40:50|22937.93|22937.93|22937.93|22937.93|22937.93|22937.93|22937.93|22937.93|0
1626349260000|2021-07-15 11:41:00|22950.74|22950.74|22950.74|22950.74|22950.74|22950.74|22950.74|22950.74|0
1626349270000|2021-07-15 11:41:10|22946.47|22946.47|22947.83|22947.83|22949.13|22949.13|22946.47|22946.47|0
1626349330000|2021-07-15 11:42:10|22956.37|22956.37|22956.37|22956.37|22956.37|22956.37|22956.37|22956.37|0
1626349350000|2021-07-15 11:42:30|22953.72|22953.72|22954.6|22954.6|22954.6|22954.6|22953.72|22953.72|0
1626349380000|2021-07-15 11:43:00|22958.88|22958.88|22963.71|22963.71|22963.71|22963.71|22958.88|22958.88|0
1626349390000|2021-07-15 11:43:10|22972.26|22972.26|22973.56|22973.56|22973.56|22973.56|22972.26|22972.26|0
1626349400000|2021-07-15 11:43:20|22977.83|22977.83|22977.83|22977.83|22977.83|22977.83|22977.83|22977.83|0
1626349410000|2021-07-15 11:43:30|22969.28|22969.28|22969.28|22969.28|22969.28|22969.28|22969.28|22969.28|0
1626349430000|2021-07-15 11:43:50|22970.74|22970.74|22970.74|22970.74|22970.74|22970.74|22970.74|22970.74|0
1626349440000|2021-07-15 11:44:00|22966.47|22966.47|22966.47|22966.47|22966.47|22966.47|22966.47|22966.47|0
1626349470000|2021-07-15 11:44:30|22962.04|22962.04|22953.87|22953.87|22962.04|22962.04|22953.87|22953.87|0
1626349480000|2021-07-15 11:44:40|22958.15|22958.15|22958.15|22958.15|22958.15|22958.15|22958.15|22958.15|0
1626349500000|2021-07-15 11:45:00|22959.03|22959.03|22961.63|22961.63|22961.63|22961.63|22959.03|22959.03|0
1626349520000|2021-07-15 11:45:20|22964.54|22964.54|22964.54|22964.54|22964.54|22964.54|22964.54|22964.54|0
1626349540000|2021-07-15 11:45:40|22963.65|22963.65|22963.65|22963.65|22963.65|22963.65|22963.65|22963.65|0
1626349570000|2021-07-15 11:46:10|22967.92|22967.92|22967.04|22967.04|22967.92|22967.92|22967.04|22967.04|0
1626349700000|2021-07-15 11:48:20|22962.76|22962.76|22958.49|22958.49|22962.76|22962.76|22958.49|22958.49|0
1626349730000|2021-07-15 11:48:50|22967.04|22967.04|22967.04|22967.04|22967.04|22967.04|22967.04|22967.04|0
1626349760000|2021-07-15 11:49:20|22966.15|22966.15|22968.81|22968.81|22968.81|22968.81|22966.15|22966.15|0
1626349810000|2021-07-15 11:50:10|22973.08|22973.08|22973.08|22973.08|22973.08|22973.08|22973.08|22973.08|0
1626349850000|2021-07-15 11:50:50|22977.35|22977.35|22977.35|22977.35|22977.35|22977.35|22977.35|22977.35|0
1626349860000|2021-07-15 11:51:00|22981.62|22981.62|22989.38|22989.38|22989.38|22989.38|22981.62|22981.62|0
1626349910000|2021-07-15 11:51:50|22985.84|22985.84|22985.84|22985.84|22985.84|22985.84|22985.84|22985.84|0
1626349920000|2021-07-15 11:52:00|22984.54|22984.54|22984.54|22984.54|22984.54|22984.54|22984.54|22984.54|0
1626349950000|2021-07-15 11:52:30|22983.78|22983.78|22984.41|22984.41|22985.3|22985.3|22983.78|22983.78|0
1626350010000|2021-07-15 11:53:30|22983.52|22983.52|22983.52|22983.52|22983.52|22983.52|22983.52|22983.52|0
1626350020000|2021-07-15 11:53:40|22979.63|22979.63|22979.63|22979.63|22979.63|22979.63|22979.63|22979.63|0
1626350090000|2021-07-15 11:54:50|22978.75|22978.75|22978.75|22978.75|22978.75|22978.75|22978.75|22978.75|0
1626350170000|2021-07-15 11:56:10|22983.02|22983.02|22974.47|22974.47|22983.02|22983.02|22974.47|22974.47|0
1626350190000|2021-07-15 11:56:30|22970.93|22970.93|22970.93|22970.93|22970.93|22970.93|22970.93|22970.93|0
1626350200000|2021-07-15 11:56:40|22965.74|22965.74|22965.74|22965.74|22965.74|22965.74|22965.74|22965.74|0
1626350210000|2021-07-15 11:56:50|22968.4|22968.4|22974.59|22974.59|22975.48|22975.48|22968.4|22968.4|0
1626350220000|2021-07-15 11:57:00|22973.71|22973.71|22971.94|22971.94|22973.71|22973.71|22971.94|22971.94|0
1626350240000|2021-07-15 11:57:20|22972.82|22972.82|22972.82|22972.82|22972.82|22972.82|22972.82|22972.82|0
1626350390000|2021-07-15 11:59:50|22968.55|22968.55|22968.55|22968.55|22968.55|22968.55|22968.55|22968.55|0
1626350460000|2021-07-15 12:01:00|22964.28|22964.28|22964.28|22964.28|22964.28|22964.28|22964.28|22964.28|0
1626350480000|2021-07-15 12:01:20|22960.01|22960.01|22960.01|22960.01|22960.01|22960.01|22960.01|22960.01|0
1626350580000|2021-07-15 12:03:00|22961.3|22961.3|22972.44|22972.44|22972.44|22972.44|22961.3|22961.3|0
1626350620000|2021-07-15 12:03:40|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|22975.99|0
1626350680000|2021-07-15 12:04:40|22980.26|22980.26|22980.26|22980.26|22980.26|22980.26|22980.26|22980.26|0
1626350700000|2021-07-15 12:05:00|22982.03|22982.03|22982.03|22982.03|22982.91|22982.91|22982.03|22982.03|0
1626350710000|2021-07-15 12:05:10|22983.8|22983.8|22989.11|22989.11|22989.11|22989.11|22983.8|22983.8|0
1626350720000|2021-07-15 12:05:20|22997.66|22997.66|23001.93|23001.93|23001.93|23001.93|22997.66|22997.66|0
1626350740000|2021-07-15 12:05:40|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|0
1626350750000|2021-07-15 12:05:50|23004.75|23004.75|23004.75|23004.75|23004.75|23004.75|23004.75|23004.75|0
1626350840000|2021-07-15 12:07:20|23009.02|23009.02|23009.02|23009.02|23009.02|23009.02|23009.02|23009.02|0
1626350860000|2021-07-15 12:07:40|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|23000.47|0
1626350880000|2021-07-15 12:08:00|22999.02|22999.02|22999.02|22999.02|22999.02|22999.02|22999.02|22999.02|0
1626350900000|2021-07-15 12:08:20|22999.78|22999.78|22999.78|22999.78|22999.78|22999.78|22999.78|22999.78|0
1626350920000|2021-07-15 12:08:40|22995.35|22995.35|22991.08|22991.08|22995.35|22995.35|22991.08|22991.08|0
1626350990000|2021-07-15 12:09:50|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|22992.85|0
1626351020000|2021-07-15 12:10:20|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|22988.58|0
1626351050000|2021-07-15 12:10:50|22989.46|22989.46|22989.46|22989.46|22989.46|22989.46|22989.46|22989.46|0
1626351120000|2021-07-15 12:12:00|22998.01|22998.01|22998.89|22998.89|22998.89|22998.89|22998.01|22998.01|0
1626351130000|2021-07-15 12:12:10|23000.41|23000.41|23010.72|23010.72|23010.72|23010.72|23000.41|23000.41|0
1626351150000|2021-07-15 12:12:30|23013.38|23013.38|23013.38|23013.38|23013.38|23013.38|23013.38|23013.38|0
1626351160000|2021-07-15 12:12:40|23009.84|23009.84|23005.56|23005.56|23009.84|23009.84|23005.56|23005.56|0
1626351240000|2021-07-15 12:14:00|23009.84|23009.84|23005.56|23005.56|23009.84|23009.84|23005.56|23005.56|0
1626351290000|2021-07-15 12:14:50|23001.29|23001.29|23000.41|23000.41|23001.29|23001.29|23000.41|23000.41|0
1626351300000|2021-07-15 12:15:00|23001.7|23001.7|23001.38|23001.38|23003|23003|22998.73|22998.73|0
1626351360000|2021-07-15 12:16:00|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|22997.11|0
1626351380000|2021-07-15 12:16:20|23001.38|23001.38|23006.96|23006.96|23006.96|23006.96|23001.38|23001.38|0
1626351440000|2021-07-15 12:17:20|23008.25|23008.25|23008.25|23008.25|23008.25|23008.25|23008.25|23008.25|0
1626351530000|2021-07-15 12:18:50|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|0
1626351540000|2021-07-15 12:19:00|23004.3|23004.3|23004.3|23004.3|23004.3|23004.3|23004.3|23004.3|0
1626351580000|2021-07-15 12:19:40|23000.03|23000.03|23000.03|23000.03|23000.03|23000.03|23000.03|23000.03|0
1626351610000|2021-07-15 12:20:10|23001.8|23001.8|23001.8|23001.8|23001.8|23001.8|23001.8|23001.8|0
1626351620000|2021-07-15 12:20:20|23000.34|23000.34|23000.34|23000.34|23000.34|23000.34|23000.34|23000.34|0
1626351630000|2021-07-15 12:20:30|23001.8|23001.8|23001.8|23001.8|23001.8|23001.8|23001.8|23001.8|0
1626351690000|2021-07-15 12:21:30|23006.07|23006.07|23007.84|23007.84|23007.84|23007.84|23006.07|23006.07|0
1626351700000|2021-07-15 12:21:40|23012.11|23012.11|23012.11|23012.11|23012.11|23012.11|23012.11|23012.11|0
1626351710000|2021-07-15 12:21:50|23013|23013|23013|23013|23013|23013|23013|23013|0
1626351720000|2021-07-15 12:22:00|23011.23|23011.23|23011.23|23011.23|23011.23|23011.23|23011.23|23011.23|0
1626351740000|2021-07-15 12:22:20|23012.68|23012.68|23011.23|23011.23|23012.68|23012.68|23011.23|23011.23|0
1626351760000|2021-07-15 12:22:40|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|23015.5|0
1626351810000|2021-07-15 12:23:30|23019.77|23019.77|23019.77|23019.77|23019.77|23019.77|23019.77|23019.77|0
1626351830000|2021-07-15 12:23:50|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|23024.04|0
1626351840000|2021-07-15 12:24:00|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|23028.32|0
1626351870000|2021-07-15 12:24:30|23030.91|23030.91|23029.61|23029.61|23030.91|23030.91|23029.61|23029.61|0
1626351890000|2021-07-15 12:24:50|23031.39|23031.39|23031.39|23031.39|23031.39|23031.39|23031.39|23031.39|0
1626351930000|2021-07-15 12:25:30|23027.11|23027.11|23027.11|23027.11|23027.11|23027.11|23027.11|23027.11|0
1626352030000|2021-07-15 12:27:10|23028.41|23028.41|23028.41|23028.41|23028.41|23028.41|23028.41|23028.41|0
1626352110000|2021-07-15 12:28:30|23027.53|23027.53|23031.8|23031.8|23031.8|23031.8|23027.53|23027.53|0
1626352150000|2021-07-15 12:29:10|23033.57|23033.57|23033.57|23033.57|23033.57|23033.57|23033.57|23033.57|0
1626352160000|2021-07-15 12:29:20|23039.38|23039.38|23039.38|23039.38|23039.38|23039.38|23039.38|23039.38|0
1626352180000|2021-07-15 12:29:40|23043.66|23043.66|23043.66|23043.66|23043.66|23043.66|23043.66|23043.66|0
1626352190000|2021-07-15 12:29:50|23039.38|23039.38|23039.38|23039.38|23039.38|23039.38|23039.38|23039.38|0
1626352220000|2021-07-15 12:30:20|23043.66|23043.66|23043.66|23043.66|23043.66|23043.66|23043.66|23043.66|0
1626352240000|2021-07-15 12:30:40|23035.11|23035.11|23035.11|23035.11|23035.11|23035.11|23035.11|23035.11|0
1626352260000|2021-07-15 12:31:00|23035.87|23035.87|23035.87|23035.87|23035.87|23035.87|23035.87|23035.87|0
1626352340000|2021-07-15 12:32:20|23040.14|23040.14|23040.14|23040.14|23040.14|23040.14|23040.14|23040.14|0
1626352380000|2021-07-15 12:33:00|23035.87|23035.87|23032.48|23032.48|23036.75|23036.75|23032.48|23032.48|0
1626352400000|2021-07-15 12:33:20|23023.94|23023.94|23023.94|23023.94|23023.94|23023.94|23023.94|23023.94|0
1626352430000|2021-07-15 12:33:50|23028.21|23028.21|23028.21|23028.21|23028.21|23028.21|23028.21|23028.21|0
1626352440000|2021-07-15 12:34:00|23032.48|23032.48|23032.48|23032.48|23032.48|23032.48|23032.48|23032.48|0
1626352450000|2021-07-15 12:34:10|23035.08|23035.08|23035.08|23035.08|23035.08|23035.08|23035.08|23035.08|0
1626352470000|2021-07-15 12:34:30|23033.56|23033.56|23033.56|23033.56|23033.56|23033.56|23033.56|23033.56|0
1626352490000|2021-07-15 12:34:50|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|23032.81|0
1626352540000|2021-07-15 12:35:40|23034.58|23034.58|23034.58|23034.58|23034.58|23034.58|23034.58|23034.58|0
1626352550000|2021-07-15 12:35:50|23030.31|23030.31|23030.31|23030.31|23030.31|23030.31|23030.31|23030.31|0
1626352570000|2021-07-15 12:36:10|23028.85|23028.85|23028.85|23028.85|23028.85|23028.85|23028.85|23028.85|0
1626352580000|2021-07-15 12:36:20|23021.04|23021.04|23013.76|23013.76|23021.04|23021.04|23013.76|23013.76|0
1626352590000|2021-07-15 12:36:30|23012.3|23012.3|23009.4|23009.4|23012.3|23012.3|23009.4|23009.4|0
1626352680000|2021-07-15 12:38:00|23010.15|23010.15|23010.15|23010.15|23010.15|23010.15|23010.15|23010.15|0
1626352700000|2021-07-15 12:38:20|23009.4|23009.4|23008.64|23008.64|23009.4|23009.4|23008.64|23008.64|0
1626352730000|2021-07-15 12:38:50|23006.37|23006.37|23006.37|23006.37|23006.37|23006.37|23006.37|23006.37|0
1626352760000|2021-07-15 12:39:20|23005.07|23005.07|22998.87|22998.87|23005.07|23005.07|22998.87|22998.87|0
1626352780000|2021-07-15 12:39:40|22997.57|22997.57|22993.3|22993.3|22997.57|22997.57|22993.3|22993.3|0
1626352790000|2021-07-15 12:39:50|22994.6|22994.6|22994.6|22994.6|22994.6|22994.6|22994.6|22994.6|0
1626352820000|2021-07-15 12:40:20|22989.44|22989.44|22989.44|22989.44|22989.44|22989.44|22989.44|22989.44|0
1626352830000|2021-07-15 12:40:30|22985.17|22985.17|22984.41|22984.41|22985.17|22985.17|22984.41|22984.41|0
1626352870000|2021-07-15 12:41:10|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|22990.36|0
1626352890000|2021-07-15 12:41:30|22992.96|22992.96|22995.36|22995.36|22995.36|22995.36|22992.96|22992.96|0
1626352900000|2021-07-15 12:41:40|22996.66|22996.66|22995.36|22995.36|22996.66|22996.66|22995.36|22995.36|0
1626352910000|2021-07-15 12:41:50|22996.24|22996.24|22998.51|22998.51|22998.51|22998.51|22996.24|22996.24|0
1626352920000|2021-07-15 12:42:00|23007.06|23007.06|23007.06|23007.06|23007.06|23007.06|23007.06|23007.06|0
1626352980000|2021-07-15 12:43:00|23008.36|23008.36|23008.36|23008.36|23008.36|23008.36|23008.36|23008.36|0
1626352990000|2021-07-15 12:43:10|23012.63|23012.63|23012.63|23012.63|23012.63|23012.63|23012.63|23012.63|0
1626353000000|2021-07-15 12:43:20|23008.36|23008.36|23004.08|23004.08|23008.36|23008.36|23004.08|23004.08|0
1626353020000|2021-07-15 12:43:40|23008.36|23008.36|23006.74|23006.74|23008.36|23008.36|23004.08|23004.08|0
1626353050000|2021-07-15 12:44:10|23002.47|23002.47|23002.47|23002.47|23002.47|23002.47|23002.47|23002.47|0
1626353090000|2021-07-15 12:44:50|23001.58|23001.58|22997.31|22997.31|23001.58|23001.58|22997.31|22997.31|0
1626353110000|2021-07-15 12:45:10|22993.04|22993.04|22993.04|22993.04|22993.04|22993.04|22993.04|22993.04|0
1626353120000|2021-07-15 12:45:20|22992.15|22992.15|22992.15|22992.15|22992.15|22992.15|22992.15|22992.15|0
1626353140000|2021-07-15 12:45:40|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|22991.27|0
1626353150000|2021-07-15 12:45:50|22986.99|22986.99|22973.2|22973.2|22986.99|22986.99|22973.2|22973.2|0
1626353160000|2021-07-15 12:46:00|22972.44|22972.44|22971.68|22971.68|22972.44|22972.44|22971.68|22971.68|0
1626353190000|2021-07-15 12:46:30|22972.98|22972.98|22972.98|22972.98|22972.98|22972.98|22972.98|22972.98|0
1626353240000|2021-07-15 12:47:20|22968.71|22968.71|22968.71|22968.71|22968.71|22968.71|22968.71|22968.71|0
1626353270000|2021-07-15 12:47:50|22969.47|22969.47|22969.47|22969.47|22969.47|22969.47|22969.47|22969.47|0
1626353280000|2021-07-15 12:48:00|22971.74|22971.74|22971.74|22971.74|22971.74|22971.74|22971.74|22971.74|0
1626353290000|2021-07-15 12:48:10|22976.01|22976.01|22976.01|22976.01|22976.01|22976.01|22976.01|22976.01|0
1626353300000|2021-07-15 12:48:20|22980.28|22980.28|22980.28|22980.28|22980.28|22980.28|22980.28|22980.28|0
1626353430000|2021-07-15 12:50:30|22984.55|22984.55|22984.55|22984.55|22984.55|22984.55|22984.55|22984.55|0
1626353440000|2021-07-15 12:50:40|22985.31|22985.31|22986.07|22986.07|22986.07|22986.07|22985.31|22985.31|0
1626353450000|2021-07-15 12:50:50|22981.8|22981.8|22985.69|22985.69|22985.69|22985.69|22981.8|22981.8|0
1626353460000|2021-07-15 12:51:00|22981.26|22981.26|22982.15|22982.15|22982.15|22982.15|22981.26|22981.26|0
1626353470000|2021-07-15 12:51:10|22983.03|22983.03|22984.8|22984.8|22984.8|22984.8|22983.03|22983.03|0
1626353480000|2021-07-15 12:51:20|22980.53|22980.53|22980.53|22980.53|22980.53|22980.53|22980.53|22980.53|0
1626353510000|2021-07-15 12:51:50|22981.42|22981.42|22981.42|22981.42|22981.42|22981.42|22981.42|22981.42|0
1626353520000|2021-07-15 12:52:00|22983.19|22983.19|22983.19|22983.19|22983.19|22983.19|22983.19|22983.19|0
1626353530000|2021-07-15 12:52:10|22984.96|22984.96|22984.96|22984.96|22984.96|22984.96|22984.96|22984.96|0
1626353550000|2021-07-15 12:52:30|22978.03|22978.03|22978.79|22978.79|22978.79|22978.79|22978.03|22978.03|0
1626353570000|2021-07-15 12:52:50|22974.51|22974.51|22974.51|22974.51|22974.51|22974.51|22974.51|22974.51|0
1626353580000|2021-07-15 12:53:00|22971.54|22971.54|22966.38|22966.38|22971.54|22971.54|22966.38|22966.38|0
1626353620000|2021-07-15 12:53:40|22964.87|22964.87|22969.14|22969.14|22969.14|22969.14|22964.87|22964.87|0
1626353630000|2021-07-15 12:53:50|22968.38|22968.38|22968.38|22968.38|22968.38|22968.38|22968.38|22968.38|0
1626353640000|2021-07-15 12:54:00|22972.66|22972.66|22972.66|22972.66|22972.66|22972.66|22972.66|22972.66|0
1626353660000|2021-07-15 12:54:20|22955.57|22955.57|22957.08|22957.08|22957.08|22957.08|22955.57|22955.57|0
1626353670000|2021-07-15 12:54:30|22959.74|22959.74|22959.74|22959.74|22959.74|22959.74|22959.74|22959.74|0
1626353680000|2021-07-15 12:54:40|22960.62|22960.62|22960.62|22960.62|22960.62|22960.62|22960.62|22960.62|0
1626353710000|2021-07-15 12:55:10|22959.17|22959.17|22959.17|22959.17|22959.17|22959.17|22959.17|22959.17|0
1626353730000|2021-07-15 12:55:30|22960.05|22960.05|22960.05|22960.05|22960.05|22960.05|22960.05|22960.05|0
1626353760000|2021-07-15 12:56:00|22977.14|22977.14|22977.14|22977.14|22977.14|22977.14|22977.14|22977.14|0
1626353800000|2021-07-15 12:56:40|22975.37|22975.37|22975.37|22975.37|22975.37|22975.37|22975.37|22975.37|0
1626353820000|2021-07-15 12:57:00|22979.64|22979.64|22979.64|22979.64|22979.64|22979.64|22979.64|22979.64|0
1626353830000|2021-07-15 12:57:10|22983.92|22983.92|22983.92|22983.92|22983.92|22983.92|22983.92|22983.92|0
1626353840000|2021-07-15 12:57:20|22984.8|22984.8|22984.8|22984.8|22984.8|22984.8|22984.8|22984.8|0
1626353880000|2021-07-15 12:58:00|22989.07|22989.07|22989.07|22989.07|22989.07|22989.07|22989.07|22989.07|0
1626353940000|2021-07-15 12:59:00|22997.62|22997.62|22997.62|22997.62|22997.62|22997.62|22997.62|22997.62|0
1626353950000|2021-07-15 12:59:10|22998.92|22998.92|23000.21|23000.21|23000.21|23000.21|22998.92|22998.92|0
1626354000000|2021-07-15 13:00:00|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|22999.33|0
1626354010000|2021-07-15 13:00:10|22995.06|22995.06|22990.78|22990.78|22995.06|22995.06|22990.78|22990.78|0
1626354020000|2021-07-15 13:00:20|22995.06|22995.06|22995.06|22995.06|22995.06|22995.06|22995.06|22995.06|0
1626354040000|2021-07-15 13:00:40|22996.83|22996.83|22999.01|22999.01|22999.01|22999.01|22996.83|22996.83|0
1626354050000|2021-07-15 13:00:50|22999.9|22999.9|22999.9|22999.9|22999.9|22999.9|22999.9|22999.9|0
1626354080000|2021-07-15 13:01:20|23001.67|23001.67|23001.67|23001.67|23001.67|23001.67|23001.67|23001.67|0
1626354100000|2021-07-15 13:01:40|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|0
1626354120000|2021-07-15 13:02:00|23005.05|23005.05|23005.05|23005.05|23005.05|23005.05|23005.05|23005.05|0
1626354130000|2021-07-15 13:02:10|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|23005.94|0
1626354140000|2021-07-15 13:02:20|22997.39|22997.39|22997.39|22997.39|22997.39|22997.39|22997.39|22997.39|0
1626354150000|2021-07-15 13:02:30|22995.62|22995.62|22994.74|22994.74|22995.62|22995.62|22994.74|22994.74|0
1626354160000|2021-07-15 13:02:40|22992.08|22992.08|22992.08|22992.08|22992.08|22992.08|22992.08|22992.08|0
1626354170000|2021-07-15 13:02:50|22990.63|22990.63|22989.11|22989.11|22990.63|22990.63|22989.11|22989.11|0
1626354190000|2021-07-15 13:03:10|22987.34|22987.34|22992.37|22992.37|22992.37|22992.37|22987.34|22987.34|0
1626354260000|2021-07-15 13:04:20|22996.65|22996.65|22996.65|22996.65|22996.65|22996.65|22996.65|22996.65|0
1626354320000|2021-07-15 13:05:20|23000.92|23000.92|23000.92|23000.92|23000.92|23000.92|23000.92|23000.92|0
1626354340000|2021-07-15 13:05:40|23002.69|23002.69|23002.69|23002.69|23002.69|23002.69|23002.69|23002.69|0
1626354370000|2021-07-15 13:06:10|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|23006.96|0
1626354390000|2021-07-15 13:06:30|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|0
1626354400000|2021-07-15 13:06:40|23009.46|23009.46|23009.46|23009.46|23009.46|23009.46|23009.46|23009.46|0
1626354430000|2021-07-15 13:07:10|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|23005.19|0
1626354450000|2021-07-15 13:07:30|23002.53|23002.53|23002.53|23002.53|23002.53|23002.53|23002.53|23002.53|0
1626354470000|2021-07-15 13:07:50|22998.26|22998.26|22993.1|22993.1|22998.26|22998.26|22993.1|22993.1|0
1626354500000|2021-07-15 13:08:20|22992.22|22992.22|22992.22|22992.22|22992.22|22992.22|22992.22|22992.22|0
1626354520000|2021-07-15 13:08:40|22993.52|22993.52|22996.11|22996.11|22996.11|22996.11|22993.52|22993.52|0
1626354540000|2021-07-15 13:09:00|23004.66|23004.66|23004.66|23004.66|23004.66|23004.66|23004.66|23004.66|0
1626354580000|2021-07-15 13:09:40|23007.25|23007.25|23004.6|23004.6|23007.25|23007.25|23004.6|23004.6|0
1626354600000|2021-07-15 13:10:00|23013.14|23013.14|23014.44|23014.44|23014.44|23014.44|23013.14|23013.14|0
1626354610000|2021-07-15 13:10:10|23015.2|23015.2|23012.6|23012.6|23015.2|23015.2|23012.6|23012.6|0
1626354640000|2021-07-15 13:10:40|23015.2|23015.2|23016.49|23016.49|23016.49|23016.49|23015.2|23015.2|0
1626354710000|2021-07-15 13:11:50|23020.77|23020.77|23020.77|23020.77|23020.77|23020.77|23020.77|23020.77|0
1626354730000|2021-07-15 13:12:10|23023.42|23023.42|23024.31|23024.31|23024.31|23024.31|23023.42|23023.42|0
1626354740000|2021-07-15 13:12:20|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|0
1626354760000|2021-07-15 13:12:40|23029.88|23029.88|23029.88|23029.88|23029.88|23029.88|23029.88|23029.88|0
1626354770000|2021-07-15 13:12:50|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|23025.61|0
1626354810000|2021-07-15 13:13:30|23023.84|23023.84|23023.84|23023.84|23023.84|23023.84|23023.84|23023.84|0
1626354830000|2021-07-15 13:13:50|23026.74|23026.74|23025.29|23025.29|23026.74|23026.74|23025.29|23025.29|0
1626354840000|2021-07-15 13:14:00|23022.63|23022.63|23022.63|23022.63|23022.63|23022.63|23022.63|23022.63|0
1626354850000|2021-07-15 13:14:10|23023.93|23023.93|23023.93|23023.93|23023.93|23023.93|23023.93|23023.93|0
1626354860000|2021-07-15 13:14:20|23022.16|23022.16|23022.16|23022.16|23022.16|23022.16|23022.16|23022.16|0
1626354870000|2021-07-15 13:14:30|23023.93|23023.93|23023.93|23023.93|23023.93|23023.93|23023.93|23023.93|0
1626354880000|2021-07-15 13:14:40|23022.63|23022.63|23021.34|23021.34|23022.63|23022.63|23021.34|23021.34|0
1626354900000|2021-07-15 13:15:00|23022.63|23022.63|23023.93|23023.93|23023.93|23023.93|23022.63|23022.63|0
1626354920000|2021-07-15 13:15:20|23024.82|23024.82|23024.82|23024.82|23024.82|23024.82|23024.82|23024.82|0
1626354960000|2021-07-15 13:16:00|23023.05|23023.05|23023.05|23023.05|23023.05|23023.05|23023.05|23023.05|0
1626355030000|2021-07-15 13:17:10|23024.82|23024.82|23031.21|23031.21|23031.21|23031.21|23024.82|23024.82|0
1626355090000|2021-07-15 13:18:10|23033.8|23033.8|23033.8|23033.8|23033.8|23033.8|23033.8|23033.8|0
1626355150000|2021-07-15 13:19:10|23029.53|23029.53|23025.26|23025.26|23029.53|23029.53|23025.26|23025.26|0
1626355160000|2021-07-15 13:19:20|23027.85|23027.85|23029.15|23029.15|23029.15|23029.15|23027.85|23027.85|0
1626355200000|2021-07-15 13:20:00|23033.42|23033.42|23033.42|23033.42|23033.42|23033.42|23033.42|23033.42|0
1626355210000|2021-07-15 13:20:10|23034.72|23034.72|23034.72|23034.72|23034.72|23034.72|23034.72|23034.72|0
1626355220000|2021-07-15 13:20:20|23035.48|23035.48|23036.23|23036.23|23036.23|23036.23|23035.48|23035.48|0
1626355230000|2021-07-15 13:20:30|23037.12|23037.12|23036.23|23036.23|23037.12|23037.12|23036.23|23036.23|0
1626355250000|2021-07-15 13:20:50|23038.83|23038.83|23041.43|23041.43|23041.43|23041.43|23038.83|23038.83|0
1626355260000|2021-07-15 13:21:00|23042.88|23042.88|23042.88|23042.88|23042.88|23042.88|23042.88|23042.88|0
1626355280000|2021-07-15 13:21:20|23047.15|23047.15|23043.26|23043.26|23047.15|23047.15|23041.96|23041.96|0
1626355290000|2021-07-15 13:21:30|23038.99|23038.99|23038.99|23038.99|23038.99|23038.99|23038.99|23038.99|0
1626355300000|2021-07-15 13:21:40|23040.28|23040.28|23040.28|23040.28|23040.28|23040.28|23040.28|23040.28|0
1626355380000|2021-07-15 13:23:00|23041.17|23041.17|23041.17|23041.17|23041.17|23041.17|23041.17|23041.17|0
1626355430000|2021-07-15 13:23:50|23042.47|23042.47|23045.28|23045.28|23045.28|23045.28|23042.47|23042.47|0
1626355440000|2021-07-15 13:24:00|23049.55|23049.55|23049.55|23049.55|23049.55|23049.55|23049.55|23049.55|0
1626355460000|2021-07-15 13:24:20|23048.25|23048.25|23048.25|23048.25|23048.25|23048.25|23048.25|23048.25|0
1626355470000|2021-07-15 13:24:30|23046.96|23046.96|23046.96|23046.96|23046.96|23046.96|23046.96|23046.96|0
1626355480000|2021-07-15 13:24:40|23042.68|23042.68|23042.68|23042.68|23042.68|23042.68|23042.68|23042.68|0
1626355500000|2021-07-15 13:25:00|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|23051.23|0
1626355510000|2021-07-15 13:25:10|23053.82|23053.82|23053.82|23053.82|23053.82|23053.82|23053.82|23053.82|0
1626355520000|2021-07-15 13:25:20|23055.59|23055.59|23055.59|23055.59|23055.59|23055.59|23055.59|23055.59|0
1626355560000|2021-07-15 13:26:00|23054.71|23054.71|23054.71|23054.71|23054.71|23054.71|23054.71|23054.71|0
1626355570000|2021-07-15 13:26:10|23056.01|23056.01|23058.6|23058.6|23058.6|23058.6|23056.01|23056.01|0
1626355580000|2021-07-15 13:26:20|23061.89|23061.89|23061.89|23061.89|23061.89|23061.89|23061.89|23061.89|0
1626355590000|2021-07-15 13:26:30|23061|23061|23061|23061|23061|23061|23061|23061|0
1626355650000|2021-07-15 13:27:30|23057.11|23057.11|23061.38|23061.38|23061.38|23061.38|23057.11|23057.11|0
1626355670000|2021-07-15 13:27:50|23060.62|23060.62|23057.97|23057.97|23060.62|23060.62|23057.97|23057.97|0
1626355680000|2021-07-15 13:28:00|23057.08|23057.08|23057.08|23057.08|23057.08|23057.08|23057.08|23057.08|0
1626355710000|2021-07-15 13:28:30|23056.33|23056.33|23056.33|23056.33|23056.33|23056.33|23056.33|23056.33|0
1626355750000|2021-07-15 13:29:10|23057.62|23057.62|23054.65|23054.65|23057.62|23057.62|23053.35|23053.35|0
1626355770000|2021-07-15 13:29:30|23052.88|23052.88|23052.88|23052.88|23052.88|23052.88|23052.88|23052.88|0
1626355780000|2021-07-15 13:29:40|23048.61|23048.61|23048.61|23048.61|23048.61|23048.61|23048.61|23048.61|0
1626355790000|2021-07-15 13:29:50|23045.95|23045.95|23047.72|23047.72|23047.72|23047.72|23045.95|23045.95|0
1626355800000|2021-07-15 13:30:00|23051.99|23051.99|23059.55|23059.55|23062.14|23062.14|23051.99|23051.99|0
1626355810000|2021-07-15 13:30:10|23055.28|23055.28|23057.05|23057.05|23057.05|23057.05|23055.28|23055.28|0
1626355820000|2021-07-15 13:30:20|23056.16|23056.16|23053.09|23053.09|23056.16|23056.16|23053.09|23053.09|0
1626355830000|2021-07-15 13:30:30|23051.32|23051.32|23051.32|23051.32|23051.32|23051.32|23051.32|23051.32|0
1626355860000|2021-07-15 13:31:00|23053.92|23053.92|23055.22|23055.22|23055.22|23055.22|23053.92|23053.92|0
1626355870000|2021-07-15 13:31:10|23056.1|23056.1|23056.86|23056.86|23056.86|23056.86|23056.1|23056.1|0
1626355880000|2021-07-15 13:31:20|23065.4|23065.4|23062.02|23062.02|23065.4|23065.4|23061.13|23061.13|0
1626355890000|2021-07-15 13:31:30|23074.83|23074.83|23062.02|23062.02|23074.83|23074.83|23062.02|23062.02|0
1626355900000|2021-07-15 13:31:40|23064.67|23064.67|23064.42|23064.42|23067.01|23067.01|23064.42|23064.42|0
1626355910000|2021-07-15 13:31:50|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|0
1626355920000|2021-07-15 13:32:00|23066.6|23066.6|23069.88|23069.88|23069.88|23069.88|23066.6|23066.6|0
1626355930000|2021-07-15 13:32:10|23074.16|23074.16|23074.16|23074.16|23074.16|23074.16|23074.16|23074.16|0
1626355940000|2021-07-15 13:32:20|23079.66|23079.66|23080.13|23080.13|23080.13|23080.13|23078.36|23078.36|0
1626355950000|2021-07-15 13:32:30|23081.9|23081.9|23084.4|23084.4|23084.4|23084.4|23081.02|23081.02|0
1626355960000|2021-07-15 13:32:40|23087|23087|23083.86|23083.86|23088.51|23088.51|23079.97|23079.97|0
1626355990000|2021-07-15 13:33:10|23082.57|23082.57|23082.57|23082.57|23082.57|23082.57|23082.57|23082.57|0
1626356000000|2021-07-15 13:33:20|23081.05|23081.05|23081.05|23081.05|23081.05|23081.05|23081.05|23081.05|0
1626356010000|2021-07-15 13:33:30|23080.17|23080.17|23080.17|23080.17|23080.17|23080.17|23080.17|23080.17|0
1626356020000|2021-07-15 13:33:40|23078.71|23078.71|23076.12|23076.12|23078.71|23078.71|23076.12|23076.12|0
1626356030000|2021-07-15 13:33:50|23080.39|23080.39|23077|23077|23080.39|23080.39|23076.12|23076.12|0
1626356040000|2021-07-15 13:34:00|23081.27|23081.27|23080.39|23080.39|23088.93|23088.93|23080.39|23080.39|0
1626356050000|2021-07-15 13:34:10|23079.63|23079.63|23077.86|23077.86|23079.63|23079.63|23077.86|23077.86|0
1626356060000|2021-07-15 13:34:20|23075.21|23075.21|23073.43|23073.43|23075.21|23075.21|23073.43|23073.43|0
1626356070000|2021-07-15 13:34:30|23075.21|23075.21|23079.63|23079.63|23079.63|23079.63|23075.21|23075.21|0
1626356080000|2021-07-15 13:34:40|23088.18|23088.18|23088.18|23088.18|23088.18|23088.18|23088.18|23088.18|0
1626356090000|2021-07-15 13:34:50|23089.06|23089.06|23112|23112|23112|23112|23089.06|23089.06|0
1626356100000|2021-07-15 13:35:00|23103.45|23103.45|23114.59|23114.59|23114.59|23114.59|23103.45|23103.45|0
1626356110000|2021-07-15 13:35:10|23116.36|23116.36|23102.25|23102.25|23118.13|23118.13|23102.25|23102.25|0
1626356130000|2021-07-15 13:35:30|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|0
1626356140000|2021-07-15 13:35:40|23096.21|23096.21|23104.75|23104.75|23104.75|23104.75|23091.93|23091.93|0
1626356150000|2021-07-15 13:35:50|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|23100.48|0
1626356160000|2021-07-15 13:36:00|23091.93|23091.93|23105.79|23105.79|23105.79|23105.79|23091.93|23091.93|0
1626356170000|2021-07-15 13:36:10|23101.52|23101.52|23101.52|23101.52|23101.52|23101.52|23101.52|23101.52|0
1626356180000|2021-07-15 13:36:20|23103.03|23103.03|23105.09|23105.09|23106.38|23106.38|23103.03|23103.03|0
1626356190000|2021-07-15 13:36:30|23092.27|23092.27|23105.09|23105.09|23105.09|23105.09|23092.27|23092.27|0
1626356200000|2021-07-15 13:36:40|23096.54|23096.54|23096.54|23096.54|23096.54|23096.54|23096.54|23096.54|0
1626356210000|2021-07-15 13:36:50|23100.81|23100.81|23100.81|23100.81|23100.81|23100.81|23100.81|23100.81|0
1626356220000|2021-07-15 13:37:00|23109.36|23109.36|23110.24|23110.24|23114.52|23114.52|23109.36|23109.36|0
1626356230000|2021-07-15 13:37:10|23111.7|23111.7|23103.47|23103.47|23111.7|23111.7|23099.2|23099.2|0
1626356240000|2021-07-15 13:37:20|23099.69|23099.69|23090.87|23090.87|23099.69|23099.69|23090.87|23090.87|0
1626356250000|2021-07-15 13:37:30|23088.22|23088.22|23086.92|23086.92|23088.22|23088.22|23086.92|23086.92|0
1626356260000|2021-07-15 13:37:40|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|23082.65|0
1626356270000|2021-07-15 13:37:50|23086.92|23086.92|23086.92|23086.92|23086.92|23086.92|23086.92|23086.92|0
1626356280000|2021-07-15 13:38:00|23085.62|23085.62|23084.32|23084.32|23085.62|23085.62|23084.32|23084.32|0
1626356320000|2021-07-15 13:38:40|23075.78|23075.78|23075.78|23075.78|23075.78|23075.78|23075.78|23075.78|0
1626356340000|2021-07-15 13:39:00|23078.38|23078.38|23078.38|23078.38|23078.38|23078.38|23078.38|23078.38|0
1626356350000|2021-07-15 13:39:10|23082.65|23082.65|23081.35|23081.35|23082.65|23082.65|23078.38|23078.38|0
1626356360000|2021-07-15 13:39:20|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|23080.05|0
1626356380000|2021-07-15 13:39:40|23076.51|23076.51|23076.51|23076.51|23076.51|23076.51|23076.51|23076.51|0
1626356390000|2021-07-15 13:39:50|23080.29|23080.29|23078.78|23078.78|23080.29|23080.29|23078.78|23078.78|0
1626356430000|2021-07-15 13:40:30|23075.87|23075.87|23075.87|23075.87|23075.87|23075.87|23075.87|23075.87|0
1626356440000|2021-07-15 13:40:40|23071.6|23071.6|23068.06|23068.06|23071.6|23071.6|23068.06|23068.06|0
1626356460000|2021-07-15 13:41:00|23072.33|23072.33|23072.33|23072.33|23076.6|23076.6|23072.33|23072.33|0
1626356470000|2021-07-15 13:41:10|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|23080.88|0
1626356480000|2021-07-15 13:41:20|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|23085.15|0
1626356490000|2021-07-15 13:41:30|23080.88|23080.88|23080.88|23080.88|23085.15|23085.15|23080.88|23080.88|0
1626356510000|2021-07-15 13:41:50|23089.42|23089.42|23089.42|23089.42|23089.42|23089.42|23089.42|23089.42|0
1626356520000|2021-07-15 13:42:00|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|23093.69|0
1626356530000|2021-07-15 13:42:10|23090.72|23090.72|23093.37|23093.37|23097.65|23097.65|23090.72|23090.72|0
1626356540000|2021-07-15 13:42:20|23094.89|23094.89|23094.89|23094.89|23094.89|23094.89|23094.89|23094.89|0
1626356550000|2021-07-15 13:42:30|23099.16|23099.16|23100.05|23100.05|23100.05|23100.05|23099.16|23099.16|0
1626356600000|2021-07-15 13:43:20|23095.77|23095.77|23091.5|23091.5|23095.77|23095.77|23091.5|23091.5|0
1626356620000|2021-07-15 13:43:40|23090.62|23090.62|23080.77|23080.77|23090.62|23090.62|23080.77|23080.77|0
1626356630000|2021-07-15 13:43:50|23079|23079|23077.49|23077.49|23079|23079|23077.49|23077.49|0
1626356640000|2021-07-15 13:44:00|23076.04|23076.04|23068.09|23068.09|23076.04|23076.04|23066.79|23066.79|0
1626356680000|2021-07-15 13:44:40|23063.82|23063.82|23054.97|23054.97|23063.82|23063.82|23054.97|23054.97|0
1626356690000|2021-07-15 13:44:50|23050.69|23050.69|23054.97|23054.97|23054.97|23054.97|23050.69|23050.69|0
1626356710000|2021-07-15 13:45:10|23063.51|23063.51|23063.51|23063.51|23063.51|23063.51|23063.51|23063.51|0
1626356720000|2021-07-15 13:45:20|23072.05|23072.05|23072.94|23072.94|23072.94|23072.94|23072.05|23072.05|0
1626356730000|2021-07-15 13:45:30|23074.24|23074.24|23074.24|23074.24|23074.24|23074.24|23074.24|23074.24|0
1626356760000|2021-07-15 13:46:00|23076.01|23076.01|23078.92|23078.92|23078.92|23078.92|23076.01|23076.01|0
1626356770000|2021-07-15 13:46:10|23080.43|23080.43|23080.81|23080.81|23084.7|23084.7|23080.43|23080.43|0
1626356780000|2021-07-15 13:46:20|23078.15|23078.15|23077.4|23077.4|23078.15|23078.15|23077.4|23077.4|0
1626356790000|2021-07-15 13:46:30|23076.51|23076.51|23076.51|23076.51|23076.51|23076.51|23076.51|23076.51|0
1626356810000|2021-07-15 13:46:50|23080.78|23080.78|23078.13|23078.13|23080.78|23080.78|23078.13|23078.13|0
1626356820000|2021-07-15 13:47:00|23077.24|23077.24|23077.24|23077.24|23077.24|23077.24|23077.24|23077.24|0
1626356850000|2021-07-15 13:47:30|23078|23078|23078|23078|23078|23078|23078|23078|0
1626356860000|2021-07-15 13:47:40|23081.89|23081.89|23079.3|23079.3|23081.89|23081.89|23079.3|23079.3|0
1626356880000|2021-07-15 13:48:00|23081.95|23081.95|23086.98|23086.98|23086.98|23086.98|23081.95|23081.95|0
1626356890000|2021-07-15 13:48:10|23088.75|23088.75|23091.41|23091.41|23095.68|23095.68|23088.75|23088.75|0
1626356910000|2021-07-15 13:48:30|23095.68|23095.68|23095.68|23095.68|23095.68|23095.68|23095.68|23095.68|0
1626356920000|2021-07-15 13:48:40|23091.41|23091.41|23090.52|23090.52|23091.41|23091.41|23090.52|23090.52|0
1626356930000|2021-07-15 13:48:50|23099.07|23099.07|23099.07|23099.07|23099.07|23099.07|23099.07|23099.07|0
1626356940000|2021-07-15 13:49:00|23100.37|23100.37|23103.02|23103.02|23103.91|23103.91|23100.37|23100.37|0
1626356950000|2021-07-15 13:49:10|23094.48|23094.48|23097.07|23097.07|23097.07|23097.07|23094.48|23094.48|0
1626356980000|2021-07-15 13:49:40|23095.3|23095.3|23093.53|23093.53|23095.3|23095.3|23093.53|23093.53|0
1626356990000|2021-07-15 13:49:50|23095.04|23095.04|23095.04|23095.04|23095.04|23095.04|23095.04|23095.04|0
1626357010000|2021-07-15 13:50:10|23103.59|23103.59|23099.32|23099.32|23103.59|23103.59|23099.32|23099.32|0
1626357030000|2021-07-15 13:50:30|23095.04|23095.04|23098.94|23098.94|23098.94|23098.94|23095.04|23095.04|0
1626357060000|2021-07-15 13:51:00|23098.05|23098.05|23093.02|23093.02|23098.05|23098.05|23093.02|23093.02|0
1626357070000|2021-07-15 13:51:10|23090.37|23090.37|23090.37|23090.37|23090.37|23090.37|23090.37|23090.37|0
1626357130000|2021-07-15 13:52:10|23088.6|23088.6|23089.48|23089.48|23089.48|23089.48|23088.6|23088.6|0
1626357170000|2021-07-15 13:52:50|23093.75|23093.75|23093.75|23093.75|23093.75|23093.75|23093.75|23093.75|0
1626357180000|2021-07-15 13:53:00|23093|23093|23094.45|23094.45|23094.45|23094.45|23093|23093|0
1626357190000|2021-07-15 13:53:10|23098.72|23098.72|23098.72|23098.72|23098.72|23098.72|23098.72|23098.72|0
1626357230000|2021-07-15 13:53:50|23094.45|23094.45|23094.45|23094.45|23094.45|23094.45|23094.45|23094.45|0
1626357250000|2021-07-15 13:54:10|23092.94|23092.94|23092.94|23092.94|23092.94|23092.94|23092.94|23092.94|0
1626357260000|2021-07-15 13:54:20|23091.64|23091.64|23090.13|23090.13|23091.64|23091.64|23090.13|23090.13|0
1626357280000|2021-07-15 13:54:40|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|23085.85|0
1626357290000|2021-07-15 13:54:50|23084.56|23084.56|23084.56|23084.56|23084.56|23084.56|23084.56|23084.56|0
1626357310000|2021-07-15 13:55:10|23083.26|23083.26|23080.66|23080.66|23083.26|23083.26|23080.66|23080.66|0
1626357320000|2021-07-15 13:55:20|23084.94|23084.94|23084.94|23084.94|23084.94|23084.94|23084.94|23084.94|0
1626357350000|2021-07-15 13:55:50|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|23086.39|0
1626357380000|2021-07-15 13:56:20|23090.66|23090.66|23100.25|23100.25|23100.25|23100.25|23090.66|23090.66|0
1626357400000|2021-07-15 13:56:40|23104.52|23104.52|23105.4|23105.4|23105.4|23105.4|23104.52|23104.52|0
1626357410000|2021-07-15 13:56:50|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|23101.13|0
1626357430000|2021-07-15 13:57:10|23103.73|23103.73|23103.73|23103.73|23103.73|23103.73|23103.73|23103.73|0
1626357440000|2021-07-15 13:57:20|23105.5|23105.5|23101.23|23101.23|23105.5|23105.5|23101.23|23101.23|0
1626357450000|2021-07-15 13:57:30|23100.34|23100.34|23100.34|23100.34|23100.34|23100.34|23100.34|23100.34|0
1626357470000|2021-07-15 13:57:50|23099.58|23099.58|23099.58|23099.58|23099.58|23099.58|23099.58|23099.58|0
1626357480000|2021-07-15 13:58:00|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|23102.24|0
1626357490000|2021-07-15 13:58:10|23098.7|23098.7|23098.7|23098.7|23102.97|23102.97|23098.7|23098.7|0
1626357530000|2021-07-15 13:58:50|23096.1|23096.1|23096.1|23096.1|23096.1|23096.1|23096.1|23096.1|0
1626357540000|2021-07-15 13:59:00|23091.83|23091.83|23091.83|23091.83|23091.83|23091.83|23091.83|23091.83|0
1626357550000|2021-07-15 13:59:10|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|23095.37|0
1626357580000|2021-07-15 13:59:40|23094.07|23094.07|23090.18|23090.18|23094.07|23094.07|23090.18|23090.18|0
1626357590000|2021-07-15 13:59:50|23089.42|23089.42|23084.37|23084.37|23089.42|23089.42|23084.37|23084.37|0
1626357600000|2021-07-15 14:00:00|23085.88|23085.88|23085.88|23085.88|23085.88|23085.88|23085.88|23085.88|0
1626357620000|2021-07-15 14:00:20|23085|23085|23091.92|23091.92|23091.92|23091.92|23085|23085|0
1626357640000|2021-07-15 14:00:40|23096.2|23096.2|23091.92|23091.92|23096.2|23096.2|23091.92|23091.92|0
1626357660000|2021-07-15 14:01:00|23092.81|23092.81|23099.27|23099.27|23099.27|23099.27|23092.81|23092.81|0
1626357690000|2021-07-15 14:01:30|23094.99|23094.99|23094.99|23094.99|23103.54|23103.54|23094.99|23094.99|0
1626357700000|2021-07-15 14:01:40|23099.27|23099.27|23099.27|23099.27|23099.27|23099.27|23099.27|23099.27|0
1626357710000|2021-07-15 14:01:50|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|23097.49|0
1626357740000|2021-07-15 14:02:20|23088.06|23088.06|23082.91|23082.91|23088.06|23088.06|23082.91|23082.91|0
1626357790000|2021-07-15 14:03:10|23083.79|23083.79|23084.68|23084.68|23084.68|23084.68|23083.79|23083.79|0
1626357800000|2021-07-15 14:03:20|23088.95|23088.95|23088.95|23088.95|23088.95|23088.95|23088.95|23088.95|0
1626357840000|2021-07-15 14:04:00|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|23090.72|0
1626357850000|2021-07-15 14:04:10|23093.38|23093.38|23097.83|23097.83|23097.83|23097.83|23093.38|23093.38|0
1626357860000|2021-07-15 14:04:20|23102.1|23102.1|23097.83|23097.83|23106.37|23106.37|23097.83|23097.83|0
1626357870000|2021-07-15 14:04:30|23099.6|23099.6|23099.6|23099.6|23099.6|23099.6|23099.6|23099.6|0
1626357880000|2021-07-15 14:04:40|23108.15|23108.15|23099.6|23099.6|23108.15|23108.15|23099.6|23099.6|0
1626357890000|2021-07-15 14:04:50|23103.87|23103.87|23103.87|23103.87|23103.87|23103.87|23103.87|23103.87|0
1626357900000|2021-07-15 14:05:00|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|23104.76|0
1626357910000|2021-07-15 14:05:10|23100.49|23100.49|23104.76|23104.76|23109.03|23109.03|23100.49|23100.49|0
1626357930000|2021-07-15 14:05:30|23105.64|23105.64|23101.37|23101.37|23105.64|23105.64|23101.37|23101.37|0
1626357940000|2021-07-15 14:05:40|23099.92|23099.92|23089.6|23089.6|23099.92|23099.92|23089.6|23089.6|0
1626357950000|2021-07-15 14:05:50|23088.09|23088.09|23086.32|23086.32|23088.09|23088.09|23086.32|23086.32|0
1626357960000|2021-07-15 14:06:00|23088.97|23088.97|23093.25|23093.25|23093.25|23093.25|23088.97|23088.97|0
1626357970000|2021-07-15 14:06:10|23095.02|23095.02|23090.74|23090.74|23095.02|23095.02|23090.74|23090.74|0
1626358000000|2021-07-15 14:06:40|23092.26|23092.26|23096.53|23096.53|23096.53|23096.53|23092.26|23092.26|0
1626358010000|2021-07-15 14:06:50|23095.64|23095.64|23095.64|23095.64|23095.64|23095.64|23095.64|23095.64|0
1626358020000|2021-07-15 14:07:00|23091.37|23091.37|23091.37|23091.37|23091.37|23091.37|23091.37|23091.37|0
1626358040000|2021-07-15 14:07:20|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|23094.03|0
1626358050000|2021-07-15 14:07:30|23089.76|23089.76|23089.76|23089.76|23089.76|23089.76|23089.76|23089.76|0
1626358060000|2021-07-15 14:07:40|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|23088.46|0
1626358070000|2021-07-15 14:07:50|23091.05|23091.05|23091.05|23091.05|23091.05|23091.05|23091.05|23091.05|0
1626358080000|2021-07-15 14:08:00|23093.65|23093.65|23093.65|23093.65|23093.65|23093.65|23093.65|23093.65|0
1626358090000|2021-07-15 14:08:10|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|0
1626358130000|2021-07-15 14:08:50|23099.38|23099.38|23099.38|23099.38|23099.38|23099.38|23099.38|23099.38|0
1626358140000|2021-07-15 14:09:00|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|23095.1|0
1626358180000|2021-07-15 14:09:40|23095.99|23095.99|23100.26|23100.26|23100.26|23100.26|23095.99|23095.99|0
1626358210000|2021-07-15 14:10:10|23104.53|23104.53|23109.69|23109.69|23109.69|23109.69|23104.53|23104.53|0
1626358240000|2021-07-15 14:10:40|23107.04|23107.04|23106.15|23106.15|23107.04|23107.04|23106.15|23106.15|0
1626358250000|2021-07-15 14:10:50|23104.85|23104.85|23100.58|23100.58|23104.85|23104.85|23100.58|23100.58|0
1626358260000|2021-07-15 14:11:00|23099.69|23099.69|23084.61|23084.61|23099.69|23099.69|23084.61|23084.61|0
1626358270000|2021-07-15 14:11:10|23080.33|23080.33|23077.27|23077.27|23080.33|23080.33|23075.5|23075.5|0
1626358280000|2021-07-15 14:11:20|23072.99|23072.99|23066.45|23066.45|23072.99|23072.99|23066.45|23066.45|0
1626358310000|2021-07-15 14:11:50|23065|23065|23057.82|23057.82|23065|23065|23057.82|23057.82|0
1626358320000|2021-07-15 14:12:00|23055.16|23055.16|23055.16|23055.16|23055.16|23055.16|23055.16|23055.16|0
1626358340000|2021-07-15 14:12:20|23059.43|23059.43|23073.93|23073.93|23073.93|23073.93|23059.43|23059.43|0
1626358370000|2021-07-15 14:12:50|23073.04|23073.04|23073.04|23073.04|23073.04|23073.04|23073.04|23073.04|0
1626358380000|2021-07-15 14:13:00|23077.31|23077.31|23073.04|23073.04|23077.31|23077.31|23073.04|23073.04|0
1626358400000|2021-07-15 14:13:20|23060.22|23060.22|23060.22|23060.22|23060.22|23060.22|23060.22|23060.22|0
1626358430000|2021-07-15 14:13:50|23057.63|23057.63|23060.6|23060.6|23060.6|23060.6|23056.33|23056.33|0
1626358440000|2021-07-15 14:14:00|23059.09|23059.09|23058.33|23058.33|23059.09|23059.09|23058.33|23058.33|0
1626358450000|2021-07-15 14:14:10|23057.45|23057.45|23059.22|23059.22|23059.22|23059.22|23057.45|23057.45|0
1626358480000|2021-07-15 14:14:40|23056.62|23056.62|23056.62|23056.62|23056.62|23056.62|23056.62|23056.62|0
1626358490000|2021-07-15 14:14:50|23052.35|23052.35|23052.35|23052.35|23052.35|23052.35|23052.35|23052.35|0
1626358500000|2021-07-15 14:15:00|23053.23|23053.23|23070.83|23070.83|23070.83|23070.83|23053.23|23053.23|0
1626358510000|2021-07-15 14:15:10|23072.13|23072.13|23072.13|23072.13|23072.13|23072.13|23072.13|23072.13|0
1626358570000|2021-07-15 14:16:10|23073.01|23073.01|23073.01|23073.01|23073.01|23073.01|23073.01|23073.01|0
1626358590000|2021-07-15 14:16:30|23073.9|23073.9|23073.9|23073.9|23073.9|23073.9|23073.9|23073.9|0
1626358600000|2021-07-15 14:16:40|23073.01|23073.01|23073.01|23073.01|23073.01|23073.01|23073.01|23073.01|0
1626358630000|2021-07-15 14:17:10|23077.29|23077.29|23075.04|23075.04|23080.19|23080.19|23075.04|23075.04|0
1626358650000|2021-07-15 14:17:30|23074.15|23074.15|23075.04|23075.04|23075.04|23075.04|23074.15|23074.15|0
1626358660000|2021-07-15 14:17:40|23073.74|23073.74|23073.74|23073.74|23073.74|23073.74|23073.74|23073.74|0
1626358690000|2021-07-15 14:18:10|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|23072.22|0
1626358700000|2021-07-15 14:18:20|23070.93|23070.93|23070.93|23070.93|23070.93|23070.93|23070.93|23070.93|0
1626358720000|2021-07-15 14:18:40|23073.2|23073.2|23076.74|23076.74|23076.74|23076.74|23073.2|23073.2|0
1626358740000|2021-07-15 14:19:00|23093.83|23093.83|23093.83|23093.83|23093.83|23093.83|23093.83|23093.83|0
1626358770000|2021-07-15 14:19:30|23092.53|23092.53|23096.8|23096.8|23096.8|23096.8|23092.53|23092.53|0
1626358800000|2021-07-15 14:20:00|23098.57|23098.57|23091.64|23091.64|23099.46|23099.46|23091.64|23091.64|0
1626358810000|2021-07-15 14:20:10|23095.92|23095.92|23095.92|23095.92|23095.92|23095.92|23095.92|23095.92|0
1626358820000|2021-07-15 14:20:20|23100.19|23100.19|23100.19|23100.19|23100.19|23100.19|23100.19|23100.19|0
1626358840000|2021-07-15 14:20:40|23099.3|23099.3|23099.3|23099.3|23099.3|23099.3|23099.3|23099.3|0
1626358870000|2021-07-15 14:21:10|23101.9|23101.9|23101.9|23101.9|23101.9|23101.9|23101.9|23101.9|0
1626358880000|2021-07-15 14:21:20|23097.63|23097.63|23097.63|23097.63|23097.63|23097.63|23097.63|23097.63|0
1626358900000|2021-07-15 14:21:40|23092|23092|23092|23092|23092|23092|23092|23092|0
1626358910000|2021-07-15 14:21:50|23091.11|23091.11|23088.2|23088.2|23091.11|23091.11|23088.2|23088.2|0
1626358920000|2021-07-15 14:22:00|23084.66|23084.66|23084.66|23084.66|23084.66|23084.66|23084.66|23084.66|0
1626358930000|2021-07-15 14:22:10|23086.43|23086.43|23086.43|23086.43|23086.43|23086.43|23086.43|23086.43|0
1626358960000|2021-07-15 14:22:40|23087.32|23087.32|23083.05|23083.05|23087.32|23087.32|23083.05|23083.05|0
1626358980000|2021-07-15 14:23:00|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|23087.32|0
1626358990000|2021-07-15 14:23:10|23088.62|23088.62|23085.64|23085.64|23089.91|23089.91|23085.64|23085.64|0
1626359000000|2021-07-15 14:23:20|23090.07|23090.07|23094.34|23094.34|23094.34|23094.34|23090.07|23090.07|0
1626359010000|2021-07-15 14:23:30|23095.85|23095.85|23097.63|23097.63|23097.63|23097.63|23095.85|23095.85|0
1626359040000|2021-07-15 14:24:00|23098.51|23098.51|23098.51|23098.51|23098.51|23098.51|23098.51|23098.51|0
1626359070000|2021-07-15 14:24:30|23102.4|23102.4|23106.68|23106.68|23106.68|23106.68|23102.4|23102.4|0
1626359090000|2021-07-15 14:24:50|23103.14|23103.14|23098.86|23098.86|23103.14|23103.14|23098.86|23098.86|0
1626359100000|2021-07-15 14:25:00|23097.57|23097.57|23097.57|23097.57|23097.57|23097.57|23097.57|23097.57|0
1626359190000|2021-07-15 14:26:30|23101.84|23101.84|23101.84|23101.84|23101.84|23101.84|23101.84|23101.84|0
1626359200000|2021-07-15 14:26:40|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|23102.72|0
1626359210000|2021-07-15 14:26:50|23098.45|23098.45|23088.14|23088.14|23098.45|23098.45|23088.14|23088.14|0
1626359220000|2021-07-15 14:27:00|23086.84|23086.84|23084.24|23084.24|23086.84|23086.84|23084.24|23084.24|0
1626359280000|2021-07-15 14:28:00|23081.21|23081.21|23081.21|23081.21|23081.21|23081.21|23081.21|23081.21|0
1626359290000|2021-07-15 14:28:10|23072.67|23072.67|23076.94|23076.94|23076.94|23076.94|23072.67|23072.67|0
1626359310000|2021-07-15 14:28:30|23074.35|23074.35|23074.35|23074.35|23074.35|23074.35|23074.35|23074.35|0
1626359330000|2021-07-15 14:28:50|23073.46|23073.46|23072.58|23072.58|23073.46|23073.46|23072.58|23072.58|0
1626359340000|2021-07-15 14:29:00|23071.28|23071.28|23072.16|23072.16|23072.16|23072.16|23071.28|23071.28|0
1626359380000|2021-07-15 14:29:40|23067.89|23067.89|23067.89|23067.89|23067.89|23067.89|23067.89|23067.89|0
1626359390000|2021-07-15 14:29:50|23063.62|23063.62|23062.73|23062.73|23063.62|23063.62|23062.73|23062.73|0
1626359400000|2021-07-15 14:30:00|23061.44|23061.44|23061.44|23061.44|23061.44|23061.44|23061.44|23061.44|0
1626359420000|2021-07-15 14:30:20|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|23065.71|0
1626359460000|2021-07-15 14:31:00|23069.98|23069.98|23069.98|23069.98|23069.98|23069.98|23069.98|23069.98|0
1626359500000|2021-07-15 14:31:40|23070.74|23070.74|23072.03|23072.03|23072.03|23072.03|23070.74|23070.74|0
1626359520000|2021-07-15 14:32:00|23074.69|23074.69|23083.24|23083.24|23083.24|23083.24|23074.69|23074.69|0
1626359540000|2021-07-15 14:32:20|23078.96|23078.96|23078.96|23078.96|23078.96|23078.96|23078.96|23078.96|0
1626359550000|2021-07-15 14:32:30|23081.56|23081.56|23080.26|23080.26|23081.56|23081.56|23080.26|23080.26|0
1626359560000|2021-07-15 14:32:40|23088.81|23088.81|23088.81|23088.81|23088.81|23088.81|23088.81|23088.81|0
1626359600000|2021-07-15 14:33:20|23093.08|23093.08|23096.62|23096.62|23096.62|23096.62|23093.08|23093.08|0
1626359630000|2021-07-15 14:33:50|23095.73|23095.73|23097.5|23097.5|23097.5|23097.5|23095.73|23095.73|0
1626359650000|2021-07-15 14:34:10|23098.39|23098.39|23102.66|23102.66|23102.66|23102.66|23098.39|23098.39|0
1626359720000|2021-07-15 14:35:20|23098.39|23098.39|23098.39|23098.39|23098.39|23098.39|23098.39|23098.39|0
1626359760000|2021-07-15 14:36:00|23102.66|23102.66|23099.63|23099.63|23104.78|23104.78|23098.74|23098.74|0
1626359770000|2021-07-15 14:36:10|23095.35|23095.35|23095.35|23095.35|23095.35|23095.35|23095.35|23095.35|0
1626359800000|2021-07-15 14:36:40|23096.81|23096.81|23104.47|23104.47|23104.47|23104.47|23095.92|23095.92|0
1626359810000|2021-07-15 14:36:50|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|23102.7|0
1626359820000|2021-07-15 14:37:00|23094.15|23094.15|23094.15|23094.15|23094.15|23094.15|23094.15|23094.15|0
1626359830000|2021-07-15 14:37:10|23092.38|23092.38|23092.38|23092.38|23092.38|23092.38|23092.38|23092.38|0
1626359850000|2021-07-15 14:37:30|23089.73|23089.73|23087.13|23087.13|23089.73|23089.73|23087.13|23087.13|0
1626359860000|2021-07-15 14:37:40|23086.25|23086.25|23086.25|23086.25|23086.25|23086.25|23086.25|23086.25|0
1626359870000|2021-07-15 14:37:50|23087|23087|23087|23087|23087|23087|23087|23087|0
1626359880000|2021-07-15 14:38:00|23085.7|23085.7|23085.7|23085.7|23085.7|23085.7|23085.7|23085.7|0
1626359890000|2021-07-15 14:38:10|23087.22|23087.22|23081.43|23081.43|23087.22|23087.22|23081.43|23081.43|0
1626359920000|2021-07-15 14:38:40|23085.7|23085.7|23085.7|23085.7|23085.7|23085.7|23085.7|23085.7|0
1626359940000|2021-07-15 14:39:00|23084.41|23084.41|23087.79|23087.79|23088.68|23088.68|23084.41|23084.41|0
1626359950000|2021-07-15 14:39:10|23092.07|23092.07|23087.79|23087.79|23092.07|23092.07|23087.79|23087.79|0
1626360000000|2021-07-15 14:40:00|23089.31|23089.31|23088.55|23088.55|23089.31|23089.31|23087.79|23087.79|0
1626360010000|2021-07-15 14:40:10|23089.85|23089.85|23089.85|23089.85|23089.85|23089.85|23089.85|23089.85|0
1626360020000|2021-07-15 14:40:20|23085.58|23085.58|23081.3|23081.3|23085.58|23085.58|23081.3|23081.3|0
1626360030000|2021-07-15 14:40:30|23080.01|23080.01|23080.01|23080.01|23080.01|23080.01|23080.01|23080.01|0
1626360070000|2021-07-15 14:41:10|23075.73|23075.73|23074.85|23074.85|23075.73|23075.73|23074.85|23074.85|0
1626360090000|2021-07-15 14:41:30|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|23071.31|0
1626360100000|2021-07-15 14:41:40|23075.58|23075.58|23075.58|23075.58|23075.58|23075.58|23075.58|23075.58|0
1626360110000|2021-07-15 14:41:50|23071.31|23071.31|23065.26|23065.26|23071.31|23071.31|23065.26|23065.26|0
1626360120000|2021-07-15 14:42:00|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|23062.67|0
1626360130000|2021-07-15 14:42:10|23058.4|23058.4|23058.4|23058.4|23058.4|23058.4|23058.4|23058.4|0
1626360140000|2021-07-15 14:42:20|23055.74|23055.74|23047.2|23047.2|23055.74|23055.74|23047.2|23047.2|0
1626360150000|2021-07-15 14:42:30|23046.31|23046.31|23045.01|23045.01|23046.31|23046.31|23045.01|23045.01|0
1626360170000|2021-07-15 14:42:50|23045.77|23045.77|23043.75|23043.75|23050.04|23050.04|23043.75|23043.75|0
1626360180000|2021-07-15 14:43:00|23039.47|23039.47|23039.47|23039.47|23039.47|23039.47|23039.47|23039.47|0
1626360190000|2021-07-15 14:43:10|23040.36|23040.36|23040.36|23040.36|23040.36|23040.36|23040.36|23040.36|0
1626360200000|2021-07-15 14:43:20|23041.66|23041.66|23037.8|23037.8|23046.34|23046.34|23037.8|23037.8|0
1626360220000|2021-07-15 14:43:40|23029.25|23029.25|23036.03|23036.03|23037.8|23037.8|23029.25|23029.25|0
1626360230000|2021-07-15 14:43:50|23035.14|23035.14|23035.14|23035.14|23035.14|23035.14|23035.14|23035.14|0
1626360240000|2021-07-15 14:44:00|23029.95|23029.95|23029.95|23029.95|23029.95|23029.95|23029.95|23029.95|0
1626360250000|2021-07-15 14:44:10|23032.61|23032.61|23032.23|23032.23|23035.26|23035.26|23032.23|23032.23|0
1626360260000|2021-07-15 14:44:20|23031.48|23031.48|23024.7|23024.7|23033.25|23033.25|23024.7|23024.7|0
1626360270000|2021-07-15 14:44:30|23023.19|23023.19|23020.28|23020.28|23023.19|23023.19|23020.28|23020.28|0
1626360280000|2021-07-15 14:44:40|23011.74|23011.74|23020.28|23020.28|23020.28|23020.28|23011.74|23011.74|0
1626360290000|2021-07-15 14:44:50|23024.18|23024.18|23024.18|23024.18|23024.18|23024.18|23024.18|23024.18|0
1626360300000|2021-07-15 14:45:00|23015.63|23015.63|23015.63|23015.63|23015.63|23015.63|23015.63|23015.63|0
1626360330000|2021-07-15 14:45:30|23024.18|23024.18|23019.9|23019.9|23024.18|23024.18|23019.9|23019.9|0
1626360360000|2021-07-15 14:46:00|23021.2|23021.2|23021.2|23021.2|23021.2|23021.2|23021.2|23021.2|0
1626360380000|2021-07-15 14:46:20|23025.47|23025.47|23025.47|23025.47|23025.47|23025.47|23025.47|23025.47|0
1626360400000|2021-07-15 14:46:40|23023.7|23023.7|23023.7|23023.7|23023.7|23023.7|23023.7|23023.7|0
1626360420000|2021-07-15 14:47:00|23021.93|23021.93|23021.52|23021.52|23022.82|23022.82|23018.54|23018.54|0
1626360430000|2021-07-15 14:47:10|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|23022.28|0
1626360450000|2021-07-15 14:47:30|23023.16|23023.16|23023.16|23023.16|23023.16|23023.16|23023.16|23023.16|0
1626360490000|2021-07-15 14:48:10|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|0
1626360520000|2021-07-15 14:48:40|23018.89|23018.89|23020.66|23020.66|23020.66|23020.66|23018.89|23018.89|0
1626360540000|2021-07-15 14:49:00|23016.39|23016.39|23020.66|23020.66|23020.66|23020.66|23016.39|23016.39|0
1626360580000|2021-07-15 14:49:40|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|23024.93|0
1626360600000|2021-07-15 14:50:00|23021.39|23021.39|23021.39|23021.39|23021.39|23021.39|23021.39|23021.39|0
1626360610000|2021-07-15 14:50:10|23025.28|23025.28|23022.69|23022.69|23025.28|23025.28|23022.69|23022.69|0
1626360630000|2021-07-15 14:50:30|23018.42|23018.42|23018.42|23018.42|23018.42|23018.42|23018.42|23018.42|0
1626360640000|2021-07-15 14:50:40|23017.66|23017.66|23016.9|23016.9|23017.66|23017.66|23016.9|23016.9|0
1626360650000|2021-07-15 14:50:50|23018.2|23018.2|23018.2|23018.2|23018.2|23018.2|23018.2|23018.2|0
1626360660000|2021-07-15 14:51:00|23022.47|23022.47|23022.47|23022.47|23022.47|23022.47|23022.47|23022.47|0
1626360670000|2021-07-15 14:51:10|23018.2|23018.2|23018.2|23018.2|23018.2|23018.2|23018.2|23018.2|0
1626360700000|2021-07-15 14:51:40|23022.47|23022.47|23021.18|23021.18|23022.47|23022.47|23021.18|23021.18|0
1626360710000|2021-07-15 14:51:50|23022.95|23022.95|23028.1|23028.1|23028.1|23028.1|23022.95|23022.95|0
1626360730000|2021-07-15 14:52:10|23032.38|23032.38|23032.38|23032.38|23032.38|23032.38|23032.38|23032.38|0
1626360740000|2021-07-15 14:52:20|23028.1|23028.1|23027.69|23027.69|23028.1|23028.1|23026.81|23026.81|0
1626360750000|2021-07-15 14:52:30|23023.42|23023.42|23023.42|23023.42|23023.42|23023.42|23023.42|23023.42|0
1626360780000|2021-07-15 14:53:00|23019.15|23019.15|23020.03|23020.03|23020.03|23020.03|23017.38|23017.38|0
1626360800000|2021-07-15 14:53:20|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|23018.73|0
1626360830000|2021-07-15 14:53:50|23017.22|23017.22|23017.22|23017.22|23017.22|23017.22|23017.22|23017.22|0
1626360840000|2021-07-15 14:54:00|23009.41|23009.41|23002.48|23002.48|23009.41|23009.41|23002.48|23002.48|0
1626360910000|2021-07-15 14:55:10|23001.18|23001.18|23001.18|23001.18|23001.18|23001.18|23001.18|23001.18|0
1626360920000|2021-07-15 14:55:20|22999.88|22999.88|23004.15|23004.15|23004.15|23004.15|22999.88|22999.88|0
1626360940000|2021-07-15 14:55:40|23002.38|23002.38|23002.38|23002.38|23002.38|23002.38|23002.38|23002.38|0
1626360960000|2021-07-15 14:56:00|22998.11|22998.11|22998.11|22998.11|22998.11|22998.11|22998.11|22998.11|0
1626360970000|2021-07-15 14:56:10|22997.35|22997.35|22993.08|22993.08|22997.35|22997.35|22993.08|22993.08|0
1626360980000|2021-07-15 14:56:20|22988.81|22988.81|22988.81|22988.81|22988.81|22988.81|22988.81|22988.81|0
1626360990000|2021-07-15 14:56:30|22985.9|22985.9|22985.9|22985.9|22985.9|22985.9|22985.9|22985.9|0
1626361000000|2021-07-15 14:56:40|22983.31|22983.31|22983.31|22983.31|22983.31|22983.31|22983.31|22983.31|0
1626361010000|2021-07-15 14:56:50|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|22982.42|0
1626361020000|2021-07-15 14:57:00|22985.08|22985.08|22985.08|22985.08|22985.08|22985.08|22985.08|22985.08|0
1626361030000|2021-07-15 14:57:10|22985.83|22985.83|22985.83|22985.83|22985.83|22985.83|22985.83|22985.83|0
1626361050000|2021-07-15 14:57:30|22984.38|22984.38|22982.93|22982.93|22984.38|22984.38|22982.93|22982.93|0
1626361070000|2021-07-15 14:57:50|22980.27|22980.27|22979.38|22979.38|22980.27|22980.27|22979.38|22979.38|0
1626361090000|2021-07-15 14:58:10|22983.66|22983.66|22983.66|22983.66|22983.66|22983.66|22983.66|22983.66|0
1626361120000|2021-07-15 14:58:40|22987.93|22987.93|22992.2|22992.2|22992.2|22992.2|22987.93|22987.93|0
1626361130000|2021-07-15 14:58:50|22993.5|22993.5|22993.5|22993.5|22993.5|22993.5|22993.5|22993.5|0
1626361140000|2021-07-15 14:59:00|22984.95|22984.95|22984.95|22984.95|22984.95|22984.95|22984.95|22984.95|0
1626361150000|2021-07-15 14:59:10|22989.23|22989.23|22984.95|22984.95|22989.23|22989.23|22984.95|22984.95|0
1626361160000|2021-07-15 14:59:20|22980.68|22980.68|22976.73|22976.73|22980.68|22980.68|22976.73|22976.73|0
1626361170000|2021-07-15 14:59:30|22978.5|22978.5|22977.2|22977.2|22978.5|22978.5|22977.2|22977.2|0
1626361200000|2021-07-15 15:00:00|22976.44|22976.44|22974.05|22974.05|22976.44|22976.44|22973.16|22973.16|0
1626361240000|2021-07-15 15:00:40|22971.39|22971.39|22973.16|22973.16|22973.16|22973.16|22971.39|22971.39|0
1626361260000|2021-07-15 15:01:00|22974.93|22974.93|22982.62|22982.62|22982.62|22982.62|22974.93|22974.93|0
1626361270000|2021-07-15 15:01:10|22981.73|22981.73|22977.46|22977.46|22981.73|22981.73|22975.69|22975.69|0
1626361320000|2021-07-15 15:02:00|22973.67|22973.67|22966.98|22966.98|22973.67|22973.67|22966.98|22966.98|0
1626361330000|2021-07-15 15:02:10|22971.52|22971.52|22971.52|22971.52|22971.52|22971.52|22971.52|22971.52|0
1626361350000|2021-07-15 15:02:30|22969.75|22969.75|22965.48|22965.48|22969.75|22969.75|22965.48|22965.48|0
1626361370000|2021-07-15 15:02:50|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|22963.7|0
1626361390000|2021-07-15 15:03:10|22967.98|22967.98|22967.98|22967.98|22967.98|22967.98|22967.98|22967.98|0
1626361400000|2021-07-15 15:03:20|22959.43|22959.43|22960.19|22960.19|22960.19|22960.19|22959.43|22959.43|0
1626361410000|2021-07-15 15:03:30|22962.79|22962.79|22963.1|22963.1|22964.56|22964.56|22961.9|22961.9|0
1626361440000|2021-07-15 15:04:00|22958.83|22958.83|22961.33|22961.33|22961.33|22961.33|22957.06|22957.06|0
1626361470000|2021-07-15 15:04:30|22960.03|22960.03|22960.03|22960.03|22960.03|22960.03|22960.03|22960.03|0
1626361510000|2021-07-15 15:05:10|22972.85|22972.85|22972.85|22972.85|22972.85|22972.85|22972.85|22972.85|0
1626361530000|2021-07-15 15:05:30|22977.12|22977.12|22977.12|22977.12|22977.12|22977.12|22977.12|22977.12|0
1626361550000|2021-07-15 15:05:50|22981.39|22981.39|22981.39|22981.39|22981.39|22981.39|22981.39|22981.39|0
1626361590000|2021-07-15 15:06:30|22988.32|22988.32|22992.6|22992.6|22992.6|22992.6|22988.32|22988.32|0
1626361600000|2021-07-15 15:06:40|22996.87|22996.87|22988.32|22988.32|22996.87|22996.87|22988.32|22988.32|0
1626361610000|2021-07-15 15:06:50|22992.6|22992.6|22992.6|22992.6|22992.6|22992.6|22992.6|22992.6|0
1626361620000|2021-07-15 15:07:00|22996.87|22996.87|22996.87|22996.87|22996.87|22996.87|22996.87|22996.87|0
1626361640000|2021-07-15 15:07:20|23001.14|23001.14|23001.14|23001.14|23001.14|23001.14|23001.14|23001.14|0
1626361650000|2021-07-15 15:07:30|23005.41|23005.41|23005.41|23005.41|23005.41|23005.41|23005.41|23005.41|0
1626361680000|2021-07-15 15:08:00|23008.95|23008.95|23008.95|23008.95|23008.95|23008.95|23008.95|23008.95|0
1626361690000|2021-07-15 15:08:10|23009.84|23009.84|23010.72|23010.72|23010.72|23010.72|23009.84|23009.84|0
1626361700000|2021-07-15 15:08:20|23008.07|23008.07|23009.84|23009.84|23009.84|23009.84|23008.07|23008.07|0
1626361710000|2021-07-15 15:08:30|23007.18|23007.18|23012.49|23012.49|23012.49|23012.49|23007.18|23007.18|0
1626361720000|2021-07-15 15:08:40|23013.38|23013.38|23013.38|23013.38|23013.38|23013.38|23013.38|23013.38|0
1626361730000|2021-07-15 15:08:50|23004.84|23004.84|23006.13|23006.13|23008.73|23008.73|23004.84|23004.84|0
1626361740000|2021-07-15 15:09:00|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|23007.43|0
1626361750000|2021-07-15 15:09:10|23010.09|23010.09|23010.09|23010.09|23010.09|23010.09|23010.09|23010.09|0
1626361760000|2021-07-15 15:09:20|23011.86|23011.86|23008.32|23008.32|23011.86|23011.86|23008.32|23008.32|0
1626361770000|2021-07-15 15:09:30|23009.2|23009.2|23010.97|23010.97|23010.97|23010.97|23009.2|23009.2|0
1626361780000|2021-07-15 15:09:40|23012.43|23012.43|23012.43|23012.43|23012.43|23012.43|23012.43|23012.43|0
1626361790000|2021-07-15 15:09:50|23013.18|23013.18|23010.53|23010.53|23013.18|23013.18|23010.53|23010.53|0
1626361800000|2021-07-15 15:10:00|23009.64|23009.64|23018.6|23018.6|23018.6|23018.6|23008.76|23008.76|0
1626361810000|2021-07-15 15:10:10|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|23020.37|0
1626361830000|2021-07-15 15:10:30|23019.07|23019.07|23019.07|23019.07|23019.07|23019.07|23019.07|23019.07|0
1626361850000|2021-07-15 15:10:50|23019.96|23019.96|23029.39|23029.39|23029.39|23029.39|23019.96|23019.96|0
1626361860000|2021-07-15 15:11:00|23025.11|23025.11|23025.11|23025.11|23025.11|23025.11|23025.11|23025.11|0
1626361870000|2021-07-15 15:11:10|23026.41|23026.41|23026.41|23026.41|23026.41|23026.41|23026.41|23026.41|0
1626361880000|2021-07-15 15:11:20|23034.96|23034.96|23034.96|23034.96|23034.96|23034.96|23034.96|23034.96|0
1626361910000|2021-07-15 15:11:50|23033.66|23033.66|23029.71|23029.71|23033.66|23033.66|23029.71|23029.71|0
1626361920000|2021-07-15 15:12:00|23031|23031|23043.82|23043.82|23043.82|23043.82|23031|23031|0
1626361930000|2021-07-15 15:12:10|23042.52|23042.52|23038.25|23038.25|23042.52|23042.52|23038.25|23038.25|0
1626361940000|2021-07-15 15:12:20|23033.98|23033.98|23033.98|23033.98|23033.98|23033.98|23033.98|23033.98|0
1626361970000|2021-07-15 15:12:50|23035.28|23035.28|23034.39|23034.39|23035.28|23035.28|23034.39|23034.39|0
1626361990000|2021-07-15 15:13:10|23033.51|23033.51|23033.51|23033.51|23033.51|23033.51|23033.51|23033.51|0
1626362000000|2021-07-15 15:13:20|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|23042.05|0
1626362010000|2021-07-15 15:13:30|23040.75|23040.75|23040.75|23040.75|23040.75|23040.75|23040.75|23040.75|0
1626362020000|2021-07-15 15:13:40|23045.02|23045.02|23039.24|23039.24|23045.02|23045.02|23039.24|23039.24|0
1626362030000|2021-07-15 15:13:50|23043.51|23043.51|23045.02|23045.02|23045.02|23045.02|23043.51|23043.51|0
1626362050000|2021-07-15 15:14:10|23040.75|23040.75|23040.75|23040.75|23040.75|23040.75|23040.75|23040.75|0
1626362060000|2021-07-15 15:14:20|23038.98|23038.98|23038.98|23038.98|23038.98|23038.98|23038.98|23038.98|0
1626362070000|2021-07-15 15:14:30|23043.25|23043.25|23043.25|23043.25|23043.25|23043.25|23043.25|23043.25|0
1626362080000|2021-07-15 15:14:40|23046.16|23046.16|23041.89|23041.89|23046.16|23046.16|23041.89|23041.89|0
1626362100000|2021-07-15 15:15:00|23046.16|23046.16|23041.89|23041.89|23046.16|23046.16|23041.89|23041.89|0
1626362110000|2021-07-15 15:15:10|23037.62|23037.62|23036.32|23036.32|23037.62|23037.62|23036.32|23036.32|0
1626362130000|2021-07-15 15:15:30|23035.43|23035.43|23039.71|23039.71|23039.71|23039.71|23035.43|23035.43|0
1626362140000|2021-07-15 15:15:40|23035.43|23035.43|23035.43|23035.43|23035.43|23035.43|23035.43|23035.43|0
1626362150000|2021-07-15 15:15:50|23033.66|23033.66|23033.66|23033.66|23033.66|23033.66|23033.66|23033.66|0
1626362160000|2021-07-15 15:16:00|23031.39|23031.39|23033.16|23033.16|23033.16|23033.16|23030.64|23030.64|0
1626362170000|2021-07-15 15:16:10|23037.44|23037.44|23037.44|23037.44|23037.44|23037.44|23033.16|23033.16|0
1626362200000|2021-07-15 15:16:40|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|0
1626362210000|2021-07-15 15:16:50|23036.55|23036.55|23042.59|23042.59|23042.59|23042.59|23036.55|23036.55|0
1626362220000|2021-07-15 15:17:00|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|0
1626362240000|2021-07-15 15:17:20|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|23042.59|0
1626362280000|2021-07-15 15:18:00|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|0
1626362310000|2021-07-15 15:18:30|23046.87|23046.87|23046.87|23046.87|23046.87|23046.87|23046.87|23046.87|0
1626362320000|2021-07-15 15:18:40|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|23038.32|0
1626362340000|2021-07-15 15:19:00|23040.09|23040.09|23040.09|23040.09|23040.09|23040.09|23040.09|23040.09|0
1626362350000|2021-07-15 15:19:10|23040.98|23040.98|23042.27|23042.27|23042.27|23042.27|23040.98|23040.98|0
1626362380000|2021-07-15 15:19:40|23043.16|23043.16|23045.66|23045.66|23045.66|23045.66|23041.39|23041.39|0
1626362390000|2021-07-15 15:19:50|23043.89|23043.89|23044.78|23044.78|23044.78|23044.78|23043.89|23043.89|0
1626362400000|2021-07-15 15:20:00|23036.23|23036.23|23031.96|23031.96|23036.23|23036.23|23031.96|23031.96|0
1626362410000|2021-07-15 15:20:10|23032.72|23032.72|23029.11|23029.11|23034.23|23034.23|23029.11|23029.11|0
1626362420000|2021-07-15 15:20:20|23037.66|23037.66|23036.9|23036.9|23037.66|23037.66|23036.9|23036.9|0
1626362430000|2021-07-15 15:20:30|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|23032.63|0
1626362440000|2021-07-15 15:20:40|23028.35|23028.35|23028.35|23028.35|23028.35|23028.35|23028.35|23028.35|0
1626362450000|2021-07-15 15:20:50|23032.63|23032.63|23028.35|23028.35|23036.9|23036.9|23028.35|23028.35|0
1626362470000|2021-07-15 15:21:10|23026.84|23026.84|23024.25|23024.25|23026.84|23026.84|23019.97|23019.97|0
1626362480000|2021-07-15 15:21:20|23022.47|23022.47|23023.36|23023.36|23023.36|23023.36|23022.47|23022.47|0
1626362490000|2021-07-15 15:21:30|23026.02|23026.02|23021.74|23021.74|23026.02|23026.02|23021.74|23021.74|0
1626362520000|2021-07-15 15:22:00|23026.02|23026.02|23026.02|23026.02|23026.02|23026.02|23026.02|23026.02|0
1626362530000|2021-07-15 15:22:10|23024.72|23024.72|23024.72|23024.72|23024.72|23024.72|23024.72|23024.72|0
1626362540000|2021-07-15 15:22:20|23020.45|23020.45|23023.96|23023.96|23023.96|23023.96|23019.69|23019.69|0
1626362560000|2021-07-15 15:22:40|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|23028.23|0
1626362580000|2021-07-15 15:23:00|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|23019.69|0
1626362590000|2021-07-15 15:23:10|23023.96|23023.96|23023.96|23023.96|23028.23|23028.23|23023.96|23023.96|0
1626362600000|2021-07-15 15:23:20|23026.23|23026.23|23024.72|23024.72|23026.23|23026.23|23024.72|23024.72|0
1626362620000|2021-07-15 15:23:40|23028.99|23028.99|23024.72|23024.72|23028.99|23028.99|23024.72|23024.72|0
1626362640000|2021-07-15 15:24:00|23023.42|23023.42|23033.26|23033.26|23033.26|23033.26|23023.42|23023.42|0
1626362670000|2021-07-15 15:24:30|23032.38|23032.38|23032.38|23032.38|23036.65|23036.65|23032.38|23032.38|0
1626362690000|2021-07-15 15:24:50|23033.26|23033.26|23032.38|23032.38|23033.26|23033.26|23032.38|23032.38|0
1626362700000|2021-07-15 15:25:00|23034.15|23034.15|23034.15|23034.15|23038.42|23038.42|23034.15|23034.15|0
1626362710000|2021-07-15 15:25:10|23038.42|23038.42|23035.45|23035.45|23043.99|23043.99|23035.45|23035.45|0
1626362720000|2021-07-15 15:25:20|23039.72|23039.72|23039.72|23039.72|23039.72|23039.72|23039.72|23039.72|0
1626362730000|2021-07-15 15:25:30|23037.95|23037.95|23036.96|23036.96|23039.46|23039.46|23035.19|23035.19|0
1626362740000|2021-07-15 15:25:40|23035.66|23035.66|23036.55|23036.55|23036.55|23036.55|23035.66|23035.66|0
1626362750000|2021-07-15 15:25:50|23032.27|23032.27|23029.62|23029.62|23032.27|23032.27|23029.62|23029.62|0
1626362760000|2021-07-15 15:26:00|23033.89|23033.89|23036.8|23036.8|23036.8|23036.8|23033.89|23033.89|0
1626362770000|2021-07-15 15:26:10|23038.1|23038.1|23033.07|23033.07|23038.1|23038.1|23033.07|23033.07|0
1626362780000|2021-07-15 15:26:20|23031.61|23031.61|23031.61|23031.61|23031.61|23031.61|23031.61|23031.61|0
1626362800000|2021-07-15 15:26:40|23027.34|23027.34|23027.34|23027.34|23027.34|23027.34|23027.34|23027.34|0
1626362810000|2021-07-15 15:26:50|23031.61|23031.61|23027.34|23027.34|23031.61|23031.61|23027.34|23027.34|0
1626362830000|2021-07-15 15:27:10|23024.69|23024.69|23024.69|23024.69|23024.69|23024.69|23024.69|23024.69|0
1626362860000|2021-07-15 15:27:40|23026.46|23026.46|23023.48|23023.48|23026.46|23026.46|23022.18|23022.18|0
1626362870000|2021-07-15 15:27:50|23020.83|23020.83|23020.83|23020.83|23020.83|23020.83|23020.83|23020.83|0
1626362880000|2021-07-15 15:28:00|23019.53|23019.53|23028.07|23028.07|23028.07|23028.07|23019.53|23019.53|0
1626362890000|2021-07-15 15:28:10|23023.8|23023.8|23023.8|23023.8|23023.8|23023.8|23023.8|23023.8|0
1626362910000|2021-07-15 15:28:30|23019.53|23019.53|23019.53|23019.53|23019.53|23019.53|23019.53|23019.53|0
1626362920000|2021-07-15 15:28:40|23020.28|23020.28|23020.28|23020.28|23020.28|23020.28|23020.28|23020.28|0
1626362930000|2021-07-15 15:28:50|23024.56|23024.56|23024.56|23024.56|23028.83|23028.83|23024.56|23024.56|0
1626362940000|2021-07-15 15:29:00|23023.04|23023.04|23027.32|23027.32|23027.32|23027.32|23023.04|23023.04|0
1626362950000|2021-07-15 15:29:10|23029.97|23029.97|23038.52|23038.52|23038.52|23038.52|23029.97|23029.97|0
1626362960000|2021-07-15 15:29:20|23039.97|23039.97|23036.58|23036.58|23039.97|23039.97|23035.7|23035.7|0
1626362970000|2021-07-15 15:29:30|23038.04|23038.04|23046.49|23046.49|23047.78|23047.78|23038.04|23038.04|0
1626362980000|2021-07-15 15:29:40|23037.94|23037.94|23049.45|23049.45|23053.72|23053.72|23037.94|23037.94|0
1626362990000|2021-07-15 15:29:50|23053.72|23053.72|23047.02|23047.02|23053.72|23053.72|23042.75|23042.75|0
1626419700000|2021-07-16 07:15:00|23096.42|23096.42|23096.42|23096.42|23096.42|23096.42|23096.42|23096.42|0
1626419730000|2021-07-16 07:15:30|23092.15|23092.15|23092.15|23092.15|23092.15|23092.15|23092.15|23092.15|0
1626419770000|2021-07-16 07:16:10|23087.88|23087.88|23091.77|23091.77|23091.77|23091.77|23087.88|23087.88|0
1626419820000|2021-07-16 07:17:00|23104.59|23104.59|23104.59|23104.59|23104.59|23104.59|23104.59|23104.59|0
1626419870000|2021-07-16 07:17:50|23103.29|23103.29|23103.29|23103.29|23103.29|23103.29|23103.29|23103.29|0
1626419880000|2021-07-16 07:18:00|23094.74|23094.74|23094.74|23094.74|23094.74|23094.74|23094.74|23094.74|0
1626419890000|2021-07-16 07:18:10|23106.25|23106.25|23104.96|23104.96|23106.25|23106.25|23104.96|23104.96|0
1626419920000|2021-07-16 07:18:40|23102.36|23102.36|23102.36|23102.36|23102.36|23102.36|23102.36|23102.36|0
1626419950000|2021-07-16 07:19:10|23103.66|23103.66|23078.68|23078.68|23103.66|23103.66|23078.68|23078.68|0
1626419960000|2021-07-16 07:19:20|23085.76|23085.76|23083.1|23083.1|23085.76|23085.76|23083.1|23083.1|0
1626419980000|2021-07-16 07:19:40|23080.51|23080.51|23080.51|23080.51|23080.51|23080.51|23080.51|23080.51|0
1626420010000|2021-07-16 07:20:10|23081.81|23081.81|23086.08|23086.08|23086.08|23086.08|23081.81|23081.81|0
1626420120000|2021-07-16 07:22:00|23089.97|23089.97|23089.97|23089.97|23089.97|23089.97|23089.97|23089.97|0
1626420130000|2021-07-16 07:22:10|23098.52|23098.52|23098.52|23098.52|23098.52|23098.52|23098.52|23098.52|0
1626420260000|2021-07-16 07:24:20|23089.97|23089.97|23089.97|23089.97|23089.97|23089.97|23089.97|23089.97|0
1626420270000|2021-07-16 07:24:30|23087.38|23087.38|23087.38|23087.38|23087.38|23087.38|23087.38|23087.38|0
1626420290000|2021-07-16 07:24:50|23081.32|23081.32|23081.32|23081.32|23081.32|23081.32|23081.32|23081.32|0
1626420300000|2021-07-16 07:25:00|23078.67|23078.67|23078.67|23078.67|23078.67|23078.67|23078.67|23078.67|0
1626420310000|2021-07-16 07:25:10|23082.21|23082.21|23093.02|23093.02|23094.54|23094.54|23082.21|23082.21|0
1626420320000|2021-07-16 07:25:20|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|23084.48|0
1626420390000|2021-07-16 07:26:30|23079.29|23079.29|23079.29|23079.29|23079.29|23079.29|23079.29|23079.29|0
1626420400000|2021-07-16 07:26:40|23081.06|23081.06|23081.06|23081.06|23081.06|23081.06|23081.06|23081.06|0
1626420470000|2021-07-16 07:27:50|23076.78|23076.78|23072.51|23072.51|23076.78|23076.78|23072.51|23072.51|0
1626420530000|2021-07-16 07:28:50|23059.69|23059.69|23059.69|23059.69|23059.69|23059.69|23059.69|23059.69|0
1626420540000|2021-07-16 07:29:00|23057.04|23057.04|23057.04|23057.04|23057.04|23057.04|23057.04|23057.04|0
1626420570000|2021-07-16 07:29:30|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|23061.31|0
1626420580000|2021-07-16 07:29:40|23055.11|23055.11|23055.11|23055.11|23055.11|23055.11|23055.11|23055.11|0
1626420590000|2021-07-16 07:29:50|23050.84|23050.84|23049.96|23049.96|23050.84|23050.84|23049.96|23049.96|0
1626420600000|2021-07-16 07:30:00|23047.69|23047.69|23045.42|23045.42|23047.69|23047.69|23045.42|23045.42|0
1626420620000|2021-07-16 07:30:20|23049.69|23049.69|23049.69|23049.69|23049.69|23049.69|23049.69|23049.69|0
1626420660000|2021-07-16 07:31:00|23041.14|23041.14|23045.42|23045.42|23045.42|23045.42|23041.14|23041.14|0
1626420690000|2021-07-16 07:31:30|23041.52|23041.52|23041.52|23041.52|23041.52|23041.52|23041.52|23041.52|0
1626420700000|2021-07-16 07:31:40|23037.63|23037.63|23037.63|23037.63|23037.63|23037.63|23037.63|23037.63|0
1626420720000|2021-07-16 07:32:00|23029.08|23029.08|23023.27|23023.27|23029.08|23029.08|23023.27|23023.27|0
1626420730000|2021-07-16 07:32:10|23014.72|23014.72|23014.72|23014.72|23014.72|23014.72|23014.72|23014.72|0
1626420750000|2021-07-16 07:32:30|23010.45|23010.45|23010.45|23010.45|23010.45|23010.45|23010.45|23010.45|0
1626420770000|2021-07-16 07:32:50|23007.54|23007.54|23003.27|23003.27|23007.54|23007.54|23003.27|23003.27|0
1626420830000|2021-07-16 07:33:50|23007.16|23007.16|23002.74|23002.74|23007.16|23007.16|23002.74|23002.74|0
1626420850000|2021-07-16 07:34:10|23001.85|23001.85|23001.85|23001.85|23001.85|23001.85|23001.85|23001.85|0
1626420980000|2021-07-16 07:36:20|22994.77|22994.77|22994.77|22994.77|22994.77|22994.77|22994.77|22994.77|0
1626421080000|2021-07-16 07:38:00|22990.5|22990.5|22979.05|22979.05|22990.5|22990.5|22979.05|22979.05|0
1626421090000|2021-07-16 07:38:10|22966.72|22966.72|22965.21|22965.21|22966.72|22966.72|22965.21|22965.21|0
1626421100000|2021-07-16 07:38:20|22962.55|22962.55|22968.75|22968.75|22968.75|22968.75|22962.55|22962.55|0
1626421110000|2021-07-16 07:38:30|22969.63|22969.63|22969.63|22969.63|22969.63|22969.63|22969.63|22969.63|0
1626421120000|2021-07-16 07:38:40|22967.86|22967.86|22967.86|22967.86|22967.86|22967.86|22967.86|22967.86|0
1626421170000|2021-07-16 07:39:30|22972.13|22972.13|22972.13|22972.13|22972.13|22972.13|22972.13|22972.13|0
1626421190000|2021-07-16 07:39:50|22976.41|22976.41|22984.95|22984.95|22984.95|22984.95|22976.41|22976.41|0
1626421200000|2021-07-16 07:40:00|22993.59|22993.59|22993.59|22993.59|22993.59|22993.59|22993.59|22993.59|0
1626421250000|2021-07-16 07:40:50|22990.68|22990.68|22990.68|22990.68|22990.68|22990.68|22990.68|22990.68|0
1626421260000|2021-07-16 07:41:00|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|22986.41|0
1626421340000|2021-07-16 07:42:20|22982.13|22982.13|22982.13|22982.13|22982.13|22982.13|22982.13|22982.13|0
1626421370000|2021-07-16 07:42:50|22983.59|22983.59|22983.59|22983.59|22983.59|22983.59|22983.59|22983.59|0
1626421390000|2021-07-16 07:43:10|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|22986.18|0
1626421410000|2021-07-16 07:43:30|22988.78|22988.78|22988.78|22988.78|22988.78|22988.78|22988.78|22988.78|0
1626421450000|2021-07-16 07:44:10|22993.05|22993.05|22988.78|22988.78|22993.05|22993.05|22988.78|22988.78|0
1626421490000|2021-07-16 07:44:50|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|22990.29|0
1626421510000|2021-07-16 07:45:10|22991.59|22991.59|22987.32|22987.32|22991.59|22991.59|22987.32|22987.32|0
1626421550000|2021-07-16 07:45:50|22986.56|22986.56|22986.56|22986.56|22986.56|22986.56|22986.56|22986.56|0
1626421570000|2021-07-16 07:46:10|22988.01|22988.01|22988.01|22988.01|22988.01|22988.01|22988.01|22988.01|0
1626421590000|2021-07-16 07:46:30|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|22986.72|0
1626421670000|2021-07-16 07:47:50|22988.49|22988.49|22988.49|22988.49|22988.49|22988.49|22988.49|22988.49|0
1626421680000|2021-07-16 07:48:00|22997.03|22997.03|22997.03|22997.03|22997.03|22997.03|22997.03|22997.03|0
1626421690000|2021-07-16 07:48:10|22995.58|22995.58|22995.58|22995.58|22995.58|22995.58|22995.58|22995.58|0
1626421700000|2021-07-16 07:48:20|22992.98|22992.98|22992.98|22992.98|22992.98|22992.98|22992.98|22992.98|0
1626421760000|2021-07-16 07:49:20|22995.25|22995.25|22992.49|22992.49|22996.77|22996.77|22992.49|22992.49|0
1626421770000|2021-07-16 07:49:30|22988.22|22988.22|23006.23|23006.23|23006.23|23006.23|22988.22|22988.22|0
1626421830000|2021-07-16 07:50:30|23010.5|23010.5|23010.5|23010.5|23010.5|23010.5|23010.5|23010.5|0
1626421910000|2021-07-16 07:51:50|23011.8|23011.8|23010.5|23010.5|23011.8|23011.8|23010.5|23010.5|0
1626421920000|2021-07-16 07:52:00|23006.23|23006.23|23006.23|23006.23|23006.23|23006.23|23006.23|23006.23|0
1626422020000|2021-07-16 07:53:40|23001.96|23001.96|23001.96|23001.96|23001.96|23001.96|23001.96|23001.96|0
1626422040000|2021-07-16 07:54:00|22993.41|22993.41|22993.41|22993.41|22993.41|22993.41|22993.41|22993.41|0
1626422120000|2021-07-16 07:55:20|22989.14|22989.14|22993.41|22993.41|22993.41|22993.41|22989.14|22989.14|0
1626422280000|2021-07-16 07:58:00|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|0
1626422330000|2021-07-16 07:58:50|23000.71|23000.71|23000.71|23000.71|23000.71|23000.71|23000.71|23000.71|0
1626422400000|2021-07-16 08:00:00|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|22996.44|0
1626422420000|2021-07-16 08:00:20|22993.78|22993.78|22993.78|22993.78|22993.78|22993.78|22993.78|22993.78|0
1626422460000|2021-07-16 08:01:00|22985.24|22985.24|22989.51|22989.51|22989.51|22989.51|22985.24|22985.24|0
1626422480000|2021-07-16 08:01:20|22985.24|22985.24|22985.24|22985.24|22985.24|22985.24|22985.24|22985.24|0
1626422530000|2021-07-16 08:02:10|22983.94|22983.94|22988.21|22988.21|22988.21|22988.21|22983.94|22983.94|0
1626422540000|2021-07-16 08:02:20|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|22983.94|0
1626422590000|2021-07-16 08:03:10|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|0
1626422600000|2021-07-16 08:03:20|22988.21|22988.21|22992.49|22992.49|22992.49|22992.49|22988.21|22988.21|0
1626422610000|2021-07-16 08:03:30|22991.19|22991.19|22991.19|22991.19|22991.19|22991.19|22991.19|22991.19|0
1626422640000|2021-07-16 08:04:00|22982.64|22982.64|22982.64|22982.64|22982.64|22982.64|22982.64|22982.64|0
1626422670000|2021-07-16 08:04:30|22978.37|22978.37|22977.49|22977.49|22978.37|22978.37|22977.49|22977.49|0
1626422680000|2021-07-16 08:04:40|22981.76|22981.76|22980.87|22980.87|22981.76|22981.76|22980.87|22980.87|0
1626422770000|2021-07-16 08:06:10|22972.33|22972.33|22971.03|22971.03|22972.33|22972.33|22971.03|22971.03|0
1626422790000|2021-07-16 08:06:30|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|22969.73|0
1626422820000|2021-07-16 08:07:00|22961.19|22961.19|22961.19|22961.19|22961.19|22961.19|22961.19|22961.19|0
1626422840000|2021-07-16 08:07:20|22957.65|22957.65|22949.1|22949.1|22957.65|22957.65|22949.1|22949.1|0
1626422850000|2021-07-16 08:07:30|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|0
1626422880000|2021-07-16 08:08:00|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|22954.74|0
1626422930000|2021-07-16 08:08:50|22950.47|22950.47|22950.47|22950.47|22950.47|22950.47|22950.47|22950.47|0
1626422950000|2021-07-16 08:09:10|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|22946.19|0
1626423020000|2021-07-16 08:10:20|22943.54|22943.54|22943.54|22943.54|22943.54|22943.54|22943.54|22943.54|0
1626423030000|2021-07-16 08:10:30|22947.97|22947.97|22947.97|22947.97|22947.97|22947.97|22947.97|22947.97|0
1626423060000|2021-07-16 08:11:00|22944.07|22944.07|22935.53|22935.53|22944.07|22944.07|22935.53|22935.53|0
1626423080000|2021-07-16 08:11:20|22939.8|22939.8|22939.8|22939.8|22939.8|22939.8|22939.8|22939.8|0
1626423100000|2021-07-16 08:11:40|22941.1|22941.1|22941.1|22941.1|22941.1|22941.1|22941.1|22941.1|0
1626423130000|2021-07-16 08:12:10|22942.55|22942.55|22934.98|22934.98|22942.55|22942.55|22934.98|22934.98|0
1626423150000|2021-07-16 08:12:30|22933.69|22933.69|22933.69|22933.69|22933.69|22933.69|22933.69|22933.69|0
1626423160000|2021-07-16 08:12:40|22931.09|22931.09|22931.09|22931.09|22931.09|22931.09|22931.09|22931.09|0
1626423190000|2021-07-16 08:13:10|22929.58|22929.58|22929.58|22929.58|22929.58|22929.58|22929.58|22929.58|0
1626423210000|2021-07-16 08:13:30|22938.12|22938.12|22938.12|22938.12|22938.12|22938.12|22938.12|22938.12|0
1626423220000|2021-07-16 08:13:40|22941.15|22941.15|22938.88|22938.88|22941.15|22941.15|22938.88|22938.88|0
1626423230000|2021-07-16 08:13:50|22936.22|22936.22|22936.22|22936.22|22936.22|22936.22|22936.22|22936.22|0
1626423310000|2021-07-16 08:15:10|22944.77|22944.77|22961.86|22961.86|22961.86|22961.86|22944.77|22944.77|0
1626423320000|2021-07-16 08:15:20|22957.58|22957.58|22953.31|22953.31|22957.58|22957.58|22953.31|22953.31|0
1626423330000|2021-07-16 08:15:30|22957.58|22957.58|22957.58|22957.58|22957.58|22957.58|22957.58|22957.58|0
1626423350000|2021-07-16 08:15:50|22956.13|22956.13|22956.13|22956.13|22956.13|22956.13|22954.68|22954.68|0
1626423380000|2021-07-16 08:16:20|22953.22|22953.22|22953.22|22953.22|22953.22|22953.22|22953.22|22953.22|0
1626423430000|2021-07-16 08:17:10|22966.04|22966.04|22967.49|22967.49|22967.49|22967.49|22966.04|22966.04|0
1626423440000|2021-07-16 08:17:20|22973.98|22973.98|22973.98|22973.98|22973.98|22973.98|22973.98|22973.98|0
1626423450000|2021-07-16 08:17:30|22975.28|22975.28|22990.02|22990.02|22990.02|22990.02|22975.28|22975.28|0
1626423460000|2021-07-16 08:17:40|22993.56|22993.56|22993.56|22993.56|22993.56|22993.56|22993.56|22993.56|0
1626423470000|2021-07-16 08:17:50|22997.35|22997.35|22994.72|22994.72|22998.99|22998.99|22994.72|22994.72|0
1626423490000|2021-07-16 08:18:10|22990.44|22990.44|22990.44|22990.44|22990.44|22990.44|22990.44|22990.44|0
1626423500000|2021-07-16 08:18:20|22991.9|22991.9|22991.9|22991.9|22991.9|22991.9|22991.9|22991.9|0
1626423530000|2021-07-16 08:18:50|22991.01|22991.01|22995.28|22995.28|22995.28|22995.28|22986.74|22986.74|0
1626423540000|2021-07-16 08:19:00|22996.17|22996.17|22996.17|22996.17|22996.17|22996.17|22996.17|22996.17|0
1626423550000|2021-07-16 08:19:10|22994.87|22994.87|22994.87|22994.87|22994.87|22994.87|22994.87|22994.87|0
1626423590000|2021-07-16 08:19:50|23003.42|23003.42|23003.42|23003.42|23003.42|23003.42|23003.42|23003.42|0
1626423600000|2021-07-16 08:20:00|23004.71|23004.71|23004.71|23004.71|23004.71|23004.71|23004.71|23004.71|0
1626423610000|2021-07-16 08:20:10|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|23007.37|0
1626423650000|2021-07-16 08:20:50|23011.64|23011.64|22994.62|22994.62|23011.64|23011.64|22994.62|22994.62|0
1626423660000|2021-07-16 08:21:00|22998.89|22998.89|22996.3|22996.3|22998.89|22998.89|22996.3|22996.3|0
1626423690000|2021-07-16 08:21:30|22983.48|22983.48|22983.48|22983.48|22983.48|22983.48|22983.48|22983.48|0
1626423700000|2021-07-16 08:21:40|22979.21|22979.21|22979.21|22979.21|22979.21|22979.21|22979.21|22979.21|0
1626423730000|2021-07-16 08:22:10|22987.75|22987.75|22987.75|22987.75|22987.75|22987.75|22987.75|22987.75|0
1626423740000|2021-07-16 08:22:20|22983.48|22983.48|22992.02|22992.02|22992.02|22992.02|22983.48|22983.48|0
1626423770000|2021-07-16 08:22:50|22996.3|22996.3|22996.3|22996.3|22996.3|22996.3|22996.3|22996.3|0
1626423780000|2021-07-16 08:23:00|22992.02|22992.02|22992.02|22992.02|22992.02|22992.02|22992.02|22992.02|0
1626423800000|2021-07-16 08:23:20|22987.6|22987.6|22979.05|22979.05|22987.6|22987.6|22979.05|22979.05|0
1626423820000|2021-07-16 08:23:40|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|0
1626423830000|2021-07-16 08:23:50|22979.05|22979.05|22974.78|22974.78|22979.05|22979.05|22974.78|22974.78|0
1626423870000|2021-07-16 08:24:30|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|22983.33|0
1626423910000|2021-07-16 08:25:10|22987.6|22987.6|22987.6|22987.6|22987.6|22987.6|22987.6|22987.6|0
1626423920000|2021-07-16 08:25:20|22996.14|22996.14|22991.87|22991.87|22996.14|22996.14|22991.87|22991.87|0
1626423960000|2021-07-16 08:26:00|22987.6|22987.6|22979.05|22979.05|22987.6|22987.6|22979.05|22979.05|0
1626423990000|2021-07-16 08:26:30|22987.6|22987.6|22987.6|22987.6|22987.6|22987.6|22987.6|22987.6|0
1626424020000|2021-07-16 08:27:00|22979.05|22979.05|22979.05|22979.05|22979.05|22979.05|22979.05|22979.05|0
1626424030000|2021-07-16 08:27:10|22977.28|22977.28|22977.28|22977.28|22977.28|22977.28|22977.28|22977.28|0
1626424100000|2021-07-16 08:28:20|22980.82|22980.82|22982.12|22982.12|22982.12|22982.12|22980.82|22980.82|0
1626424150000|2021-07-16 08:29:10|22983.01|22983.01|22983.01|22983.01|22983.01|22983.01|22983.01|22983.01|0
1626424170000|2021-07-16 08:29:30|22981.71|22981.71|22988.13|22988.13|22988.13|22988.13|22977.82|22977.82|0
1626424180000|2021-07-16 08:29:40|22979.59|22979.59|22979.59|22979.59|22979.59|22979.59|22979.59|22979.59|0
1626424200000|2021-07-16 08:30:00|22983.86|22983.86|22983.86|22983.86|22983.86|22983.86|22983.86|22983.86|0
1626424220000|2021-07-16 08:30:20|22979.43|22979.43|22975.16|22975.16|22979.43|22979.43|22975.16|22975.16|0
1626424230000|2021-07-16 08:30:30|22970.89|22970.89|22979.43|22979.43|22979.43|22979.43|22970.89|22970.89|0
1626424240000|2021-07-16 08:30:40|22970.89|22970.89|22979.43|22979.43|22979.43|22979.43|22970.89|22970.89|0
1626424250000|2021-07-16 08:30:50|22970.89|22970.89|22970.89|22970.89|22970.89|22970.89|22970.89|22970.89|0
1626424300000|2021-07-16 08:31:40|22962.34|22962.34|22962.34|22962.34|22962.34|22962.34|22962.34|22962.34|0
1626424320000|2021-07-16 08:32:00|22966.62|22966.62|22966.62|22966.62|22966.62|22966.62|22966.62|22966.62|0
1626424350000|2021-07-16 08:32:30|22965.32|22965.32|22952.5|22952.5|22965.32|22965.32|22952.5|22952.5|0
1626424420000|2021-07-16 08:33:40|22961.04|22961.04|22961.93|22961.93|22961.93|22961.93|22961.04|22961.04|0
1626424520000|2021-07-16 08:35:20|22960.16|22960.16|22960.16|22960.16|22960.16|22960.16|22960.16|22960.16|0
1626424550000|2021-07-16 08:35:50|22957.56|22957.56|22956.81|22956.81|22957.56|22957.56|22956.81|22956.81|0
1626424630000|2021-07-16 08:37:10|22955.35|22955.35|22955.35|22955.35|22955.35|22955.35|22955.35|22955.35|0
1626424640000|2021-07-16 08:37:20|22957.95|22957.95|22957.95|22957.95|22957.95|22957.95|22957.95|22957.95|0
1626424670000|2021-07-16 08:37:50|22956.65|22956.65|22956.65|22956.65|22956.65|22956.65|22956.65|22956.65|0
1626424680000|2021-07-16 08:38:00|22955.77|22955.77|22948.9|22948.9|22955.77|22955.77|22948.9|22948.9|0
1626424700000|2021-07-16 08:38:20|22944.63|22944.63|22944.63|22944.63|22944.63|22944.63|22944.63|22944.63|0
1626424760000|2021-07-16 08:39:20|22948.9|22948.9|22948.9|22948.9|22948.9|22948.9|22948.9|22948.9|0
1626424780000|2021-07-16 08:39:40|22944.63|22944.63|22944.63|22944.63|22944.63|22944.63|22944.63|22944.63|0
1626424810000|2021-07-16 08:40:10|22943.33|22943.33|22941.81|22941.81|22943.33|22943.33|22941.81|22941.81|0
1626424860000|2021-07-16 08:41:00|22940.52|22940.52|22938.46|22938.46|22940.52|22940.52|22938.46|22938.46|0
1626424870000|2021-07-16 08:41:10|22921.37|22921.37|22921.37|22921.37|22921.37|22921.37|22921.37|22921.37|0
1626425030000|2021-07-16 08:43:50|22915.17|22915.17|22915.17|22915.17|22915.17|22915.17|22915.17|22915.17|0
1626425060000|2021-07-16 08:44:20|22923.72|22923.72|22927.99|22927.99|22927.99|22927.99|22923.72|22923.72|0
1626425070000|2021-07-16 08:44:30|22929.29|22929.29|22929.29|22929.29|22929.29|22929.29|22929.29|22929.29|0
1626425080000|2021-07-16 08:44:40|22930.17|22930.17|22930.17|22930.17|22930.17|22930.17|22930.17|22930.17|0
1626425110000|2021-07-16 08:45:10|22938.72|22938.72|22938.72|22938.72|22938.72|22938.72|22938.72|22938.72|0
1626425210000|2021-07-16 08:46:50|22930.17|22930.17|22930.17|22930.17|22930.17|22930.17|22930.17|22930.17|0
1626425230000|2021-07-16 08:47:10|22932.83|22932.83|22932.83|22932.83|22932.83|22932.83|22932.83|22932.83|0
1626425310000|2021-07-16 08:48:30|22927.26|22927.26|22925.55|22925.55|22927.26|22927.26|22914.03|22914.03|0
1626425340000|2021-07-16 08:49:00|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|22926.85|0
1626425370000|2021-07-16 08:49:30|22927.73|22927.73|22927.73|22927.73|22927.73|22927.73|22927.73|22927.73|0
1626425420000|2021-07-16 08:50:20|22930.39|22930.39|22930.39|22930.39|22932.16|22932.16|22930.39|22930.39|0
1626425470000|2021-07-16 08:51:10|22928.94|22928.94|22927.48|22927.48|22928.94|22928.94|22927.48|22927.48|0
1626425530000|2021-07-16 08:52:10|22931.75|22931.75|22931.75|22931.75|22931.75|22931.75|22931.75|22931.75|0
1626425580000|2021-07-16 08:53:00|22930.46|22930.46|22929.16|22929.16|22930.46|22930.46|22929.16|22929.16|0
1626425590000|2021-07-16 08:53:10|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|22926.5|0
1626425610000|2021-07-16 08:53:30|22925.05|22925.05|22925.05|22925.05|22925.05|22925.05|22925.05|22925.05|0
1626425670000|2021-07-16 08:54:30|22929.32|22929.32|22929.32|22929.32|22929.32|22929.32|22929.32|22929.32|0
1626425780000|2021-07-16 08:56:20|22933.59|22933.59|22933.59|22933.59|22933.59|22933.59|22933.59|22933.59|0
1626425860000|2021-07-16 08:57:40|22925.05|22925.05|22925.05|22925.05|22925.05|22925.05|22925.05|22925.05|0
1626425890000|2021-07-16 08:58:10|22924.16|22924.16|22932.71|22932.71|22936.98|22936.98|22924.16|22924.16|0
1626426050000|2021-07-16 09:00:50|22934|22934|22934|22934|22934|22934|22934|22934|0
1626426120000|2021-07-16 09:02:00|22932.71|22932.71|22932.71|22932.71|22932.71|22932.71|22932.71|22932.71|0
1626426140000|2021-07-16 09:02:20|22931.82|22931.82|22931.82|22931.82|22931.82|22931.82|22931.82|22931.82|0
1626426200000|2021-07-16 09:03:20|22930.05|22930.05|22924.01|22924.01|22930.94|22930.94|22924.01|22924.01|0
1626426220000|2021-07-16 09:03:40|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|22919.74|0
1626426240000|2021-07-16 09:04:00|22918.44|22918.44|22929.64|22929.64|22929.64|22929.64|22918.44|22918.44|0
1626426290000|2021-07-16 09:04:50|22938.18|22938.18|22938.18|22938.18|22938.18|22938.18|22938.18|22938.18|0
1626426300000|2021-07-16 09:05:00|22939.07|22939.07|22947.61|22947.61|22947.61|22947.61|22939.07|22939.07|0
1626426420000|2021-07-16 09:07:00|22951.15|22951.15|22962.29|22962.29|22962.29|22962.29|22951.15|22951.15|0
1626426450000|2021-07-16 09:07:30|22963.59|22963.59|22963.59|22963.59|22963.59|22963.59|22963.59|22963.59|0
1626426490000|2021-07-16 09:08:10|22967.87|22967.87|22967.87|22967.87|22967.87|22967.87|22967.87|22967.87|0
1626426500000|2021-07-16 09:08:20|22972.29|22972.29|22972.29|22972.29|22972.29|22972.29|22972.29|22972.29|0
1626426520000|2021-07-16 09:08:40|22976.72|22976.72|22980.99|22980.99|22980.99|22980.99|22976.72|22976.72|0
1626426530000|2021-07-16 09:08:50|22983.59|22983.59|22989.16|22989.16|22989.16|22989.16|22983.59|22983.59|0
1626426900000|2021-07-16 09:15:00|23001.97|23001.97|23010.52|23010.52|23014.79|23014.79|22997.7|22997.7|0
1626426910000|2021-07-16 09:15:10|23019.06|23019.06|23014.79|23014.79|23019.06|23019.06|23014.79|23014.79|0
1626426920000|2021-07-16 09:15:20|23018.33|23018.33|23022.6|23022.6|23022.6|23022.6|23018.33|23018.33|0
1626426960000|2021-07-16 09:16:00|23008.49|23008.49|23000.11|23000.11|23008.49|23008.49|23000.11|23000.11|0
1626426980000|2021-07-16 09:16:20|22995.84|22995.84|22991.56|22991.56|22995.84|22995.84|22991.56|22991.56|0
1626426990000|2021-07-16 09:16:30|22983.02|22983.02|22977.77|22977.77|22983.02|22983.02|22977.77|22977.77|0
1626427040000|2021-07-16 09:17:20|22973.5|22973.5|22973.5|22973.5|22973.5|22973.5|22973.5|22973.5|0
1626427070000|2021-07-16 09:17:50|22974.79|22974.79|22974.79|22974.79|22974.79|22974.79|22974.79|22974.79|0
1626427090000|2021-07-16 09:18:10|22973.91|22973.91|22975.68|22975.68|22975.68|22975.68|22973.91|22973.91|0
1626427140000|2021-07-16 09:19:00|22967.13|22967.13|22967.13|22967.13|22967.13|22967.13|22967.13|22967.13|0
1626427160000|2021-07-16 09:19:20|22962.86|22962.86|22957.29|22957.29|22962.86|22962.86|22957.29|22957.29|0
1626427170000|2021-07-16 09:19:30|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|22961.56|0
1626427180000|2021-07-16 09:19:40|22957.29|22957.29|22954.26|22954.26|22957.29|22957.29|22954.26|22954.26|0
1626427190000|2021-07-16 09:19:50|22949.99|22949.99|22949.99|22949.99|22949.99|22949.99|22949.99|22949.99|0
1626427200000|2021-07-16 09:20:00|22945.72|22945.72|22945.72|22945.72|22945.72|22945.72|22945.72|22945.72|0
1626427400000|2021-07-16 09:23:20|22947.02|22947.02|22952.59|22952.59|22952.59|22952.59|22947.02|22947.02|0
1626427440000|2021-07-16 09:24:00|22956.86|22956.86|22956.86|22956.86|22956.86|22956.86|22956.86|22956.86|0
1626427470000|2021-07-16 09:24:30|22948.32|22948.32|22943.89|22943.89|22948.32|22948.32|22943.89|22943.89|0
1626427490000|2021-07-16 09:24:50|22926.8|22926.8|22926.8|22926.8|22926.8|22926.8|22926.8|22926.8|0
1626427510000|2021-07-16 09:25:10|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|22928.1|0
1626427570000|2021-07-16 09:26:10|22919.55|22919.55|22906.74|22906.74|22919.55|22919.55|22906.74|22906.74|0
1626427590000|2021-07-16 09:26:30|22905.98|22905.98|22903.71|22903.71|22905.98|22905.98|22903.71|22903.71|0
1626427610000|2021-07-16 09:26:50|22902.41|22902.41|22902.41|22902.41|22902.41|22902.41|22902.41|22902.41|0
1626427640000|2021-07-16 09:27:20|22900.64|22900.64|22900.64|22900.64|22900.64|22900.64|22900.64|22900.64|0
1626427670000|2021-07-16 09:27:50|22909.18|22909.18|22913.46|22913.46|22913.46|22913.46|22909.18|22909.18|0
1626427680000|2021-07-16 09:28:00|22917.73|22917.73|22913.46|22913.46|22917.73|22917.73|22913.46|22913.46|0
1626427730000|2021-07-16 09:28:50|22914.97|22914.97|22914.97|22914.97|22914.97|22914.97|22914.97|22914.97|0
1626427770000|2021-07-16 09:29:30|22910.7|22910.7|22910.7|22910.7|22910.7|22910.7|22910.7|22910.7|0
1626427780000|2021-07-16 09:29:40|22906.43|22906.43|22902.15|22902.15|22906.43|22906.43|22902.15|22902.15|0
1626427800000|2021-07-16 09:30:00|22897.88|22897.88|22906.43|22906.43|22910.7|22910.7|22897.88|22897.88|0
1626427840000|2021-07-16 09:30:40|22901.11|22901.11|22901.11|22901.11|22901.11|22901.11|22901.11|22901.11|0
1626427850000|2021-07-16 09:30:50|22903.77|22903.77|22903.77|22903.77|22903.77|22903.77|22903.77|22903.77|0
1626427930000|2021-07-16 09:32:10|22899.5|22899.5|22899.5|22899.5|22899.5|22899.5|22899.5|22899.5|0
1626427940000|2021-07-16 09:32:20|22901.27|22901.27|22904.81|22904.81|22904.81|22904.81|22901.27|22901.27|0
1626427960000|2021-07-16 09:32:40|22907.47|22907.47|22907.47|22907.47|22907.47|22907.47|22907.47|22907.47|0
1626428050000|2021-07-16 09:34:10|22911.74|22911.74|22916.01|22916.01|22916.01|22916.01|22911.74|22911.74|0
1626428100000|2021-07-16 09:35:00|22913.41|22913.41|22913.41|22913.41|22913.41|22913.41|22913.41|22913.41|0
1626428160000|2021-07-16 09:36:00|22910.76|22910.76|22910.76|22910.76|22910.76|22910.76|22910.76|22910.76|0
1626428180000|2021-07-16 09:36:20|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|22906.49|0
1626428190000|2021-07-16 09:36:30|22902.94|22902.94|22901.65|22901.65|22902.94|22902.94|22901.65|22901.65|0
1626428210000|2021-07-16 09:36:50|22905.92|22905.92|22905.92|22905.92|22905.92|22905.92|22905.92|22905.92|0
1626428240000|2021-07-16 09:37:20|22910.19|22910.19|22910.19|22910.19|22910.19|22910.19|22910.19|22910.19|0
1626428460000|2021-07-16 09:41:00|22905.92|22905.92|22893.1|22893.1|22905.92|22905.92|22893.1|22893.1|0
1626428470000|2021-07-16 09:41:10|22890.51|22890.51|22872.12|22872.12|22890.51|22890.51|22872.12|22872.12|0
1626428490000|2021-07-16 09:41:30|22880.66|22880.66|22880.66|22880.66|22880.66|22880.66|22880.66|22880.66|0
1626428500000|2021-07-16 09:41:40|22872.12|22872.12|22867.85|22867.85|22872.12|22872.12|22867.85|22867.85|0
1626428520000|2021-07-16 09:42:00|22876.39|22876.39|22876.39|22876.39|22876.39|22876.39|22876.39|22876.39|0
1626428560000|2021-07-16 09:42:40|22875.09|22875.09|22876.55|22876.55|22876.55|22876.55|22875.09|22875.09|0
1626428610000|2021-07-16 09:43:30|22877.85|22877.85|22877.85|22877.85|22877.85|22877.85|22877.85|22877.85|0
1626428660000|2021-07-16 09:44:20|22876.55|22876.55|22872.97|22872.97|22880.82|22880.82|22872.97|22872.97|0
1626428670000|2021-07-16 09:44:30|22875.63|22875.63|22875.63|22875.63|22875.63|22875.63|22875.63|22875.63|0
1626428700000|2021-07-16 09:45:00|22879.52|22879.52|22893.64|22893.64|22893.64|22893.64|22878.22|22878.22|0
1626428720000|2021-07-16 09:45:20|22889.36|22889.36|22889.36|22889.36|22889.36|22889.36|22889.36|22889.36|0
1626428730000|2021-07-16 09:45:30|22893.64|22893.64|22893.64|22893.64|22893.64|22893.64|22893.64|22893.64|0
1626428760000|2021-07-16 09:46:00|22889.85|22889.85|22881.31|22881.31|22889.85|22889.85|22881.31|22881.31|0
1626428780000|2021-07-16 09:46:20|22889.85|22889.85|22889.85|22889.85|22889.85|22889.85|22889.85|22889.85|0
1626428880000|2021-07-16 09:48:00|22888.4|22888.4|22888.4|22888.4|22888.4|22888.4|22888.4|22888.4|0
1626428900000|2021-07-16 09:48:20|22884.13|22884.13|22884.13|22884.13|22884.13|22884.13|22884.13|22884.13|0
1626428910000|2021-07-16 09:48:30|22892.67|22892.67|22884.13|22884.13|22892.67|22892.67|22884.13|22884.13|0
1626429020000|2021-07-16 09:50:20|22888.4|22888.4|22886.72|22886.72|22888.4|22888.4|22884.13|22884.13|0
1626429030000|2021-07-16 09:50:30|22882.45|22882.45|22882.45|22882.45|22882.45|22882.45|22882.45|22882.45|0
1626429070000|2021-07-16 09:51:10|22881|22881|22863.91|22863.91|22881|22881|22863.91|22863.91|0
1626429080000|2021-07-16 09:51:20|22859.63|22859.63|22855.74|22855.74|22859.63|22859.63|22855.74|22855.74|0
1626429230000|2021-07-16 09:53:50|22864.29|22864.29|22864.29|22864.29|22864.29|22864.29|22864.29|22864.29|0
1626429280000|2021-07-16 09:54:40|22855.74|22855.74|22855.74|22855.74|22855.74|22855.74|22855.74|22855.74|0
1626429360000|2021-07-16 09:56:00|22847.77|22847.77|22851.31|22851.31|22851.31|22851.31|22847.77|22847.77|0
1626429390000|2021-07-16 09:56:30|22855.59|22855.59|22864.13|22864.13|22864.13|22864.13|22855.59|22855.59|0
1626429430000|2021-07-16 09:57:10|22859.86|22859.86|22859.86|22859.86|22859.86|22859.86|22859.86|22859.86|0
1626429440000|2021-07-16 09:57:20|22855.59|22855.59|22855.59|22855.59|22855.59|22855.59|22855.59|22855.59|0
1626429460000|2021-07-16 09:57:40|22859.86|22859.86|22857.04|22857.04|22859.86|22859.86|22855.59|22855.59|0
1626429470000|2021-07-16 09:57:50|22865.58|22865.58|22865.58|22865.58|22865.58|22865.58|22865.58|22865.58|0
1626429510000|2021-07-16 09:58:30|22869.86|22869.86|22869.86|22869.86|22869.86|22869.86|22869.86|22869.86|0
1626429540000|2021-07-16 09:59:00|22870.74|22870.74|22870.74|22870.74|22870.74|22870.74|22870.74|22870.74|0
1626429550000|2021-07-16 09:59:10|22875.01|22875.01|22879.29|22879.29|22879.29|22879.29|22875.01|22875.01|0
1626429630000|2021-07-16 10:00:30|22887.83|22887.83|22883.56|22883.56|22887.83|22887.83|22883.56|22883.56|0
1626429680000|2021-07-16 10:01:20|22872.42|22872.42|22868.15|22868.15|22872.42|22872.42|22868.15|22868.15|0
1626429720000|2021-07-16 10:02:00|22866.38|22866.38|22860.1|22860.1|22868.65|22868.65|22860.1|22860.1|0
1626429740000|2021-07-16 10:02:20|22858.8|22858.8|22857.51|22857.51|22858.8|22858.8|22857.51|22857.51|0
1626429750000|2021-07-16 10:02:30|22853.23|22853.23|22853.23|22853.23|22853.23|22853.23|22853.23|22853.23|0
1626429770000|2021-07-16 10:02:50|22857.51|22857.51|22857.51|22857.51|22857.51|22857.51|22857.51|22857.51|0
1626429850000|2021-07-16 10:04:10|22861.78|22861.78|22861.78|22861.78|22861.78|22861.78|22861.78|22861.78|0
1626429870000|2021-07-16 10:04:30|22864.05|22864.05|22864.05|22864.05|22864.05|22864.05|22864.05|22864.05|0
1626429880000|2021-07-16 10:04:40|22865.56|22865.56|22865.56|22865.56|22865.56|22865.56|22865.56|22865.56|0
1626429910000|2021-07-16 10:05:10|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|0
1626429940000|2021-07-16 10:05:40|22870.34|22870.34|22871.23|22871.23|22871.23|22871.23|22870.34|22870.34|0
1626430050000|2021-07-16 10:07:30|22872.11|22872.11|22872.11|22872.11|22872.11|22872.11|22872.11|22872.11|0
1626430110000|2021-07-16 10:08:30|22869.52|22869.52|22869.52|22869.52|22869.52|22869.52|22869.52|22869.52|0
1626430130000|2021-07-16 10:08:50|22868.22|22868.22|22863.95|22863.95|22868.22|22868.22|22863.95|22863.95|0
1626430160000|2021-07-16 10:09:20|22861.68|22861.68|22861.68|22861.68|22861.68|22861.68|22861.68|22861.68|0
1626430180000|2021-07-16 10:09:40|22859.91|22859.91|22859.91|22859.91|22859.91|22859.91|22859.91|22859.91|0
1626430210000|2021-07-16 10:10:10|22861.2|22861.2|22861.2|22861.2|22861.2|22861.2|22861.2|22861.2|0
1626430250000|2021-07-16 10:10:50|22856.93|22856.93|22856.93|22856.93|22856.93|22856.93|22856.93|22856.93|0
1626430270000|2021-07-16 10:11:10|22865.48|22865.48|22866.77|22866.77|22866.77|22866.77|22865.48|22865.48|0
1626430290000|2021-07-16 10:11:30|22864.18|22864.18|22865.48|22865.48|22865.48|22865.48|22864.18|22864.18|0
1626430310000|2021-07-16 10:11:50|22852.66|22852.66|22852.66|22852.66|22852.66|22852.66|22852.66|22852.66|0
1626430320000|2021-07-16 10:12:00|22851.36|22851.36|22851.36|22851.36|22851.36|22851.36|22851.36|22851.36|0
1626430330000|2021-07-16 10:12:10|22849.91|22849.91|22831.52|22831.52|22849.91|22849.91|22831.52|22831.52|0
1626430350000|2021-07-16 10:12:30|22827.98|22827.98|22827.98|22827.98|22827.98|22827.98|22827.98|22827.98|0
1626430360000|2021-07-16 10:12:40|22832.25|22832.25|22832.25|22832.25|22832.25|22832.25|22832.25|22832.25|0
1626430380000|2021-07-16 10:13:00|22833.55|22833.55|22830.89|22830.89|22833.55|22833.55|22830.89|22830.89|0
1626430390000|2021-07-16 10:13:10|22835.16|22835.16|22835.16|22835.16|22835.16|22835.16|22835.16|22835.16|0
1626430420000|2021-07-16 10:13:40|22836.46|22836.46|22836.46|22836.46|22836.46|22836.46|22836.46|22836.46|0
1626430430000|2021-07-16 10:13:50|22838.23|22838.23|22838.23|22838.23|22838.23|22838.23|22838.23|22838.23|0
1626430440000|2021-07-16 10:14:00|22836.46|22836.46|22834.69|22834.69|22836.46|22836.46|22834.69|22834.69|0
1626430510000|2021-07-16 10:15:10|22826.15|22826.15|22824.85|22824.85|22826.15|22826.15|22824.85|22824.85|0
1626430520000|2021-07-16 10:15:20|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|0
1626430530000|2021-07-16 10:15:30|22837.67|22837.67|22829.12|22829.12|22837.67|22837.67|22829.12|22829.12|0
1626430540000|2021-07-16 10:15:40|22824.85|22824.85|22824.85|22824.85|22824.85|22824.85|22824.85|22824.85|0
1626430590000|2021-07-16 10:16:30|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|0
1626430630000|2021-07-16 10:17:10|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|0
1626430680000|2021-07-16 10:18:00|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|22829.12|0
1626430720000|2021-07-16 10:18:40|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|22833.39|0
1626430750000|2021-07-16 10:19:10|22837.67|22837.67|22837.67|22837.67|22837.67|22837.67|22837.67|22837.67|0
1626430760000|2021-07-16 10:19:20|22824.85|22824.85|22824.85|22824.85|22824.85|22824.85|22824.85|22824.85|0
1626430780000|2021-07-16 10:19:40|22822.58|22822.58|22822.58|22822.58|22822.58|22822.58|22822.58|22822.58|0
1626430820000|2021-07-16 10:20:20|22831.12|22831.12|22831.12|22831.12|22831.12|22831.12|22831.12|22831.12|0
1626430850000|2021-07-16 10:20:50|22832.42|22832.42|22840.97|22840.97|22840.97|22840.97|22832.42|22832.42|0
1626430910000|2021-07-16 10:21:50|22842.26|22842.26|22843.56|22843.56|22843.56|22843.56|22842.26|22842.26|0
1626430920000|2021-07-16 10:22:00|22844.32|22844.32|22844.32|22844.32|22844.32|22844.32|22844.32|22844.32|0
1626430930000|2021-07-16 10:22:10|22852.86|22852.86|22852.86|22852.86|22852.86|22852.86|22852.86|22852.86|0
1626430940000|2021-07-16 10:22:20|22848.44|22848.44|22848.44|22848.44|22848.44|22848.44|22848.44|22848.44|0
1626430960000|2021-07-16 10:22:40|22852.71|22852.71|22852.71|22852.71|22852.71|22852.71|22852.71|22852.71|0
1626430990000|2021-07-16 10:23:10|22865.53|22865.53|22865.53|22865.53|22865.53|22865.53|22865.53|22865.53|0
1626431000000|2021-07-16 10:23:20|22861.25|22861.25|22861.25|22861.25|22861.25|22861.25|22861.25|22861.25|0
1626431050000|2021-07-16 10:24:10|22862.55|22862.55|22862.55|22862.55|22862.55|22862.55|22862.55|22862.55|0
1626431060000|2021-07-16 10:24:20|22866.82|22866.82|22866.82|22866.82|22866.82|22866.82|22866.82|22866.82|0
1626431080000|2021-07-16 10:24:40|22868.59|22868.59|22868.59|22868.59|22868.59|22868.59|22868.59|22868.59|0
1626431090000|2021-07-16 10:24:50|22872.87|22872.87|22872.89|22872.89|22873.62|22873.62|22869.35|22869.35|0
1626431100000|2021-07-16 10:25:00|22877.17|22877.17|22881.06|22881.06|22881.06|22881.06|22877.17|22877.17|0
1626431140000|2021-07-16 10:25:40|22882.36|22882.36|22882.36|22882.36|22882.36|22882.36|22882.36|22882.36|0
1626431150000|2021-07-16 10:25:50|22886.63|22886.63|22892.2|22892.2|22892.2|22892.2|22886.63|22886.63|0
1626431180000|2021-07-16 10:26:20|22896.47|22896.47|22911.67|22911.67|22911.67|22911.67|22896.47|22896.47|0
1626431190000|2021-07-16 10:26:30|22915.94|22915.94|22907.4|22907.4|22915.94|22915.94|22907.4|22907.4|0
1626431200000|2021-07-16 10:26:40|22915.94|22915.94|22915.94|22915.94|22915.94|22915.94|22915.94|22915.94|0
1626431210000|2021-07-16 10:26:50|22920.22|22920.22|22924.49|22924.49|22924.49|22924.49|22920.22|22920.22|0
1626431230000|2021-07-16 10:27:10|22928.76|22928.76|22928.76|22928.76|22928.76|22928.76|22924.49|22924.49|0
1626431310000|2021-07-16 10:28:30|22924.49|22924.49|22924.49|22924.49|22924.49|22924.49|22924.49|22924.49|0
1626431320000|2021-07-16 10:28:40|22915.94|22915.94|22915.94|22915.94|22915.94|22915.94|22911.67|22911.67|0
1626431350000|2021-07-16 10:29:10|22911.67|22911.67|22907.4|22907.4|22911.67|22911.67|22907.4|22907.4|0
1626431370000|2021-07-16 10:29:30|22903.13|22903.13|22903.13|22903.13|22903.13|22903.13|22903.13|22903.13|0
1626431460000|2021-07-16 10:31:00|22894.58|22894.58|22894.58|22894.58|22894.58|22894.58|22894.58|22894.58|0
1626431520000|2021-07-16 10:32:00|22907.4|22907.4|22918.6|22918.6|22918.6|22918.6|22907.4|22907.4|0
1626431530000|2021-07-16 10:32:10|22919.9|22919.9|22919.9|22919.9|22919.9|22919.9|22919.9|22919.9|0
1626431540000|2021-07-16 10:32:20|22921.2|22921.2|22921.2|22921.2|22921.2|22921.2|22921.2|22921.2|0
1626431590000|2021-07-16 10:33:10|22919.9|22919.9|22919.9|22919.9|22919.9|22919.9|22919.9|22919.9|0
1626431600000|2021-07-16 10:33:20|22918.6|22918.6|22918.6|22918.6|22918.6|22918.6|22918.6|22918.6|0
1626431660000|2021-07-16 10:34:20|22914.33|22914.33|22921.51|22921.51|22921.51|22921.51|22914.33|22914.33|0
1626431740000|2021-07-16 10:35:40|22925.78|22925.78|22925.78|22925.78|22925.78|22925.78|22925.78|22925.78|0
1626431760000|2021-07-16 10:36:00|22926.67|22926.67|22929.32|22929.32|22929.32|22929.32|22926.67|22926.67|0
1626431770000|2021-07-16 10:36:10|22933.59|22933.59|22937.87|22937.87|22937.87|22937.87|22933.59|22933.59|0
1626431780000|2021-07-16 10:36:20|22941.76|22941.76|22940.46|22940.46|22941.76|22941.76|22940.46|22940.46|0
1626431790000|2021-07-16 10:36:30|22936.19|22936.19|22934.42|22934.42|22936.19|22936.19|22934.42|22934.42|0
1626431800000|2021-07-16 10:36:40|22942.96|22942.96|22934.42|22934.42|22942.96|22942.96|22934.42|22934.42|0
1626431810000|2021-07-16 10:36:50|22938.69|22938.69|22938.69|22938.69|22938.69|22938.69|22938.69|22938.69|0
1626431850000|2021-07-16 10:37:30|22934.42|22934.42|22924.58|22924.58|22934.42|22934.42|22924.58|22924.58|0
1626431880000|2021-07-16 10:38:00|22920.3|22920.3|22920.3|22920.3|22920.3|22920.3|22920.3|22920.3|0
1626431890000|2021-07-16 10:38:10|22917.65|22917.65|22910.57|22910.57|22917.65|22917.65|22910.57|22910.57|0
1626431900000|2021-07-16 10:38:20|22906.29|22906.29|22910.57|22910.57|22910.57|22910.57|22906.29|22906.29|0
1626431980000|2021-07-16 10:39:40|22907.91|22907.91|22907.91|22907.91|22907.91|22907.91|22907.91|22907.91|0
1626432000000|2021-07-16 10:40:00|22903.64|22903.64|22903.64|22903.64|22903.64|22903.64|22903.64|22903.64|0
1626432030000|2021-07-16 10:40:30|22900.98|22900.98|22918.07|22918.07|22918.83|22918.83|22900.98|22900.98|0
1626432100000|2021-07-16 10:41:40|22914.27|22914.27|22914.27|22914.27|22914.27|22914.27|22914.27|22914.27|0
1626432140000|2021-07-16 10:42:20|22910|22910|22910|22910|22910|22910|22910|22910|0
1626432240000|2021-07-16 10:44:00|22914.27|22914.27|22914.27|22914.27|22914.27|22914.27|22914.27|22914.27|0
1626432260000|2021-07-16 10:44:20|22912.5|22912.5|22912.5|22912.5|22912.5|22912.5|22912.5|22912.5|0
1626432380000|2021-07-16 10:46:20|22909.9|22909.9|22909.9|22909.9|22909.9|22909.9|22909.9|22909.9|0
1626432400000|2021-07-16 10:46:40|22901.36|22901.36|22892.82|22892.82|22901.36|22901.36|22892.82|22892.82|0
1626432450000|2021-07-16 10:47:30|22889.91|22889.91|22889.91|22889.91|22889.91|22889.91|22889.91|22889.91|0
1626432470000|2021-07-16 10:47:50|22888.45|22888.45|22880.64|22880.64|22888.45|22888.45|22880.64|22880.64|0
1626432480000|2021-07-16 10:48:00|22878.87|22878.87|22880.64|22880.64|22880.64|22880.64|22878.87|22878.87|0
1626432540000|2021-07-16 10:49:00|22881.52|22881.52|22881.52|22881.52|22881.52|22881.52|22881.52|22881.52|0
1626432590000|2021-07-16 10:49:50|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|0
1626432630000|2021-07-16 10:50:30|22877.25|22877.25|22877.25|22877.25|22877.25|22877.25|22877.25|22877.25|0
1626432640000|2021-07-16 10:50:40|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|22872.98|0
1626432670000|2021-07-16 10:51:10|22873.74|22873.74|22873.74|22873.74|22873.74|22873.74|22873.74|22873.74|0
1626432690000|2021-07-16 10:51:30|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|22869.46|0
1626432730000|2021-07-16 10:52:10|22873.74|22873.74|22880.67|22880.67|22880.67|22880.67|22873.74|22873.74|0
1626432750000|2021-07-16 10:52:30|22879.78|22879.78|22879.78|22879.78|22879.78|22879.78|22879.78|22879.78|0
1626432770000|2021-07-16 10:52:50|22871.24|22871.24|22871.24|22871.24|22871.24|22871.24|22871.24|22871.24|0
1626432790000|2021-07-16 10:53:10|22875.51|22875.51|22875.51|22875.51|22875.51|22875.51|22875.51|22875.51|0
1626432950000|2021-07-16 10:55:50|22879.78|22879.78|22879.78|22879.78|22879.78|22879.78|22879.78|22879.78|0
1626432990000|2021-07-16 10:56:30|22875.51|22875.51|22875.51|22875.51|22875.51|22875.51|22875.51|22875.51|0
1626433000000|2021-07-16 10:56:40|22876.39|22876.39|22876.39|22876.39|22876.39|22876.39|22876.39|22876.39|0
1626433020000|2021-07-16 10:57:00|22884.94|22884.94|22884.94|22884.94|22884.94|22884.94|22884.94|22884.94|0
1626433030000|2021-07-16 10:57:10|22886.24|22886.24|22886.24|22886.24|22886.24|22886.24|22886.24|22886.24|0
1626433060000|2021-07-16 10:57:40|22873.42|22873.42|22874.3|22874.3|22874.3|22874.3|22873.42|22873.42|0
1626433100000|2021-07-16 10:58:20|22882.85|22882.85|22882.85|22882.85|22882.85|22882.85|22882.85|22882.85|0
1626433130000|2021-07-16 10:58:50|22883.61|22883.61|22883.61|22883.61|22883.61|22883.61|22883.61|22883.61|0
1626433160000|2021-07-16 10:59:20|22885.88|22885.88|22885.88|22885.88|22885.88|22885.88|22885.88|22885.88|0
1626433170000|2021-07-16 10:59:30|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|22886.76|0
1626433230000|2021-07-16 11:00:30|22878.22|22878.22|22878.22|22878.22|22878.22|22878.22|22878.22|22878.22|0
1626433280000|2021-07-16 11:01:20|22865.4|22865.4|22859.36|22859.36|22865.4|22865.4|22859.36|22859.36|0
1626433320000|2021-07-16 11:02:00|22860.11|22860.11|22860.11|22860.11|22860.11|22860.11|22860.11|22860.11|0
1626433330000|2021-07-16 11:02:10|22861.63|22861.63|22859.03|22859.03|22861.63|22861.63|22859.03|22859.03|0
1626433340000|2021-07-16 11:02:20|22857.52|22857.52|22857.52|22857.52|22857.52|22857.52|22857.52|22857.52|0
1626433430000|2021-07-16 11:03:50|22861.06|22861.06|22865.33|22865.33|22865.33|22865.33|22861.06|22861.06|0
1626433450000|2021-07-16 11:04:10|22864.03|22864.03|22854.35|22854.35|22864.03|22864.03|22854.35|22854.35|0
1626433460000|2021-07-16 11:04:20|22855.1|22855.1|22855.1|22855.1|22855.1|22855.1|22855.1|22855.1|0
1626433470000|2021-07-16 11:04:30|22856.4|22856.4|22856.4|22856.4|22856.4|22856.4|22856.4|22856.4|0
1626433510000|2021-07-16 11:05:10|22852.13|22852.13|22856.4|22856.4|22856.4|22856.4|22852.13|22852.13|0
1626433530000|2021-07-16 11:05:30|22859.94|22859.94|22859.94|22859.94|22859.94|22859.94|22859.94|22859.94|0
1626433560000|2021-07-16 11:06:00|22858.64|22858.64|22857.35|22857.35|22858.64|22858.64|22857.35|22857.35|0
1626433570000|2021-07-16 11:06:10|22856.05|22856.05|22856.05|22856.05|22856.05|22856.05|22856.05|22856.05|0
1626433620000|2021-07-16 11:07:00|22852.16|22852.16|22852.16|22852.16|22852.16|22852.16|22852.16|22852.16|0
1626433640000|2021-07-16 11:07:20|22851.4|22851.4|22847.13|22847.13|22851.4|22851.4|22847.13|22847.13|0
1626433680000|2021-07-16 11:08:00|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|22849.4|0
1626433870000|2021-07-16 11:11:10|22847.88|22847.88|22841.56|22841.56|22847.88|22847.88|22840.04|22840.04|0
1626433880000|2021-07-16 11:11:20|22845.98|22845.98|22844.21|22844.21|22845.98|22845.98|22844.21|22844.21|0
1626433900000|2021-07-16 11:11:40|22827.12|22827.12|22822.85|22822.85|22827.12|22827.12|22818.58|22818.58|0
1626433950000|2021-07-16 11:12:30|22801.49|22801.49|22793.32|22793.32|22801.49|22801.49|22793.32|22793.32|0
1626433960000|2021-07-16 11:12:40|22797.6|22797.6|22793.32|22793.32|22797.6|22797.6|22793.32|22793.32|0
1626433980000|2021-07-16 11:13:00|22794.21|22794.21|22794.21|22794.21|22794.21|22794.21|22794.21|22794.21|0
1626434020000|2021-07-16 11:13:40|22796.8|22796.8|22796.8|22796.8|22796.8|22796.8|22796.8|22796.8|0
1626434080000|2021-07-16 11:14:40|22788.26|22788.26|22788.26|22788.26|22788.26|22788.26|22788.26|22788.26|0
1626434100000|2021-07-16 11:15:00|22792.53|22792.53|22801.08|22801.08|22801.08|22801.08|22792.53|22792.53|0
1626434120000|2021-07-16 11:15:20|22798.05|22798.05|22798.05|22798.05|22798.05|22798.05|22798.05|22798.05|0
1626434190000|2021-07-16 11:16:30|22796.28|22796.28|22796.28|22796.28|22796.28|22796.28|22796.28|22796.28|0
1626434200000|2021-07-16 11:16:40|22798.05|22798.05|22782.58|22782.58|22798.05|22798.05|22782.58|22782.58|0
1626434230000|2021-07-16 11:17:10|22774.03|22774.03|22774.03|22774.03|22774.03|22774.03|22774.03|22774.03|0
1626434280000|2021-07-16 11:18:00|22782.58|22782.58|22782.58|22782.58|22782.58|22782.58|22782.58|22782.58|0
1626434300000|2021-07-16 11:18:20|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|22785.23|0
1626434320000|2021-07-16 11:18:40|22776.69|22776.69|22786.12|22786.12|22786.12|22786.12|22776.69|22776.69|0
1626434330000|2021-07-16 11:18:50|22790.39|22790.39|22793.05|22793.05|22793.05|22793.05|22790.39|22790.39|0
1626434400000|2021-07-16 11:20:00|22805.86|22805.86|22797.32|22797.32|22805.86|22805.86|22797.32|22797.32|0
1626434460000|2021-07-16 11:21:00|22788.77|22788.77|22788.77|22788.77|22788.77|22788.77|22788.77|22788.77|0
1626434480000|2021-07-16 11:21:20|22780.23|22780.23|22776.12|22776.12|22781.91|22781.91|22776.12|22776.12|0
1626434500000|2021-07-16 11:21:40|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|0
1626434520000|2021-07-16 11:22:00|22780.39|22780.39|22780.39|22780.39|22780.39|22780.39|22780.39|22780.39|0
1626434540000|2021-07-16 11:22:20|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|22784.66|0
1626434570000|2021-07-16 11:22:50|22776.12|22776.12|22784.66|22784.66|22784.66|22784.66|22776.12|22776.12|0
1626434590000|2021-07-16 11:23:10|22787.26|22787.26|22787.26|22787.26|22787.26|22787.26|22787.26|22787.26|0
1626434600000|2021-07-16 11:23:20|22791.53|22791.53|22794.13|22794.13|22794.13|22794.13|22791.53|22791.53|0
1626434610000|2021-07-16 11:23:30|22798.4|22798.4|22798.4|22798.4|22798.4|22798.4|22798.4|22798.4|0
1626434620000|2021-07-16 11:23:40|22801|22801|22803.18|22803.18|22803.18|22803.18|22801|22801|0
1626434650000|2021-07-16 11:24:10|22801.88|22801.88|22800.58|22800.58|22803.18|22803.18|22800.58|22800.58|0
1626434660000|2021-07-16 11:24:20|22804.86|22804.86|22809.13|22809.13|22809.13|22809.13|22804.86|22804.86|0
1626434680000|2021-07-16 11:24:40|22811.72|22811.72|22811.72|22811.72|22811.72|22811.72|22811.72|22811.72|0
1626434700000|2021-07-16 11:25:00|22816|22816|22816|22816|22816|22816|22816|22816|0
1626434730000|2021-07-16 11:25:30|22820.27|22820.27|22820.27|22820.27|22820.27|22820.27|22820.27|22820.27|0
1626434740000|2021-07-16 11:25:40|22824.54|22824.54|22824.54|22824.54|22824.54|22824.54|22824.54|22824.54|0
1626434800000|2021-07-16 11:26:40|22816|22816|22816|22816|22816|22816|22816|22816|0
1626434820000|2021-07-16 11:27:00|22824.54|22824.54|22826.31|22826.31|22826.31|22826.31|22824.54|22824.54|0
1626434840000|2021-07-16 11:27:20|22828.91|22828.91|22833.18|22833.18|22833.18|22833.18|22828.91|22828.91|0
1626434880000|2021-07-16 11:28:00|22837.45|22837.45|22837.45|22837.45|22837.45|22837.45|22837.45|22837.45|0
1626434900000|2021-07-16 11:28:20|22833.18|22833.18|22833.18|22833.18|22833.18|22833.18|22833.18|22833.18|0
1626434920000|2021-07-16 11:28:40|22834.07|22834.07|22834.07|22834.07|22834.07|22834.07|22834.07|22834.07|0
1626434930000|2021-07-16 11:28:50|22838.34|22838.34|22839.64|22839.64|22839.64|22839.64|22838.34|22838.34|0
1626434980000|2021-07-16 11:29:40|22838.34|22838.34|22838.34|22838.34|22838.34|22838.34|22838.34|22838.34|0
1626435000000|2021-07-16 11:30:00|22837.04|22837.04|22837.04|22837.04|22837.04|22837.04|22837.04|22837.04|0
1626435030000|2021-07-16 11:30:30|22828.5|22828.5|22813.02|22813.02|22828.5|22828.5|22813.02|22813.02|0
1626435060000|2021-07-16 11:31:00|22809.48|22809.48|22810.37|22810.37|22810.37|22810.37|22809.48|22809.48|0
1626435070000|2021-07-16 11:31:10|22814.64|22814.64|22814.64|22814.64|22814.64|22814.64|22814.64|22814.64|0
1626435110000|2021-07-16 11:31:50|22823.18|22823.18|22823.18|22823.18|22823.18|22823.18|22823.18|22823.18|0
1626435120000|2021-07-16 11:32:00|22823.94|22823.94|22825.71|22825.71|22825.71|22825.71|22823.94|22823.94|0
1626435140000|2021-07-16 11:32:20|22829.25|22829.25|22829.25|22829.25|22829.25|22829.25|22829.25|22829.25|0
1626435170000|2021-07-16 11:32:50|22833.52|22833.52|22837.8|22837.8|22837.8|22837.8|22833.52|22833.52|0
1626435190000|2021-07-16 11:33:10|22833.52|22833.52|22829.25|22829.25|22833.52|22833.52|22829.25|22829.25|0
1626435240000|2021-07-16 11:34:00|22830.55|22830.55|22830.55|22830.55|22830.55|22830.55|22830.55|22830.55|0
1626435260000|2021-07-16 11:34:20|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|22831.85|0
1626435280000|2021-07-16 11:34:40|22827.58|22827.58|22826.28|22826.28|22827.58|22827.58|22826.28|22826.28|0
1626435300000|2021-07-16 11:35:00|22822.01|22822.01|22813.46|22813.46|22822.01|22822.01|22813.46|22813.46|0
1626435310000|2021-07-16 11:35:10|22804.92|22804.92|22804.92|22804.92|22804.92|22804.92|22804.92|22804.92|0
1626435350000|2021-07-16 11:35:50|22817.73|22817.73|22817.73|22817.73|22817.73|22817.73|22817.73|22817.73|0
1626435400000|2021-07-16 11:36:40|22813.46|22813.46|22809.19|22809.19|22813.46|22813.46|22809.19|22809.19|0
1626435410000|2021-07-16 11:36:50|22807.89|22807.89|22807.89|22807.89|22807.89|22807.89|22807.89|22807.89|0
1626435430000|2021-07-16 11:37:10|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|22812.16|0
1626435450000|2021-07-16 11:37:30|22810.86|22810.86|22810.86|22810.86|22810.86|22810.86|22810.86|22810.86|0
1626435460000|2021-07-16 11:37:40|22809.57|22809.57|22805.29|22805.29|22809.57|22809.57|22805.29|22805.29|0
1626435490000|2021-07-16 11:38:10|22799.98|22799.98|22799.98|22799.98|22799.98|22799.98|22799.98|22799.98|0
1626435520000|2021-07-16 11:38:40|22801.28|22801.28|22799.98|22799.98|22801.28|22801.28|22799.98|22799.98|0
1626435540000|2021-07-16 11:39:00|22804.26|22804.26|22804.26|22804.26|22804.26|22804.26|22804.26|22804.26|0
1626435570000|2021-07-16 11:39:30|22799.98|22799.98|22799.98|22799.98|22799.98|22799.98|22799.98|22799.98|0
1626435600000|2021-07-16 11:40:00|22795.71|22795.71|22795.71|22795.71|22795.71|22795.71|22795.71|22795.71|0
1626435610000|2021-07-16 11:40:10|22799.98|22799.98|22795.71|22795.71|22799.98|22799.98|22795.71|22795.71|0
1626435670000|2021-07-16 11:41:10|22798.31|22798.31|22806.85|22806.85|22806.85|22806.85|22798.31|22798.31|0
1626435690000|2021-07-16 11:41:30|22802.58|22802.58|22802.58|22802.58|22802.58|22802.58|22802.58|22802.58|0
1626435710000|2021-07-16 11:41:50|22800.81|22800.81|22800.81|22800.81|22800.81|22800.81|22800.81|22800.81|0
1626435820000|2021-07-16 11:43:40|22792.26|22792.26|22800.81|22800.81|22800.81|22800.81|22792.26|22792.26|0
1626435840000|2021-07-16 11:44:00|22792.26|22792.26|22792.26|22792.26|22792.26|22792.26|22787.99|22787.99|0
1626435880000|2021-07-16 11:44:40|22796.54|22796.54|22800.81|22800.81|22800.81|22800.81|22796.54|22796.54|0
1626435920000|2021-07-16 11:45:20|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|22805.08|0
1626435980000|2021-07-16 11:46:20|22807.74|22807.74|22807.74|22807.74|22807.74|22807.74|22807.74|22807.74|0
1626435990000|2021-07-16 11:46:30|22809.51|22809.51|22809.51|22809.51|22809.51|22809.51|22809.51|22809.51|0
1626436010000|2021-07-16 11:46:50|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|22812.1|0
1626436070000|2021-07-16 11:47:50|22813.87|22813.87|22818.15|22818.15|22818.15|22818.15|22813.87|22813.87|0
1626436080000|2021-07-16 11:48:00|22813.87|22813.87|22811.28|22811.28|22813.87|22813.87|22811.28|22811.28|0
1626436090000|2021-07-16 11:48:10|22807.01|22807.01|22802.73|22802.73|22807.01|22807.01|22802.73|22802.73|0
1626436100000|2021-07-16 11:48:20|22798.46|22798.46|22788.62|22788.62|22798.46|22798.46|22788.62|22788.62|0
1626436110000|2021-07-16 11:48:30|22792.89|22792.89|22788.62|22788.62|22792.89|22792.89|22788.62|22788.62|0
1626436130000|2021-07-16 11:48:50|22792.89|22792.89|22792.89|22792.89|22801.43|22801.43|22792.89|22792.89|0
1626436140000|2021-07-16 11:49:00|22797.16|22797.16|22789.35|22789.35|22797.16|22797.16|22789.35|22789.35|0
1626436150000|2021-07-16 11:49:10|22793.78|22793.78|22793.78|22793.78|22793.78|22793.78|22793.78|22793.78|0
1626436160000|2021-07-16 11:49:20|22794.66|22794.66|22799.82|22799.82|22799.82|22799.82|22794.66|22794.66|0
1626436180000|2021-07-16 11:49:40|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|22795.55|0
1626436190000|2021-07-16 11:49:50|22791.27|22791.27|22791.27|22791.27|22791.27|22791.27|22791.27|22791.27|0
1626436200000|2021-07-16 11:50:00|22793.04|22793.04|22797.32|22797.32|22797.32|22797.32|22793.04|22793.04|0
1626436230000|2021-07-16 11:50:30|22793.04|22793.04|22793.04|22793.04|22793.04|22793.04|22793.04|22793.04|0
1626436240000|2021-07-16 11:50:40|22788.77|22788.77|22788.77|22788.77|22788.77|22788.77|22788.77|22788.77|0
1626436250000|2021-07-16 11:50:50|22784.5|22784.5|22784.5|22784.5|22784.5|22784.5|22784.5|22784.5|0
1626436260000|2021-07-16 11:51:00|22787.16|22787.16|22789.81|22789.81|22794.08|22794.08|22787.16|22787.16|0
1626436270000|2021-07-16 11:51:10|22785.54|22785.54|22785.54|22785.54|22785.54|22785.54|22785.54|22785.54|0
1626436280000|2021-07-16 11:51:20|22787.81|22787.81|22783.54|22783.54|22787.81|22787.81|22783.54|22783.54|0
1626436310000|2021-07-16 11:51:50|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|0
1626436320000|2021-07-16 11:52:00|22783.54|22783.54|22779.27|22779.27|22787.81|22787.81|22779.27|22779.27|0
1626436350000|2021-07-16 11:52:30|22774.99|22774.99|22774.99|22774.99|22774.99|22774.99|22774.99|22774.99|0
1626436360000|2021-07-16 11:52:40|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|22787.81|0
1626436370000|2021-07-16 11:52:50|22792.08|22792.08|22812.15|22812.15|22812.15|22812.15|22792.08|22792.08|0
1626436390000|2021-07-16 11:53:10|22807.87|22807.87|22806.58|22806.58|22807.87|22807.87|22806.58|22806.58|0
1626436410000|2021-07-16 11:53:30|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|22810.85|0
1626436450000|2021-07-16 11:54:10|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|22809.08|0
1626436460000|2021-07-16 11:54:20|22808.19|22808.19|22808.19|22808.19|22808.19|22808.19|22808.19|22808.19|0
1626436490000|2021-07-16 11:54:50|22816.74|22816.74|22816.74|22816.74|22816.74|22816.74|22816.74|22816.74|0
1626436530000|2021-07-16 11:55:30|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|0
1626436540000|2021-07-16 11:55:40|22825.28|22825.28|22825.28|22825.28|22825.28|22825.28|22824.4|22824.4|0
1626436560000|2021-07-16 11:56:00|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|22821.01|0
1626436590000|2021-07-16 11:56:30|22818.35|22818.35|22818.35|22818.35|22818.35|22818.35|22818.35|22818.35|0
1626436600000|2021-07-16 11:56:40|22823.66|22823.66|22822.05|22822.05|22826.32|22826.32|22822.05|22822.05|0
1626436610000|2021-07-16 11:56:50|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|22821.16|0
1626436620000|2021-07-16 11:57:00|22823.82|22823.82|22818.66|22818.66|22828.09|22828.09|22818.66|22818.66|0
1626436660000|2021-07-16 11:57:40|22827.21|22827.21|22822.93|22822.93|22827.21|22827.21|22822.93|22822.93|0
1626436670000|2021-07-16 11:57:50|22824.7|22824.7|22824.7|22824.7|22824.7|22824.7|22824.7|22824.7|0
1626436690000|2021-07-16 11:58:10|22823.82|22823.82|22815.27|22815.27|22823.82|22823.82|22815.27|22815.27|0
1626436700000|2021-07-16 11:58:20|22813.98|22813.98|22813.98|22813.98|22813.98|22813.98|22813.98|22813.98|0
1626436730000|2021-07-16 11:58:50|22818.25|22818.25|22818.25|22818.25|22818.25|22818.25|22818.25|22818.25|0
1626436740000|2021-07-16 11:59:00|22820.9|22820.9|22820.9|22820.9|22820.9|22820.9|22820.9|22820.9|0
1626436760000|2021-07-16 11:59:20|22822.2|22822.2|22825.23|22825.23|22825.23|22825.23|22822.2|22822.2|0
1626436800000|2021-07-16 12:00:00|22826.53|22826.53|22826.53|22826.53|22826.53|22826.53|22826.53|22826.53|0
1626436810000|2021-07-16 12:00:10|22827.83|22827.83|22827.83|22827.83|22827.83|22827.83|22827.83|22827.83|0
1626436820000|2021-07-16 12:00:20|22836.37|22836.37|22832.1|22832.1|22836.37|22836.37|22832.1|22832.1|0
1626436830000|2021-07-16 12:00:30|22827.83|22827.83|22834.75|22834.75|22834.75|22834.75|22827.83|22827.83|0
1626436840000|2021-07-16 12:00:40|22835.51|22835.51|22835.51|22835.51|22835.51|22835.51|22835.51|22835.51|0
1626436900000|2021-07-16 12:01:40|22842.59|22842.59|22837.28|22837.28|22842.59|22842.59|22837.28|22837.28|0
1626436990000|2021-07-16 12:03:10|22841.55|22841.55|22841.55|22841.55|22841.55|22841.55|22841.55|22841.55|0
1626437000000|2021-07-16 12:03:20|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|22845.83|0
1626437020000|2021-07-16 12:03:40|22849.37|22849.37|22849.37|22849.37|22849.37|22849.37|22849.37|22849.37|0
1626437050000|2021-07-16 12:04:10|22840.82|22840.82|22840.82|22840.82|22840.82|22840.82|22840.82|22840.82|0
1626437170000|2021-07-16 12:06:10|22832.28|22832.28|22832.28|22832.28|22832.28|22832.28|22832.28|22832.28|0
1626437180000|2021-07-16 12:06:20|22830.98|22830.98|22830.98|22830.98|22830.98|22830.98|22830.98|22830.98|0
1626437200000|2021-07-16 12:06:40|22829.68|22829.68|22829.68|22829.68|22829.68|22829.68|22829.68|22829.68|0
1626437210000|2021-07-16 12:06:50|22827.03|22827.03|22822.36|22822.36|22827.03|22827.03|22822.36|22822.36|0
1626437220000|2021-07-16 12:07:00|22821.6|22821.6|22821.6|22821.6|22821.6|22821.6|22821.6|22821.6|0
1626437280000|2021-07-16 12:08:00|22819|22819|22816.35|22816.35|22819|22819|22816.35|22816.35|0
1626437380000|2021-07-16 12:09:40|22815.05|22815.05|22815.05|22815.05|22815.05|22815.05|22815.05|22815.05|0
1626437400000|2021-07-16 12:10:00|22810.78|22810.78|22810.78|22810.78|22810.78|22810.78|22810.78|22810.78|0
1626437420000|2021-07-16 12:10:20|22802.23|22802.23|22802.23|22802.23|22802.23|22802.23|22802.23|22802.23|0
1626437490000|2021-07-16 12:11:30|22806.51|22806.51|22808.28|22808.28|22808.28|22808.28|22806.51|22806.51|0
1626437640000|2021-07-16 12:14:00|22811.82|22811.82|22810.05|22810.05|22811.82|22811.82|22810.05|22810.05|0
1626437680000|2021-07-16 12:14:40|22809.16|22809.16|22809.16|22809.16|22809.16|22809.16|22809.16|22809.16|0
1626437690000|2021-07-16 12:14:50|22806.51|22806.51|22805.62|22805.62|22806.51|22806.51|22805.62|22805.62|0
1626437700000|2021-07-16 12:15:00|22802.08|22802.08|22802.08|22802.08|22802.08|22802.08|22802.08|22802.08|0
1626437710000|2021-07-16 12:15:10|22804.74|22804.74|22804.74|22804.74|22804.74|22804.74|22804.74|22804.74|0
1626437720000|2021-07-16 12:15:20|22809.16|22809.16|22809.16|22809.16|22809.16|22809.16|22809.16|22809.16|0
1626437730000|2021-07-16 12:15:30|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|22806.51|0
1626437770000|2021-07-16 12:16:10|22810.78|22810.78|22810.78|22810.78|22810.78|22810.78|22810.78|22810.78|0
1626437800000|2021-07-16 12:16:40|22793.69|22793.69|22793.69|22793.69|22793.69|22793.69|22793.69|22793.69|0
1626437870000|2021-07-16 12:17:50|22791.09|22791.09|22791.09|22791.09|22791.09|22791.09|22791.09|22791.09|0
1626437900000|2021-07-16 12:18:20|22782.55|22782.55|22782.55|22782.55|22782.55|22782.55|22782.55|22782.55|0
1626437930000|2021-07-16 12:18:50|22780.78|22780.78|22780.78|22780.78|22780.78|22780.78|22780.78|22780.78|0
1626438000000|2021-07-16 12:20:00|22789.32|22789.32|22789.32|22789.32|22789.32|22789.32|22789.32|22789.32|0
1626438020000|2021-07-16 12:20:20|22788.02|22788.02|22793.97|22793.97|22795.27|22795.27|22788.02|22788.02|0
1626438040000|2021-07-16 12:20:40|22789.7|22789.7|22789.7|22789.7|22789.7|22789.7|22789.7|22789.7|0
1626438060000|2021-07-16 12:21:00|22788.4|22788.4|22788.4|22788.4|22788.4|22788.4|22788.4|22788.4|0
1626438180000|2021-07-16 12:23:00|22792.68|22792.68|22792.68|22792.68|22792.68|22792.68|22792.68|22792.68|0
1626438190000|2021-07-16 12:23:10|22790.41|22790.41|22790.41|22790.41|22790.41|22790.41|22790.41|22790.41|0
1626438200000|2021-07-16 12:23:20|22794.68|22794.68|22794.68|22794.68|22794.68|22794.68|22794.68|22794.68|0
1626438370000|2021-07-16 12:26:10|22798.95|22798.95|22796.29|22796.29|22798.95|22798.95|22796.29|22796.29|0
1626438400000|2021-07-16 12:26:40|22793.7|22793.7|22793.7|22793.7|22793.7|22793.7|22793.7|22793.7|0
1626438550000|2021-07-16 12:29:10|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|22797.97|0
1626438560000|2021-07-16 12:29:20|22801.51|22801.51|22801.51|22801.51|22801.51|22801.51|22801.51|22801.51|0
1626438580000|2021-07-16 12:29:40|22810.06|22810.06|22814.33|22814.33|22814.33|22814.33|22810.06|22810.06|0
1626438620000|2021-07-16 12:30:20|22817.24|22817.24|22813.7|22813.7|22817.24|22817.24|22813.7|22813.7|0
1626438650000|2021-07-16 12:30:50|22809.42|22809.42|22802.55|22802.55|22809.42|22809.42|22802.55|22802.55|0
1626438660000|2021-07-16 12:31:00|22801.26|22801.26|22801.26|22801.26|22801.26|22801.26|22801.26|22801.26|0
1626438670000|2021-07-16 12:31:10|22792.71|22792.71|22792.71|22792.71|22792.71|22792.71|22792.71|22792.71|0
1626438730000|2021-07-16 12:32:10|22794.23|22794.23|22789.95|22789.95|22794.23|22794.23|22789.95|22789.95|0
1626438760000|2021-07-16 12:32:40|22794.23|22794.23|22794.23|22794.23|22794.23|22794.23|22794.23|22794.23|0
1626438830000|2021-07-16 12:33:50|22791.63|22791.63|22791.63|22791.63|22791.63|22791.63|22791.63|22791.63|0
1626438840000|2021-07-16 12:34:00|22787.36|22787.36|22787.36|22787.36|22787.36|22787.36|22787.36|22787.36|0
1626438930000|2021-07-16 12:35:30|22788.66|22788.66|22788.66|22788.66|22788.66|22788.66|22788.66|22788.66|0
1626439020000|2021-07-16 12:37:00|22789.54|22789.54|22794.7|22794.7|22794.7|22794.7|22789.54|22789.54|0
1626439040000|2021-07-16 12:37:20|22796|22796|22796|22796|22796|22796|22796|22796|0
1626439050000|2021-07-16 12:37:30|22797.29|22797.29|22797.29|22797.29|22797.29|22797.29|22797.29|22797.29|0
1626439210000|2021-07-16 12:40:10|22793.4|22793.4|22793.4|22793.4|22793.4|22793.4|22793.4|22793.4|0
1626439240000|2021-07-16 12:40:40|22790.81|22790.81|22789.51|22789.51|22790.81|22790.81|22789.51|22789.51|0
1626439270000|2021-07-16 12:41:10|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|22788.62|0
1626439370000|2021-07-16 12:42:50|22784.35|22784.35|22787.89|22787.89|22787.89|22787.89|22784.35|22784.35|0
1626439500000|2021-07-16 12:45:00|22779.35|22779.35|22776.75|22776.75|22779.35|22779.35|22776.75|22776.75|0
1626439510000|2021-07-16 12:45:10|22781.02|22781.02|22784.92|22784.92|22784.92|22784.92|22781.02|22781.02|0
1626439550000|2021-07-16 12:45:50|22782.01|22782.01|22782.01|22782.01|22782.01|22782.01|22782.01|22782.01|0
1626439560000|2021-07-16 12:46:00|22780.71|22780.71|22780.71|22780.71|22780.71|22780.71|22780.71|22780.71|0
1626439570000|2021-07-16 12:46:10|22779.26|22779.26|22779.26|22779.26|22779.26|22779.26|22779.26|22779.26|0
1626439670000|2021-07-16 12:47:50|22787.8|22787.8|22787.8|22787.8|22787.8|22787.8|22787.8|22787.8|0
1626439710000|2021-07-16 12:48:30|22789.1|22789.1|22787.33|22787.33|22789.1|22789.1|22787.33|22787.33|0
1626439790000|2021-07-16 12:49:50|22786.03|22786.03|22781.76|22781.76|22786.03|22786.03|22781.76|22781.76|0
1626439800000|2021-07-16 12:50:00|22777.49|22777.49|22777.49|22777.49|22777.49|22777.49|22777.49|22777.49|0
1626439810000|2021-07-16 12:50:10|22776.19|22776.19|22776.19|22776.19|22776.19|22776.19|22776.19|22776.19|0
1626439820000|2021-07-16 12:50:20|22773.53|22773.53|22773.53|22773.53|22773.53|22773.53|22773.53|22773.53|0
1626439840000|2021-07-16 12:50:40|22772.23|22772.23|22772.23|22772.23|22772.23|22772.23|22772.23|22772.23|0
1626439860000|2021-07-16 12:51:00|22769.64|22769.64|22768.28|22768.28|22770.94|22770.94|22768.28|22768.28|0
1626439880000|2021-07-16 12:51:20|22769.58|22769.58|22769.58|22769.58|22769.58|22769.58|22769.58|22769.58|0
1626440010000|2021-07-16 12:53:30|22765.31|22765.31|22761.03|22761.03|22765.31|22765.31|22761.03|22761.03|0
1626440040000|2021-07-16 12:54:00|22760.28|22760.28|22760.28|22760.28|22760.28|22760.28|22760.28|22760.28|0
1626440090000|2021-07-16 12:54:50|22758.76|22758.76|22758.76|22758.76|22758.76|22758.76|22758.76|22758.76|0
1626440100000|2021-07-16 12:55:00|22755.22|22755.22|22757.88|22757.88|22757.88|22757.88|22754.34|22754.34|0
1626440110000|2021-07-16 12:55:10|22760.53|22760.53|22758.76|22758.76|22760.53|22760.53|22758.76|22758.76|0
1626440170000|2021-07-16 12:56:10|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|0
1626440210000|2021-07-16 12:56:50|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|22761.36|0
1626440220000|2021-07-16 12:57:00|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|22760.06|0
1626440250000|2021-07-16 12:57:30|22759.18|22759.18|22759.18|22759.18|22759.18|22759.18|22759.18|22759.18|0
1626440310000|2021-07-16 12:58:30|22760.69|22760.69|22760.69|22760.69|22760.69|22760.69|22760.69|22760.69|0
1626440320000|2021-07-16 12:58:40|22758.92|22758.92|22758.92|22758.92|22758.92|22758.92|22758.92|22758.92|0
1626440330000|2021-07-16 12:58:50|22758.16|22758.16|22758.16|22758.16|22758.16|22758.16|22758.16|22758.16|0
1626440400000|2021-07-16 13:00:00|22756.86|22756.86|22758.16|22758.16|22758.16|22758.16|22756.86|22756.86|0
1626440410000|2021-07-16 13:00:10|22759.46|22759.46|22760.76|22760.76|22760.76|22760.76|22759.46|22759.46|0
1626440430000|2021-07-16 13:00:30|22765.03|22765.03|22765.03|22765.03|22765.03|22765.03|22765.03|22765.03|0
1626440470000|2021-07-16 13:01:10|22766.33|22766.33|22766.33|22766.33|22766.33|22766.33|22766.33|22766.33|0
1626440550000|2021-07-16 13:02:30|22769.87|22769.87|22770.75|22770.75|22770.75|22770.75|22769.87|22769.87|0
1626440620000|2021-07-16 13:03:40|22775.03|22775.03|22775.03|22775.03|22775.03|22775.03|22775.03|22775.03|0
1626440650000|2021-07-16 13:04:10|22779.3|22779.3|22779.3|22779.3|22779.3|22779.3|22779.3|22779.3|0
1626440660000|2021-07-16 13:04:20|22783.57|22783.57|22783.57|22783.57|22783.57|22783.57|22783.57|22783.57|0
1626440690000|2021-07-16 13:04:50|22784.87|22784.87|22784.87|22784.87|22784.87|22784.87|22784.87|22784.87|0
1626440700000|2021-07-16 13:05:00|22786.38|22786.38|22787.9|22787.9|22787.9|22787.9|22786.38|22786.38|0
1626440750000|2021-07-16 13:05:50|22786.6|22786.6|22787.9|22787.9|22787.9|22787.9|22786.6|22786.6|0
1626440810000|2021-07-16 13:06:50|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|22789.19|0
1626440830000|2021-07-16 13:07:10|22790.49|22790.49|22790.49|22790.49|22790.49|22790.49|22790.49|22790.49|0
1626440870000|2021-07-16 13:07:50|22788.72|22788.72|22784.45|22784.45|22788.72|22788.72|22784.45|22784.45|0
1626440880000|2021-07-16 13:08:00|22782.68|22782.68|22782.68|22782.68|22782.68|22782.68|22782.68|22782.68|0
1626440890000|2021-07-16 13:08:10|22784.45|22784.45|22784.45|22784.45|22784.45|22784.45|22784.45|22784.45|0
1626440900000|2021-07-16 13:08:20|22783.56|22783.56|22783.56|22783.56|22783.56|22783.56|22783.56|22783.56|0
1626440940000|2021-07-16 13:09:00|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|22782.27|0
1626441000000|2021-07-16 13:10:00|22780.81|22780.81|22780.81|22780.81|22780.81|22780.81|22780.81|22780.81|0
1626441030000|2021-07-16 13:10:30|22780.06|22780.06|22780.06|22780.06|22780.06|22780.06|22780.06|22780.06|0
1626441040000|2021-07-16 13:10:40|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|22775.78|0
1626441050000|2021-07-16 13:10:50|22773.19|22773.19|22773.19|22773.19|22773.19|22773.19|22773.19|22773.19|0
1626441060000|2021-07-16 13:11:00|22771.42|22771.42|22771.42|22771.42|22771.42|22771.42|22771.42|22771.42|0
1626441100000|2021-07-16 13:11:40|22769.65|22769.65|22771.42|22771.42|22771.42|22771.42|22769.65|22769.65|0
1626441110000|2021-07-16 13:11:50|22770.53|22770.53|22774.07|22774.07|22774.07|22774.07|22770.53|22770.53|0
1626441120000|2021-07-16 13:12:00|22765.53|22765.53|22765.53|22765.53|22765.53|22765.53|22765.53|22765.53|0
1626441140000|2021-07-16 13:12:20|22764.23|22764.23|22764.23|22764.23|22764.23|22764.23|22764.23|22764.23|0
1626441180000|2021-07-16 13:13:00|22763.34|22763.34|22763.34|22763.34|22763.34|22763.34|22763.34|22763.34|0
1626441190000|2021-07-16 13:13:10|22767.62|22767.62|22767.62|22767.62|22767.62|22767.62|22767.62|22767.62|0
1626441220000|2021-07-16 13:13:40|22766.32|22766.32|22763.66|22763.66|22766.32|22766.32|22763.66|22763.66|0
1626441230000|2021-07-16 13:13:50|22764.55|22764.55|22764.55|22764.55|22764.55|22764.55|22764.55|22764.55|0
1626441250000|2021-07-16 13:14:10|22766.32|22766.32|22766.32|22766.32|22766.32|22766.32|22766.32|22766.32|0
1626441280000|2021-07-16 13:14:40|22767.62|22767.62|22768.92|22768.92|22768.92|22768.92|22767.62|22767.62|0
1626441290000|2021-07-16 13:14:50|22773.19|22773.19|22773.19|22773.19|22773.19|22773.19|22773.19|22773.19|0
1626441340000|2021-07-16 13:15:40|22774.49|22774.49|22774.49|22774.49|22774.49|22774.49|22774.49|22774.49|0
1626441350000|2021-07-16 13:15:50|22776.76|22776.76|22775.87|22775.87|22777.64|22777.64|22775.87|22775.87|0
1626441360000|2021-07-16 13:16:00|22778.53|22778.53|22779.41|22779.41|22779.41|22779.41|22778.53|22778.53|0
1626441390000|2021-07-16 13:16:30|22780.3|22780.3|22780.3|22780.3|22780.3|22780.3|22780.3|22780.3|0
1626441400000|2021-07-16 13:16:40|22781.18|22781.18|22782.07|22782.07|22782.07|22782.07|22781.18|22781.18|0
1626441420000|2021-07-16 13:17:00|22782.95|22782.95|22782.95|22782.95|22782.95|22782.95|22782.95|22782.95|0
1626441440000|2021-07-16 13:17:20|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|22783.84|0
1626441450000|2021-07-16 13:17:30|22784.72|22784.72|22784.72|22784.72|22784.72|22784.72|22784.72|22784.72|0
1626441480000|2021-07-16 13:18:00|22780.3|22780.3|22780.3|22780.3|22780.3|22780.3|22780.3|22780.3|0
1626441570000|2021-07-16 13:19:30|22778.53|22778.53|22778.53|22778.53|22778.53|22778.53|22778.53|22778.53|0
1626441630000|2021-07-16 13:20:30|22774.25|22774.25|22774.25|22774.25|22774.25|22774.25|22774.25|22774.25|0
1626441640000|2021-07-16 13:20:40|22778.53|22778.53|22778.53|22778.53|22778.53|22778.53|22778.53|22778.53|0
1626441720000|2021-07-16 13:22:00|22781.18|22781.18|22782.07|22782.07|22782.07|22782.07|22781.18|22781.18|0
1626441850000|2021-07-16 13:24:10|22783.37|22783.37|22784.66|22784.66|22784.66|22784.66|22783.37|22783.37|0
1626441900000|2021-07-16 13:25:00|22783.91|22783.91|22779.63|22779.63|22783.91|22783.91|22779.63|22779.63|0
1626441970000|2021-07-16 13:26:10|22777.04|22777.04|22777.04|22777.04|22777.04|22777.04|22777.04|22777.04|0
1626441980000|2021-07-16 13:26:20|22772.77|22772.77|22768.49|22768.49|22772.77|22772.77|22768.49|22768.49|0
1626442060000|2021-07-16 13:27:40|22764.95|22764.95|22764.95|22764.95|22764.95|22764.95|22764.95|22764.95|0
1626442100000|2021-07-16 13:28:20|22756.41|22756.41|22756.41|22756.41|22756.41|22756.41|22756.41|22756.41|0
1626442170000|2021-07-16 13:29:30|22760.68|22760.68|22759.8|22759.8|22760.68|22760.68|22759.8|22759.8|0
1626442180000|2021-07-16 13:29:40|22758.5|22758.5|22755.84|22755.84|22758.5|22758.5|22755.84|22755.84|0
1626442190000|2021-07-16 13:29:50|22755.08|22755.08|22755.08|22755.08|22755.08|22755.08|22755.08|22755.08|0
1626442200000|2021-07-16 13:30:00|22756.38|22756.38|22754.93|22754.93|22756.38|22756.38|22754.93|22754.93|0
1626442210000|2021-07-16 13:30:10|22753.16|22753.16|22765.81|22765.81|22765.81|22765.81|22753.16|22753.16|0
1626442220000|2021-07-16 13:30:20|22766.7|22766.7|22761.38|22761.38|22766.7|22766.7|22761.38|22761.38|0
1626442230000|2021-07-16 13:30:30|22762.68|22762.68|22771.23|22771.23|22771.23|22771.23|22762.68|22762.68|0
1626442270000|2021-07-16 13:31:10|22770.34|22770.34|22770.34|22770.34|22770.34|22770.34|22770.34|22770.34|0
1626442280000|2021-07-16 13:31:20|22766.07|22766.07|22756.01|22756.01|22766.07|22766.07|22756.01|22756.01|0
1626442290000|2021-07-16 13:31:30|22752.12|22752.12|22753|22753|22753|22753|22750.35|22750.35|0
1626442300000|2021-07-16 13:31:40|22757.27|22757.27|22757.27|22757.27|22757.27|22757.27|22757.27|22757.27|0
1626442310000|2021-07-16 13:31:50|22758.16|22758.16|22762.43|22762.43|22762.43|22762.43|22758.16|22758.16|0
1626442320000|2021-07-16 13:32:00|22753.89|22753.89|22753.89|22753.89|22753.89|22753.89|22753.89|22753.89|0
1626442330000|2021-07-16 13:32:10|22749.61|22749.61|22749.61|22749.61|22749.61|22749.61|22749.61|22749.61|0
1626442340000|2021-07-16 13:32:20|22751.39|22751.39|22751.39|22751.39|22751.39|22751.39|22751.39|22751.39|0
1626442350000|2021-07-16 13:32:30|22755.66|22755.66|22755.66|22755.66|22755.66|22755.66|22755.66|22755.66|0
1626442360000|2021-07-16 13:32:40|22757.17|22757.17|22758.47|22758.47|22758.47|22758.47|22757.17|22757.17|0
1626442410000|2021-07-16 13:33:30|22759.77|22759.77|22759.77|22759.77|22759.77|22759.77|22759.77|22759.77|0
1626442420000|2021-07-16 13:33:40|22751.22|22751.22|22746.95|22746.95|22751.22|22751.22|22746.95|22746.95|0
1626442480000|2021-07-16 13:34:40|22751.22|22751.22|22756.25|22756.25|22756.25|22756.25|22751.22|22751.22|0
1626442510000|2021-07-16 13:35:10|22743.43|22743.43|22743.43|22743.43|22743.43|22743.43|22743.43|22743.43|0
1626442550000|2021-07-16 13:35:50|22741.92|22741.92|22741.92|22741.92|22741.92|22741.92|22741.92|22741.92|0
1626442610000|2021-07-16 13:36:50|22739.27|22739.27|22741.04|22741.04|22741.04|22741.04|22739.27|22739.27|0
1626442620000|2021-07-16 13:37:00|22745.31|22745.31|22745.31|22745.31|22745.31|22745.31|22745.31|22745.31|0
1626442650000|2021-07-16 13:37:30|22744.01|22744.01|22744.01|22744.01|22744.01|22744.01|22744.01|22744.01|0
1626442700000|2021-07-16 13:38:20|22742.71|22742.71|22742.71|22742.71|22742.71|22742.71|22742.71|22742.71|0
1626442740000|2021-07-16 13:39:00|22741.83|22741.83|22740.94|22740.94|22741.83|22741.83|22740.94|22740.94|0
1626442760000|2021-07-16 13:39:20|22741.7|22741.7|22745.97|22745.97|22745.97|22745.97|22741.7|22741.7|0
1626442770000|2021-07-16 13:39:30|22750.24|22750.24|22750.24|22750.24|22750.24|22750.24|22750.24|22750.24|0
1626442800000|2021-07-16 13:40:00|22744.93|22744.93|22733.46|22733.46|22744.93|22744.93|22729.92|22729.92|0
1626442830000|2021-07-16 13:40:30|22729.19|22729.19|22729.19|22729.19|22729.19|22729.19|22724.91|22724.91|0
1626442850000|2021-07-16 13:40:50|22733.46|22733.46|22733.46|22733.46|22733.46|22733.46|22733.46|22733.46|0
1626442860000|2021-07-16 13:41:00|22732.7|22732.7|22732.7|22732.7|22732.7|22732.7|22732.7|22732.7|0
1626442890000|2021-07-16 13:41:30|22728.43|22728.43|22728.43|22728.43|22728.43|22728.43|22728.43|22728.43|0
1626442910000|2021-07-16 13:41:50|22729.94|22729.94|22725.51|22725.51|22731.46|22731.46|22725.51|22725.51|0
1626442920000|2021-07-16 13:42:00|22726.96|22726.96|22726.96|22726.96|22726.96|22726.96|22726.96|22726.96|0
1626442930000|2021-07-16 13:42:10|22725.45|22725.45|22725.45|22725.45|22725.45|22725.45|22725.45|22725.45|0
1626442960000|2021-07-16 13:42:40|22726.75|22726.75|22728.04|22728.04|22728.04|22728.04|22726.75|22726.75|0
1626442970000|2021-07-16 13:42:50|22736.59|22736.59|22727.74|22727.74|22736.59|22736.59|22727.74|22727.74|0
1626442980000|2021-07-16 13:43:00|22725.96|22725.96|22725.96|22725.96|22725.96|22725.96|22725.96|22725.96|0
1626442990000|2021-07-16 13:43:10|22727.74|22727.74|22727.74|22727.74|22727.74|22727.74|22727.74|22727.74|0
1626443040000|2021-07-16 13:44:00|22729.25|22729.25|22724.98|22724.98|22729.25|22729.25|22724.98|22724.98|0
1626443060000|2021-07-16 13:44:20|22724.22|22724.22|22696.72|22696.72|22724.22|22724.22|22696.72|22696.72|0
1626443100000|2021-07-16 13:45:00|22695.42|22695.42|22695.42|22695.42|22695.42|22695.42|22695.42|22695.42|0
1626443110000|2021-07-16 13:45:10|22703.97|22703.97|22703.97|22703.97|22703.97|22703.97|22703.97|22703.97|0
1626443130000|2021-07-16 13:45:30|22708.24|22708.24|22708.65|22708.65|22709.54|22709.54|22708.24|22708.24|0
1626443160000|2021-07-16 13:46:00|22704.38|22704.38|22700.99|22700.99|22704.38|22704.38|22700.11|22700.11|0
1626443170000|2021-07-16 13:46:10|22692.45|22692.45|22688.28|22688.28|22692.45|22692.45|22688.28|22688.28|0
1626443180000|2021-07-16 13:46:20|22684.01|22684.01|22679.73|22679.73|22688.28|22688.28|22679.73|22679.73|0
1626443190000|2021-07-16 13:46:30|22678.44|22678.44|22678.44|22678.44|22678.44|22678.44|22678.44|22678.44|0
1626443210000|2021-07-16 13:46:50|22677.14|22677.14|22677.14|22677.14|22677.14|22677.14|22677.14|22677.14|0
1626443220000|2021-07-16 13:47:00|22664.32|22664.32|22655.69|22655.69|22664.32|22664.32|22655.69|22655.69|0
1626443230000|2021-07-16 13:47:10|22651.9|22651.9|22647.48|22647.48|22651.9|22651.9|22647.48|22647.48|0
1626443240000|2021-07-16 13:47:20|22643.2|22643.2|22643.2|22643.2|22643.2|22643.2|22643.2|22643.2|0
1626443250000|2021-07-16 13:47:30|22643.96|22643.96|22643.96|22643.96|22643.96|22643.96|22643.96|22643.96|0
1626443260000|2021-07-16 13:47:40|22642.66|22642.66|22642.66|22642.66|22642.66|22642.66|22642.66|22642.66|0
1626443270000|2021-07-16 13:47:50|22638.39|22638.39|22638.39|22638.39|22638.39|22638.39|22638.39|22638.39|0
1626443280000|2021-07-16 13:48:00|22637.09|22637.09|22641.37|22641.37|22645.64|22645.64|22637.09|22637.09|0
1626443290000|2021-07-16 13:48:10|22649.91|22649.91|22654.18|22654.18|22654.18|22654.18|22649.91|22649.91|0
1626443310000|2021-07-16 13:48:30|22655.48|22655.48|22655.48|22655.48|22655.48|22655.48|22655.48|22655.48|0
1626443330000|2021-07-16 13:48:50|22659.75|22659.75|22659.75|22659.75|22659.75|22659.75|22659.75|22659.75|0
1626443340000|2021-07-16 13:49:00|22657.98|22657.98|22657.23|22657.23|22657.98|22657.98|22657.23|22657.23|0
1626443350000|2021-07-16 13:49:10|22653.33|22653.33|22648.68|22648.68|22653.33|22653.33|22644.79|22644.79|0
1626443360000|2021-07-16 13:49:20|22652.95|22652.95|22649.41|22649.41|22652.95|22652.95|22649.41|22649.41|0
1626443390000|2021-07-16 13:49:50|22653.68|22653.68|22653.68|22653.68|22653.68|22653.68|22653.68|22653.68|0
1626443400000|2021-07-16 13:50:00|22645.14|22645.14|22636.59|22636.59|22645.14|22645.14|22636.59|22636.59|0
1626443430000|2021-07-16 13:50:30|22628.05|22628.05|22632.32|22632.32|22632.32|22632.32|22628.05|22628.05|0
1626443470000|2021-07-16 13:51:10|22640.87|22640.87|22640.87|22640.87|22640.87|22640.87|22640.87|22640.87|0
1626443480000|2021-07-16 13:51:20|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|0
1626443490000|2021-07-16 13:51:30|22640.87|22640.87|22639.57|22639.57|22640.87|22640.87|22639.57|22639.57|0
1626443500000|2021-07-16 13:51:40|22643.84|22643.84|22643.84|22643.84|22646.5|22646.5|22643.84|22643.84|0
1626443510000|2021-07-16 13:51:50|22648.11|22648.11|22637.8|22637.8|22648.11|22648.11|22637.8|22637.8|0
1626443520000|2021-07-16 13:52:00|22635.53|22635.53|22636.07|22636.07|22636.07|22636.07|22634.77|22634.77|0
1626443560000|2021-07-16 13:52:40|22633.41|22633.41|22633.41|22633.41|22633.41|22633.41|22633.41|22633.41|0
1626443570000|2021-07-16 13:52:50|22631.96|22631.96|22631.96|22631.96|22631.96|22631.96|22631.96|22631.96|0
1626443590000|2021-07-16 13:53:10|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|0
1626443610000|2021-07-16 13:53:30|22641.54|22641.54|22639.77|22639.77|22641.54|22641.54|22639.77|22639.77|0
1626443620000|2021-07-16 13:53:40|22633.58|22633.58|22633.58|22633.58|22633.58|22633.58|22633.58|22633.58|0
1626443630000|2021-07-16 13:53:50|22630.98|22630.98|22629.47|22629.47|22630.98|22630.98|22629.47|22629.47|0
1626443660000|2021-07-16 13:54:20|22628.58|22628.58|22624.15|22624.15|22628.58|22628.58|22624.15|22624.15|0
1626443670000|2021-07-16 13:54:30|22620.61|22620.61|22620.61|22620.61|22620.61|22620.61|22620.61|22620.61|0
1626443680000|2021-07-16 13:54:40|22607.8|22607.8|22609.47|22609.47|22609.47|22609.47|22605.2|22605.2|0
1626443690000|2021-07-16 13:54:50|22613.75|22613.75|22615.04|22615.04|22615.04|22615.04|22613.75|22613.75|0
1626443700000|2021-07-16 13:55:00|22610.77|22610.77|22610.77|22610.77|22610.77|22610.77|22610.77|22610.77|0
1626443730000|2021-07-16 13:55:30|22609.89|22609.89|22609.89|22609.89|22609.89|22609.89|22609.89|22609.89|0
1626443740000|2021-07-16 13:55:40|22605.61|22605.61|22605.61|22605.61|22605.61|22605.61|22605.61|22605.61|0
1626443760000|2021-07-16 13:56:00|22608.27|22608.27|22608.27|22608.27|22608.27|22608.27|22608.27|22608.27|0
1626443770000|2021-07-16 13:56:10|22604|22604|22604|22604|22604|22604|22604|22604|0
1626443790000|2021-07-16 13:56:30|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|22605.29|0
1626443800000|2021-07-16 13:56:40|22603.02|22603.02|22603.02|22603.02|22603.02|22603.02|22603.02|22603.02|0
1626443810000|2021-07-16 13:56:50|22604.48|22604.48|22608.75|22608.75|22608.75|22608.75|22604.48|22604.48|0
1626443830000|2021-07-16 13:57:10|22607.45|22607.45|22607.45|22607.45|22607.45|22607.45|22606.15|22606.15|0
1626443840000|2021-07-16 13:57:20|22606.57|22606.57|22602.29|22602.29|22606.57|22606.57|22602.29|22602.29|0
1626443860000|2021-07-16 13:57:40|22603.59|22603.59|22607.87|22607.87|22607.87|22607.87|22603.59|22603.59|0
1626443930000|2021-07-16 13:58:50|22611.76|22611.76|22611.76|22611.76|22613.06|22613.06|22611.76|22611.76|0
1626443940000|2021-07-16 13:59:00|22616.03|22616.03|22613.21|22613.21|22616.03|22616.03|22611.76|22611.76|0
1626443950000|2021-07-16 13:59:10|22621.76|22621.76|22628.43|22628.43|22629.31|22629.31|22621.76|22621.76|0
1626443980000|2021-07-16 13:59:40|22632.54|22632.54|22632.54|22632.54|22632.54|22632.54|22632.54|22632.54|0
1626443990000|2021-07-16 13:59:50|22635.19|22635.19|22648.01|22648.01|22648.01|22648.01|22635.19|22635.19|0
1626444000000|2021-07-16 14:00:00|22649.78|22649.78|22649.78|22649.78|22649.78|22649.78|22649.78|22649.78|0
1626444020000|2021-07-16 14:00:20|22651.08|22651.08|22652.53|22652.53|22652.53|22652.53|22651.08|22651.08|0
1626444030000|2021-07-16 14:00:30|22648.26|22648.26|22648.26|22648.26|22648.26|22648.26|22643.99|22643.99|0
1626444040000|2021-07-16 14:00:40|22646.49|22646.49|22637.95|22637.95|22646.49|22646.49|22637.95|22637.95|0
1626444060000|2021-07-16 14:01:00|22639.24|22639.24|22639.24|22639.24|22639.24|22639.24|22639.24|22639.24|0
1626444070000|2021-07-16 14:01:10|22634.97|22634.97|22634.97|22634.97|22634.97|22634.97|22634.97|22634.97|0
1626444090000|2021-07-16 14:01:30|22630.7|22630.7|22630.7|22630.7|22630.7|22630.7|22630.7|22630.7|0
1626444120000|2021-07-16 14:02:00|22632.21|22632.21|22632.21|22632.21|22632.21|22632.21|22632.21|22632.21|0
1626444130000|2021-07-16 14:02:10|22627.94|22627.94|22628.7|22628.7|22628.7|22628.7|22627.94|22627.94|0
1626444140000|2021-07-16 14:02:20|22627.18|22627.18|22632.75|22632.75|22632.75|22632.75|22627.18|22627.18|0
1626444150000|2021-07-16 14:02:30|22635.02|22635.02|22639.3|22639.3|22639.3|22639.3|22635.02|22635.02|0
1626444160000|2021-07-16 14:02:40|22640.05|22640.05|22640.05|22640.05|22640.05|22640.05|22640.05|22640.05|0
1626444170000|2021-07-16 14:02:50|22637.4|22637.4|22639.45|22639.45|22639.45|22639.45|22637.4|22637.4|0
1626444180000|2021-07-16 14:03:00|22640.21|22640.21|22640.21|22640.21|22640.21|22640.21|22640.21|22640.21|0
1626444200000|2021-07-16 14:03:20|22639.45|22639.45|22639.45|22639.45|22639.45|22639.45|22639.45|22639.45|0
1626444210000|2021-07-16 14:03:30|22640.75|22640.75|22644.29|22644.29|22644.29|22644.29|22640.75|22640.75|0
1626444220000|2021-07-16 14:03:40|22642.99|22642.99|22642.99|22642.99|22642.99|22642.99|22642.99|22642.99|0
1626444250000|2021-07-16 14:04:10|22642.24|22642.24|22638.88|22638.88|22642.24|22642.24|22638.88|22638.88|0
1626444300000|2021-07-16 14:05:00|22634.61|22634.61|22634.61|22634.61|22634.61|22634.61|22634.61|22634.61|0
1626444310000|2021-07-16 14:05:10|22643.16|22643.16|22643.16|22643.16|22643.16|22643.16|22643.16|22643.16|0
1626444320000|2021-07-16 14:05:20|22630.34|22630.34|22638.88|22638.88|22638.88|22638.88|22630.34|22630.34|0
1626444350000|2021-07-16 14:05:50|22637.11|22637.11|22624.3|22624.3|22637.11|22637.11|22624.3|22624.3|0
1626444360000|2021-07-16 14:06:00|22607.94|22607.94|22607.94|22607.94|22607.94|22607.94|22607.94|22607.94|0
1626444390000|2021-07-16 14:06:30|22603.67|22603.67|22605.34|22605.34|22607.94|22607.94|22603.67|22603.67|0
1626444400000|2021-07-16 14:06:40|22592.53|22592.53|22601.07|22601.07|22601.07|22601.07|22592.53|22592.53|0
1626444410000|2021-07-16 14:06:50|22602.37|22602.37|22602.37|22602.37|22602.37|22602.37|22602.37|22602.37|0
1626444430000|2021-07-16 14:07:10|22596.17|22596.17|22594.87|22594.87|22596.17|22596.17|22594.87|22594.87|0
1626444460000|2021-07-16 14:07:40|22592.22|22592.22|22587.86|22587.86|22592.22|22592.22|22587.86|22587.86|0
1626444470000|2021-07-16 14:07:50|22592.13|22592.13|22592.13|22592.13|22592.13|22592.13|22592.13|22592.13|0
1626444490000|2021-07-16 14:08:10|22590.36|22590.36|22590.36|22590.36|22590.36|22590.36|22590.36|22590.36|0
1626444500000|2021-07-16 14:08:20|22587.33|22587.33|22583.55|22583.55|22587.33|22587.33|22583.55|22583.55|0
1626444510000|2021-07-16 14:08:30|22579.27|22579.27|22579.27|22579.27|22579.27|22579.27|22579.27|22579.27|0
1626444530000|2021-07-16 14:08:50|22562.18|22562.18|22562.18|22562.18|22562.18|22562.18|22562.18|22562.18|0
1626444550000|2021-07-16 14:09:10|22561.3|22561.3|22561.3|22561.3|22561.3|22561.3|22561.3|22561.3|0
1626444560000|2021-07-16 14:09:20|22565.57|22565.57|22565.57|22565.57|22565.57|22565.57|22565.57|22565.57|0
1626444580000|2021-07-16 14:09:40|22578.39|22578.39|22574.12|22574.12|22578.39|22578.39|22574.12|22574.12|0
1626444600000|2021-07-16 14:10:00|22572.82|22572.82|22571.52|22571.52|22572.82|22572.82|22571.52|22571.52|0
1626444610000|2021-07-16 14:10:10|22567.25|22567.25|22569.84|22569.84|22569.84|22569.84|22567.25|22567.25|0
1626444620000|2021-07-16 14:10:20|22568.55|22568.55|22568.55|22568.55|22568.55|22568.55|22568.55|22568.55|0
1626444630000|2021-07-16 14:10:30|22564.27|22564.27|22564.27|22564.27|22564.27|22564.27|22564.27|22564.27|0
1626444640000|2021-07-16 14:10:40|22562.98|22562.98|22562.98|22562.98|22562.98|22562.98|22562.98|22562.98|0
1626444650000|2021-07-16 14:10:50|22554.12|22554.12|22553.24|22553.24|22554.12|22554.12|22553.24|22553.24|0
1626444660000|2021-07-16 14:11:00|22540.42|22540.42|22534.85|22534.85|22540.42|22540.42|22530.58|22530.58|0
1626444670000|2021-07-16 14:11:10|22538.39|22538.39|22527.19|22527.19|22538.39|22538.39|22527.19|22527.19|0
1626444680000|2021-07-16 14:11:20|22530.73|22530.73|22530.73|22530.73|22530.73|22530.73|22530.73|22530.73|0
1626444690000|2021-07-16 14:11:30|22535|22535|22535|22535|22535|22535|22535|22535|0
1626444710000|2021-07-16 14:11:50|22532.73|22532.73|22526.95|22526.95|22532.73|22532.73|22525.43|22525.43|0
1626444720000|2021-07-16 14:12:00|22524.35|22524.35|22527.33|22527.33|22527.33|22527.33|22523.05|22523.05|0
1626444730000|2021-07-16 14:12:10|22523.05|22523.05|22522.84|22522.84|22523.05|22523.05|22521.54|22521.54|0
1626444740000|2021-07-16 14:12:20|22527.11|22527.11|22529.38|22529.38|22530.14|22530.14|22527.11|22527.11|0
1626444760000|2021-07-16 14:12:40|22525.11|22525.11|22511.22|22511.22|22525.11|22525.11|22511.22|22511.22|0
1626444770000|2021-07-16 14:12:50|22506.95|22506.95|22506.95|22506.95|22506.95|22506.95|22506.95|22506.95|0
1626444780000|2021-07-16 14:13:00|22506.06|22506.06|22506.38|22506.38|22507.83|22507.83|22506.06|22506.06|0
1626444790000|2021-07-16 14:13:10|22509.03|22509.03|22510.8|22510.8|22510.8|22510.8|22509.03|22509.03|0
1626444810000|2021-07-16 14:13:30|22512.1|22512.1|22508.56|22508.56|22512.1|22512.1|22508.56|22508.56|0
1626444840000|2021-07-16 14:14:00|22517.1|22517.1|22521.06|22521.06|22523.97|22523.97|22517.1|22517.1|0
1626444850000|2021-07-16 14:14:10|22529.61|22529.61|22528.16|22528.16|22529.61|22529.61|22528.16|22528.16|0
1626444860000|2021-07-16 14:14:20|22532.43|22532.43|22532.43|22532.43|22532.43|22532.43|22532.43|22532.43|0
1626444870000|2021-07-16 14:14:30|22533.88|22533.88|22533.88|22533.88|22533.88|22533.88|22533.88|22533.88|0
1626444890000|2021-07-16 14:14:50|22538.15|22538.15|22538.15|22538.15|22538.15|22538.15|22538.15|22538.15|0
1626444920000|2021-07-16 14:15:20|22536.7|22536.7|22536.7|22536.7|22536.7|22536.7|22536.7|22536.7|0
1626444930000|2021-07-16 14:15:30|22540.97|22540.97|22540.97|22540.97|22540.97|22540.97|22540.97|22540.97|0
1626444950000|2021-07-16 14:15:50|22542.27|22542.27|22542.27|22542.27|22542.27|22542.27|22542.27|22542.27|0
1626444960000|2021-07-16 14:16:00|22550.06|22550.06|22550.81|22550.81|22550.81|22550.81|22550.06|22550.06|0
1626445000000|2021-07-16 14:16:40|22550.06|22550.06|22541.51|22541.51|22550.06|22550.06|22541.51|22541.51|0
1626445040000|2021-07-16 14:17:20|22537.97|22537.97|22542.24|22542.24|22542.24|22542.24|22537.97|22537.97|0
1626445060000|2021-07-16 14:17:40|22540.95|22540.95|22540.95|22540.95|22540.95|22540.95|22540.95|22540.95|0
1626445070000|2021-07-16 14:17:50|22545.37|22545.37|22541.11|22541.11|22545.37|22545.37|22541.11|22541.11|0
1626445120000|2021-07-16 14:18:40|22540.35|22540.35|22540.35|22540.35|22540.35|22540.35|22540.35|22540.35|0
1626445130000|2021-07-16 14:18:50|22531.81|22531.81|22531.81|22531.81|22531.81|22531.81|22531.81|22531.81|0
1626445150000|2021-07-16 14:19:10|22533.1|22533.1|22534.62|22534.62|22534.62|22534.62|22533.1|22533.1|0
1626445160000|2021-07-16 14:19:20|22545.82|22545.82|22544.05|22544.05|22545.82|22545.82|22544.05|22544.05|0
1626445170000|2021-07-16 14:19:30|22556.86|22556.86|22556.86|22556.86|22556.86|22556.86|22556.86|22556.86|0
1626445180000|2021-07-16 14:19:40|22552.59|22552.59|22544.05|22544.05|22552.59|22552.59|22544.05|22544.05|0
1626445200000|2021-07-16 14:20:00|22546.64|22546.64|22545.35|22545.35|22546.64|22546.64|22545.35|22545.35|0
1626445220000|2021-07-16 14:20:20|22544.05|22544.05|22544.05|22544.05|22544.05|22544.05|22544.05|22544.05|0
1626445230000|2021-07-16 14:20:30|22539.78|22539.78|22535.5|22535.5|22539.78|22539.78|22535.5|22535.5|0
1626445240000|2021-07-16 14:20:40|22539.78|22539.78|22526.96|22526.96|22539.78|22539.78|22526.96|22526.96|0
1626445250000|2021-07-16 14:20:50|22525.66|22525.66|22517.75|22517.75|22525.66|22525.66|22517.75|22517.75|0
1626445260000|2021-07-16 14:21:00|22509.21|22509.21|22507.49|22507.49|22509.21|22509.21|22503.21|22503.21|0
1626445270000|2021-07-16 14:21:10|22509.76|22509.76|22513.27|22513.27|22514.03|22514.03|22509.76|22509.76|0
1626445300000|2021-07-16 14:21:40|22510.62|22510.62|22485.25|22485.25|22510.62|22510.62|22485.25|22485.25|0
1626445340000|2021-07-16 14:22:20|22486.7|22486.7|22486.7|22486.7|22486.7|22486.7|22483.8|22483.8|0
1626445370000|2021-07-16 14:22:50|22485.41|22485.41|22487.18|22487.18|22487.18|22487.18|22485.41|22485.41|0
1626445400000|2021-07-16 14:23:20|22491.45|22491.45|22491.45|22491.45|22491.45|22491.45|22491.45|22491.45|0
1626445430000|2021-07-16 14:23:50|22497.65|22497.65|22497.65|22497.65|22497.65|22497.65|22497.65|22497.65|0
1626445440000|2021-07-16 14:24:00|22499.16|22499.16|22498.4|22498.4|22499.16|22499.16|22498.4|22498.4|0
1626445460000|2021-07-16 14:24:20|22499.86|22499.86|22499.86|22499.86|22499.86|22499.86|22499.86|22499.86|0
1626445480000|2021-07-16 14:24:40|22500.74|22500.74|22481.57|22481.57|22500.74|22500.74|22481.57|22481.57|0
1626445510000|2021-07-16 14:25:10|22477.3|22477.3|22473.41|22473.41|22477.3|22477.3|22473.41|22473.41|0
1626445520000|2021-07-16 14:25:20|22474.29|22474.29|22474.29|22474.29|22474.29|22474.29|22474.29|22474.29|0
1626445530000|2021-07-16 14:25:30|22473|22473|22470.73|22470.73|22473|22473|22470.73|22470.73|0
1626445540000|2021-07-16 14:25:40|22453.64|22453.64|22451.87|22451.87|22453.64|22453.64|22449.36|22449.36|0
1626445560000|2021-07-16 14:26:00|22449.27|22449.27|22449.27|22449.27|22449.27|22449.27|22449.27|22449.27|0
1626445570000|2021-07-16 14:26:10|22450.57|22450.57|22450.57|22450.57|22450.57|22450.57|22450.57|22450.57|0
1626445590000|2021-07-16 14:26:30|22451.45|22451.45|22450|22450|22451.45|22451.45|22450|22450|0
1626445600000|2021-07-16 14:26:40|22451.3|22451.3|22455.57|22455.57|22455.57|22455.57|22451.3|22451.3|0
1626445610000|2021-07-16 14:26:50|22457.02|22457.02|22459.68|22459.68|22459.68|22459.68|22457.02|22457.02|0
1626445620000|2021-07-16 14:27:00|22463.95|22463.95|22468.22|22468.22|22468.22|22468.22|22463.95|22463.95|0
1626445630000|2021-07-16 14:27:10|22466.77|22466.77|22469.74|22469.74|22469.74|22469.74|22466.77|22466.77|0
1626445650000|2021-07-16 14:27:30|22472.33|22472.33|22479.2|22479.2|22479.67|22479.67|22472.33|22472.33|0
1626445660000|2021-07-16 14:27:40|22477.9|22477.9|22475.31|22475.31|22477.9|22477.9|22475.31|22475.31|0
1626445710000|2021-07-16 14:28:30|22476.76|22476.76|22476.76|22476.76|22476.76|22476.76|22476.76|22476.76|0
1626445730000|2021-07-16 14:28:50|22472.49|22472.49|22468.22|22468.22|22472.49|22472.49|22468.22|22468.22|0
1626445750000|2021-07-16 14:29:10|22478.06|22478.06|22478.06|22478.06|22478.06|22478.06|22478.06|22478.06|0
1626445760000|2021-07-16 14:29:20|22479.36|22479.36|22485.81|22485.81|22485.81|22485.81|22479.36|22479.36|0
1626445780000|2021-07-16 14:29:40|22484.36|22484.36|22484.36|22484.36|22484.36|22484.36|22484.36|22484.36|0
1626445790000|2021-07-16 14:29:50|22485.24|22485.24|22485.24|22485.24|22485.24|22485.24|22485.24|22485.24|0
1626445800000|2021-07-16 14:30:00|22480.97|22480.97|22478.38|22478.38|22480.97|22480.97|22478.38|22478.38|0
1626445810000|2021-07-16 14:30:10|22475.78|22475.78|22471.51|22471.51|22475.78|22475.78|22471.51|22471.51|0
1626445820000|2021-07-16 14:30:20|22474.1|22474.1|22488.22|22488.22|22488.22|22488.22|22474.1|22474.1|0
1626445830000|2021-07-16 14:30:30|22492.49|22492.49|22506.38|22506.38|22506.38|22506.38|22492.49|22492.49|0
1626445840000|2021-07-16 14:30:40|22509.8|22509.8|22508.59|22508.59|22512.86|22512.86|22508.59|22508.59|0
1626445850000|2021-07-16 14:30:50|22510.36|22510.36|22523.18|22523.18|22523.18|22523.18|22510.36|22510.36|0
1626445860000|2021-07-16 14:31:00|22524.48|22524.48|22538.59|22538.59|22538.59|22538.59|22524.48|22524.48|0
1626445870000|2021-07-16 14:31:10|22521.5|22521.5|22521.5|22521.5|22521.5|22521.5|22521.5|22521.5|0
1626445880000|2021-07-16 14:31:20|22517.23|22517.23|22508.27|22508.27|22517.23|22517.23|22508.27|22508.27|0
1626445890000|2021-07-16 14:31:30|22504|22504|22501.35|22501.35|22504|22504|22501.35|22501.35|0
1626445930000|2021-07-16 14:32:10|22509.89|22509.89|22518.43|22518.43|22518.43|22518.43|22509.89|22509.89|0
1626445940000|2021-07-16 14:32:20|22509.89|22509.89|22509.89|22509.89|22509.89|22509.89|22509.89|22509.89|0
1626445950000|2021-07-16 14:32:30|22512.55|22512.55|22515.2|22515.2|22515.2|22515.2|22512.55|22512.55|0
1626445960000|2021-07-16 14:32:40|22516.97|22516.97|22532.82|22532.82|22532.82|22532.82|22516.97|22516.97|0
1626445970000|2021-07-16 14:32:50|22529.28|22529.28|22529.28|22529.28|22529.28|22529.28|22529.28|22529.28|0
1626445990000|2021-07-16 14:33:10|22526.68|22526.68|22526.68|22526.68|22526.68|22526.68|22526.68|22526.68|0
1626446010000|2021-07-16 14:33:30|22530.95|22530.95|22532.25|22532.25|22532.25|22532.25|22530.95|22530.95|0
1626446020000|2021-07-16 14:33:40|22533.01|22533.01|22535.82|22535.82|22535.82|22535.82|22531.55|22531.55|0
1626446040000|2021-07-16 14:34:00|22538.42|22538.42|22538.42|22538.42|22538.42|22538.42|22538.42|22538.42|0
1626446060000|2021-07-16 14:34:20|22537.12|22537.12|22538.42|22538.42|22538.42|22538.42|22537.12|22537.12|0
1626446070000|2021-07-16 14:34:30|22534.15|22534.15|22529.88|22529.88|22534.15|22534.15|22529.88|22529.88|0
1626446080000|2021-07-16 14:34:40|22517.06|22517.06|22517.06|22517.06|22517.06|22517.06|22517.06|22517.06|0
1626446100000|2021-07-16 14:35:00|22516.3|22516.3|22507.76|22507.76|22516.3|22516.3|22507.76|22507.76|0
1626446110000|2021-07-16 14:35:10|22509.53|22509.53|22509.53|22509.53|22509.53|22509.53|22509.53|22509.53|0
1626446120000|2021-07-16 14:35:20|22505.26|22505.26|22503.49|22503.49|22505.26|22505.26|22503.49|22503.49|0
1626446130000|2021-07-16 14:35:30|22507.76|22507.76|22507.76|22507.76|22507.76|22507.76|22507.76|22507.76|0
1626446160000|2021-07-16 14:36:00|22506.24|22506.24|22495.1|22495.1|22506.24|22506.24|22493.43|22493.43|0
1626446170000|2021-07-16 14:36:10|22499.38|22499.38|22499.38|22499.38|22499.38|22499.38|22499.38|22499.38|0
1626446190000|2021-07-16 14:36:30|22498.08|22498.08|22498.08|22498.08|22498.08|22498.08|22498.08|22498.08|0
1626446220000|2021-07-16 14:37:00|22499.38|22499.38|22500.67|22500.67|22500.67|22500.67|22499.38|22499.38|0
1626446230000|2021-07-16 14:37:10|22504.95|22504.95|22504.95|22504.95|22504.95|22504.95|22504.95|22504.95|0
1626446250000|2021-07-16 14:37:30|22500.67|22500.67|22504.95|22504.95|22504.95|22504.95|22500.67|22500.67|0
1626446270000|2021-07-16 14:37:50|22506.72|22506.72|22506.72|22506.72|22506.72|22506.72|22506.72|22506.72|0
1626446280000|2021-07-16 14:38:00|22510.99|22510.99|22510.99|22510.99|22510.99|22510.99|22510.99|22510.99|0
1626446300000|2021-07-16 14:38:20|22512.29|22512.29|22512.29|22512.29|22512.29|22512.29|22512.29|22512.29|0
1626446310000|2021-07-16 14:38:30|22510.99|22510.99|22508.33|22508.33|22510.99|22510.99|22508.33|22508.33|0
1626446320000|2021-07-16 14:38:40|22509.22|22509.22|22509.22|22509.22|22509.22|22509.22|22509.22|22509.22|0
1626446340000|2021-07-16 14:39:00|22510.1|22510.1|22510.99|22510.99|22510.99|22510.99|22510.1|22510.1|0
1626446380000|2021-07-16 14:39:40|22511.87|22511.87|22532.92|22532.92|22532.92|22532.92|22511.87|22511.87|0
1626446410000|2021-07-16 14:40:10|22530.26|22530.26|22529.38|22529.38|22530.26|22530.26|22529.38|22529.38|0
1626446420000|2021-07-16 14:40:20|22525.1|22525.1|22525.1|22525.1|22525.1|22525.1|22525.1|22525.1|0
1626446440000|2021-07-16 14:40:40|22520.68|22520.68|22520.68|22520.68|22520.68|22520.68|22520.68|22520.68|0
1626446460000|2021-07-16 14:41:00|22524.95|22524.95|22524.95|22524.95|22524.95|22524.95|22524.95|22524.95|0
1626446480000|2021-07-16 14:41:20|22520.68|22520.68|22514.4|22514.4|22522.95|22522.95|22514.4|22514.4|0
1626446490000|2021-07-16 14:41:30|22513.65|22513.65|22513.11|22513.11|22513.65|22513.65|22512.35|22512.35|0
1626446500000|2021-07-16 14:41:40|22512.35|22512.35|22510.83|22510.83|22512.35|22512.35|22510.83|22510.83|0
1626446510000|2021-07-16 14:41:50|22506.56|22506.56|22516.88|22516.88|22516.88|22516.88|22506.56|22506.56|0
1626446520000|2021-07-16 14:42:00|22512.61|22512.61|22512.61|22512.61|22512.61|22512.61|22512.61|22512.61|0
1626446550000|2021-07-16 14:42:30|22516.88|22516.88|22516.88|22516.88|22516.88|22516.88|22516.88|22516.88|0
1626446570000|2021-07-16 14:42:50|22525.42|22525.42|22525.42|22525.42|22525.42|22525.42|22525.42|22525.42|0
1626446640000|2021-07-16 14:44:00|22529.69|22529.69|22521.15|22521.15|22529.69|22529.69|22521.15|22521.15|0
1626446660000|2021-07-16 14:44:20|22523.42|22523.42|22524.18|22524.18|22524.18|22524.18|22523.42|22523.42|0
1626446700000|2021-07-16 14:45:00|22515.63|22515.63|22515.63|22515.63|22515.63|22515.63|22515.63|22515.63|0
1626446710000|2021-07-16 14:45:10|22514.33|22514.33|22514.33|22514.33|22514.33|22514.33|22514.33|22514.33|0
1626446730000|2021-07-16 14:45:30|22505.79|22505.79|22505.79|22505.79|22505.79|22505.79|22505.79|22505.79|0
1626446750000|2021-07-16 14:45:50|22506.68|22506.68|22516.2|22516.2|22516.2|22516.2|22506.68|22506.68|0
1626446760000|2021-07-16 14:46:00|22516.96|22516.96|22512.68|22512.68|22516.96|22516.96|22512.68|22512.68|0
1626446780000|2021-07-16 14:46:20|22516.96|22516.96|22516.96|22516.96|22516.96|22516.96|22516.96|22516.96|0
1626446790000|2021-07-16 14:46:30|22517.71|22517.71|22519.23|22519.23|22519.23|22519.23|22517.71|22517.71|0
1626446810000|2021-07-16 14:46:50|22514.95|22514.95|22510.68|22510.68|22514.95|22514.95|22510.68|22510.68|0
1626446820000|2021-07-16 14:47:00|22509.8|22509.8|22509.8|22509.8|22509.8|22509.8|22509.8|22509.8|0
1626446830000|2021-07-16 14:47:10|22514.07|22514.07|22514.95|22514.95|22514.95|22514.95|22514.07|22514.07|0
1626446870000|2021-07-16 14:47:50|22514.2|22514.2|22512.9|22512.9|22514.2|22514.2|22512.9|22512.9|0
1626446890000|2021-07-16 14:48:10|22521.44|22521.44|22521.44|22521.44|22521.44|22521.44|22521.44|22521.44|0
1626446930000|2021-07-16 14:48:50|22518.85|22518.85|22519.61|22519.61|22519.61|22519.61|22518.85|22518.85|0
1626446960000|2021-07-16 14:49:20|22521.12|22521.12|22521.12|22521.12|22521.12|22521.12|22521.12|22521.12|0
1626447000000|2021-07-16 14:50:00|22523.71|22523.71|22533.9|22533.9|22533.9|22533.9|22523.71|22523.71|0
1626447050000|2021-07-16 14:50:50|22534.79|22534.79|22534.79|22534.79|22534.79|22534.79|22534.79|22534.79|0
1626447060000|2021-07-16 14:51:00|22533.9|22533.9|22527.7|22527.7|22533.9|22533.9|22526.82|22526.82|0
1626447070000|2021-07-16 14:51:10|22529.48|22529.48|22528.59|22528.59|22529.48|22529.48|22528.59|22528.59|0
1626447080000|2021-07-16 14:51:20|22530.04|22530.04|22550.99|22550.99|22550.99|22550.99|22528.59|22528.59|0
1626447110000|2021-07-16 14:51:50|22553.59|22553.59|22552.29|22552.29|22553.59|22553.59|22552.29|22552.29|0
1626447120000|2021-07-16 14:52:00|22553.17|22553.17|22553.17|22553.17|22553.17|22553.17|22553.17|22553.17|0
1626447140000|2021-07-16 14:52:20|22561.72|22561.72|22563.02|22563.02|22567.29|22567.29|22558.74|22558.74|0
1626447180000|2021-07-16 14:53:00|22558.74|22558.74|22558.74|22558.74|22558.74|22558.74|22558.74|22558.74|0
1626447200000|2021-07-16 14:53:20|22554.47|22554.47|22554.47|22554.47|22554.47|22554.47|22554.47|22554.47|0
1626447220000|2021-07-16 14:53:40|22556.24|22556.24|22556.66|22556.66|22557.54|22557.54|22556.24|22556.24|0
1626447240000|2021-07-16 14:54:00|22548.11|22548.11|22550.38|22550.38|22558.93|22558.93|22548.11|22548.11|0
1626447250000|2021-07-16 14:54:10|22549.08|22549.08|22546.27|22546.27|22549.08|22549.08|22546.27|22546.27|0
1626447260000|2021-07-16 14:54:20|22548.04|22548.04|22535.23|22535.23|22548.04|22548.04|22535.23|22535.23|0
1626447270000|2021-07-16 14:54:30|22539.5|22539.5|22539.5|22539.5|22539.5|22539.5|22539.5|22539.5|0
1626447280000|2021-07-16 14:54:40|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|0
1626447310000|2021-07-16 14:55:10|22535.07|22535.07|22535.07|22535.07|22535.07|22535.07|22535.07|22535.07|0
1626447320000|2021-07-16 14:55:20|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|0
1626447340000|2021-07-16 14:55:40|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|0
1626447360000|2021-07-16 14:56:00|22533.39|22533.39|22533.39|22533.39|22537.67|22537.67|22533.39|22533.39|0
1626447380000|2021-07-16 14:56:20|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|0
1626447390000|2021-07-16 14:56:30|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|0
1626447400000|2021-07-16 14:56:40|22542.82|22542.82|22543.58|22543.58|22543.58|22543.58|22542.82|22542.82|0
1626447420000|2021-07-16 14:57:00|22545.35|22545.35|22546.24|22546.24|22550.51|22550.51|22545.35|22545.35|0
1626447430000|2021-07-16 14:57:10|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|22550.51|0
1626447440000|2021-07-16 14:57:20|22551.81|22551.81|22551.81|22551.81|22551.81|22551.81|22551.81|22551.81|0
1626447470000|2021-07-16 14:57:50|22553.11|22553.11|22553.11|22553.11|22553.11|22553.11|22553.11|22553.11|0
1626447480000|2021-07-16 14:58:00|22557.38|22557.38|22557.38|22557.38|22557.38|22557.38|22557.38|22557.38|0
1626447510000|2021-07-16 14:58:30|22553.11|22553.11|22553.11|22553.11|22553.11|22553.11|22553.11|22553.11|0
1626447520000|2021-07-16 14:58:40|22556.65|22556.65|22554.46|22554.46|22556.65|22556.65|22554.46|22554.46|0
1626447550000|2021-07-16 14:59:10|22558.74|22558.74|22558.74|22558.74|22558.74|22558.74|22558.74|22558.74|0
1626447570000|2021-07-16 14:59:30|22556.97|22556.97|22556.97|22556.97|22556.97|22556.97|22556.97|22556.97|0
1626447590000|2021-07-16 14:59:50|22555.67|22555.67|22558.32|22558.32|22558.32|22558.32|22555.67|22555.67|0
1626447600000|2021-07-16 15:00:00|22559.08|22559.08|22564.05|22564.05|22564.05|22564.05|22558.32|22558.32|0
1626447610000|2021-07-16 15:00:10|22564.81|22564.81|22564.81|22564.81|22564.81|22564.81|22564.81|22564.81|0
1626447630000|2021-07-16 15:00:30|22564.05|22564.05|22564.05|22564.05|22564.05|22564.05|22564.05|22564.05|0
1626447640000|2021-07-16 15:00:40|22559.78|22559.78|22560.53|22560.53|22560.53|22560.53|22559.78|22559.78|0
1626447650000|2021-07-16 15:00:50|22561.29|22561.29|22561.29|22561.29|22561.29|22561.29|22561.29|22561.29|0
1626447660000|2021-07-16 15:01:00|22559.99|22559.99|22553.92|22553.92|22559.99|22559.99|22553.92|22553.92|0
1626447670000|2021-07-16 15:01:10|22550.41|22550.41|22550.41|22550.41|22550.41|22550.41|22550.41|22550.41|0
1626447700000|2021-07-16 15:01:40|22551.92|22551.92|22551.92|22551.92|22551.92|22551.92|22551.92|22551.92|0
1626447710000|2021-07-16 15:01:50|22552.81|22552.81|22554.32|22554.32|22554.32|22554.32|22552.81|22552.81|0
1626447720000|2021-07-16 15:02:00|22555.08|22555.08|22551.67|22551.67|22555.08|22555.08|22551.67|22551.67|0
1626447740000|2021-07-16 15:02:20|22550.91|22550.91|22550.15|22550.15|22550.91|22550.91|22549.4|22549.4|0
1626447760000|2021-07-16 15:02:40|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|0
1626447780000|2021-07-16 15:03:00|22545.12|22545.12|22545.12|22545.12|22545.12|22545.12|22545.12|22545.12|0
1626447800000|2021-07-16 15:03:20|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|0
1626447810000|2021-07-16 15:03:30|22545.12|22545.12|22542.85|22542.85|22545.12|22545.12|22542.85|22542.85|0
1626447820000|2021-07-16 15:03:40|22545.12|22545.12|22545.12|22545.12|22545.88|22545.88|22545.12|22545.12|0
1626447830000|2021-07-16 15:03:50|22546.64|22546.64|22543.98|22543.98|22546.64|22546.64|22543.98|22543.98|0
1626447840000|2021-07-16 15:04:00|22544.87|22544.87|22544.87|22544.87|22545.75|22545.75|22544.87|22544.87|0
1626447850000|2021-07-16 15:04:10|22546.38|22546.38|22543.66|22543.66|22547.14|22547.14|22543.66|22543.66|0
1626447860000|2021-07-16 15:04:20|22542.36|22542.36|22540.84|22540.84|22542.36|22542.36|22540.09|22540.09|0
1626447870000|2021-07-16 15:04:30|22536.57|22536.57|22533.03|22533.03|22536.57|22536.57|22533.03|22533.03|0
1626447890000|2021-07-16 15:04:50|22531.58|22531.58|22531.58|22531.58|22531.58|22531.58|22531.58|22531.58|0
1626447900000|2021-07-16 15:05:00|22533.09|22533.09|22540.88|22540.88|22540.88|22540.88|22532.33|22532.33|0
1626447910000|2021-07-16 15:05:10|22542.39|22542.39|22542.39|22542.39|22542.39|22542.39|22542.39|22542.39|0
1626447920000|2021-07-16 15:05:20|22543.15|22543.15|22543.15|22543.15|22543.15|22543.15|22542.39|22542.39|0
1626447930000|2021-07-16 15:05:30|22543.9|22543.9|22545.8|22545.8|22547.32|22547.32|22543.9|22543.9|0
1626447940000|2021-07-16 15:05:40|22546.56|22546.56|22547.32|22547.32|22548.07|22548.07|22545.8|22545.8|0
1626447960000|2021-07-16 15:06:00|22546.56|22546.56|22546.56|22546.56|22546.56|22546.56|22546.56|22546.56|0
1626447970000|2021-07-16 15:06:10|22547.32|22547.32|22548.07|22548.07|22548.07|22548.07|22546.56|22546.56|0
1626447990000|2021-07-16 15:06:30|22546.56|22546.56|22549.59|22549.59|22549.59|22549.59|22546.56|22546.56|0
1626448000000|2021-07-16 15:06:40|22550.89|22550.89|22551.64|22551.64|22551.64|22551.64|22550.89|22550.89|0
1626448020000|2021-07-16 15:07:00|22556.67|22556.67|22555.92|22555.92|22556.67|22556.67|22555.92|22555.92|0
1626448030000|2021-07-16 15:07:10|22556.67|22556.67|22556.67|22556.67|22556.67|22556.67|22556.67|22556.67|0
1626448040000|2021-07-16 15:07:20|22557.43|22557.43|22557.43|22557.43|22557.43|22557.43|22557.43|22557.43|0
1626448050000|2021-07-16 15:07:30|22558.19|22558.19|22558.19|22558.19|22558.19|22558.19|22558.19|22558.19|0
1626448060000|2021-07-16 15:07:40|22553.91|22553.91|22553.91|22553.91|22553.91|22553.91|22553.91|22553.91|0
1626448070000|2021-07-16 15:07:50|22553.16|22553.16|22548.88|22548.88|22553.16|22553.16|22548.88|22548.88|0
1626448080000|2021-07-16 15:08:00|22549.64|22549.64|22549.64|22549.64|22549.64|22549.64|22549.64|22549.64|0
1626448090000|2021-07-16 15:08:10|22545.37|22545.37|22541.1|22541.1|22545.37|22545.37|22541.1|22541.1|0
1626448100000|2021-07-16 15:08:20|22536.82|22536.82|22535.53|22535.53|22536.82|22536.82|22535.53|22535.53|0
1626448110000|2021-07-16 15:08:30|22536.28|22536.28|22534.77|22534.77|22537.04|22537.04|22534.77|22534.77|0
1626448130000|2021-07-16 15:08:50|22539.04|22539.04|22538.28|22538.28|22542.56|22542.56|22536.77|22536.77|0
1626448150000|2021-07-16 15:09:10|22536.83|22536.83|22536.83|22536.83|22536.83|22536.83|22536.83|22536.83|0
1626448170000|2021-07-16 15:09:30|22537.59|22537.59|22537.59|22537.59|22537.59|22537.59|22537.59|22537.59|0
1626448190000|2021-07-16 15:09:50|22538.34|22538.34|22537.82|22537.82|22538.34|22538.34|22533.55|22533.55|0
1626448200000|2021-07-16 15:10:00|22540.85|22540.85|22538.76|22538.76|22540.85|22540.85|22537.88|22537.88|0
1626448210000|2021-07-16 15:10:10|22541.03|22541.03|22541.03|22541.03|22541.03|22541.03|22541.03|22541.03|0
1626448220000|2021-07-16 15:10:20|22539.52|22539.52|22536.01|22536.01|22539.52|22539.52|22535.25|22535.25|0
1626448230000|2021-07-16 15:10:30|22535.25|22535.25|22535.25|22535.25|22535.25|22535.25|22535.25|22535.25|0
1626448240000|2021-07-16 15:10:40|22530.98|22530.98|22530.98|22530.98|22530.98|22530.98|22530.98|22530.98|0
1626448250000|2021-07-16 15:10:50|22532.49|22532.49|22532.49|22532.49|22532.49|22532.49|22532.49|22532.49|0
1626448260000|2021-07-16 15:11:00|22533.25|22533.25|22533.25|22533.25|22533.25|22533.25|22533.25|22533.25|0
1626448290000|2021-07-16 15:11:30|22534|22534|22542.55|22542.55|22542.55|22542.55|22532.49|22532.49|0
1626448300000|2021-07-16 15:11:40|22541.79|22541.79|22540.34|22540.34|22543.25|22543.25|22540.34|22540.34|0
1626448310000|2021-07-16 15:11:50|22539.58|22539.58|22541.09|22541.09|22541.09|22541.09|22539.58|22539.58|0
1626448320000|2021-07-16 15:12:00|22539.58|22539.58|22541.09|22541.09|22541.09|22541.09|22539.58|22539.58|0
1626448330000|2021-07-16 15:12:10|22542.55|22542.55|22539.01|22539.01|22542.55|22542.55|22539.01|22539.01|0
1626448340000|2021-07-16 15:12:20|22537.55|22537.55|22535.28|22535.28|22537.55|22537.55|22535.28|22535.28|0
1626448350000|2021-07-16 15:12:30|22536.8|22536.8|22536.8|22536.8|22536.8|22536.8|22536.8|22536.8|0
1626448360000|2021-07-16 15:12:40|22537.68|22537.68|22533.79|22533.79|22537.68|22537.68|22533.79|22533.79|0
1626448390000|2021-07-16 15:13:10|22534.54|22534.54|22535.3|22535.3|22535.3|22535.3|22534.54|22534.54|0
1626448400000|2021-07-16 15:13:20|22533.79|22533.79|22534.54|22534.54|22534.54|22534.54|22533.03|22533.03|0
1626448420000|2021-07-16 15:13:40|22537.45|22537.45|22537.45|22537.45|22537.45|22537.45|22537.45|22537.45|0
1626448440000|2021-07-16 15:14:00|22538.97|22538.97|22540.74|22540.74|22540.74|22540.74|22537.45|22537.45|0
1626448450000|2021-07-16 15:14:10|22539.28|22539.28|22539.28|22539.28|22539.28|22539.28|22539.28|22539.28|0
1626448460000|2021-07-16 15:14:20|22540.04|22540.04|22541.55|22541.55|22541.55|22541.55|22540.04|22540.04|0
1626448480000|2021-07-16 15:14:40|22540.8|22540.8|22540.8|22540.8|22540.8|22540.8|22540.8|22540.8|0
1626448490000|2021-07-16 15:14:50|22542.31|22542.31|22542.31|22542.31|22543.07|22543.07|22542.31|22542.31|0
1626448500000|2021-07-16 15:15:00|22544.91|22544.91|22543.07|22543.07|22544.91|22544.91|22541.55|22541.55|0
1626448510000|2021-07-16 15:15:10|22538.79|22538.79|22538.25|22538.25|22538.79|22538.79|22536.74|22536.74|0
1626448520000|2021-07-16 15:15:20|22535.6|22535.6|22535.6|22535.6|22535.6|22535.6|22535.6|22535.6|0
1626448530000|2021-07-16 15:15:30|22534.84|22534.84|22534.84|22534.84|22534.84|22534.84|22534.84|22534.84|0
1626448550000|2021-07-16 15:15:50|22534.08|22534.08|22528.93|22528.93|22534.08|22534.08|22528.93|22528.93|0
1626448560000|2021-07-16 15:16:00|22528.17|22528.17|22528.3|22528.3|22529.68|22529.68|22527.41|22527.41|0
1626448570000|2021-07-16 15:16:10|22530.57|22530.57|22521.65|22521.65|22530.57|22530.57|22521.65|22521.65|0
1626448580000|2021-07-16 15:16:20|22517.37|22517.37|22516.9|22516.9|22518.67|22518.67|22516.9|22516.9|0
1626448600000|2021-07-16 15:16:40|22518.2|22518.2|22518.2|22518.2|22518.2|22518.2|22518.2|22518.2|0
1626448610000|2021-07-16 15:16:50|22516.74|22516.74|22515.23|22515.23|22516.74|22516.74|22515.23|22515.23|0
1626448620000|2021-07-16 15:17:00|22514.35|22514.35|22513.33|22513.33|22514.35|22514.35|22512.58|22512.58|0
1626448630000|2021-07-16 15:17:10|22511.82|22511.82|22508.03|22508.03|22511.82|22511.82|22508.03|22508.03|0
1626448640000|2021-07-16 15:17:20|22507.15|22507.15|22507.15|22507.15|22507.15|22507.15|22507.15|22507.15|0
1626448660000|2021-07-16 15:17:40|22511.42|22511.42|22511.42|22511.42|22511.42|22511.42|22511.42|22511.42|0
1626448670000|2021-07-16 15:17:50|22513.69|22513.69|22512.93|22512.93|22513.69|22513.69|22512.93|22512.93|0
1626448680000|2021-07-16 15:18:00|22517.21|22517.21|22521.7|22521.7|22521.7|22521.7|22515.91|22515.91|0
1626448690000|2021-07-16 15:18:10|22517.42|22517.42|22519.69|22519.69|22519.69|22519.69|22517.42|22517.42|0
1626448700000|2021-07-16 15:18:20|22518.18|22518.18|22518.18|22518.18|22521.21|22521.21|22518.18|22518.18|0
1626448720000|2021-07-16 15:18:40|22522.45|22522.45|22529.79|22529.79|22529.79|22529.79|22522.45|22522.45|0
1626448730000|2021-07-16 15:18:50|22532.82|22532.82|22533.58|22533.58|22535.09|22535.09|22531.31|22531.31|0
1626448740000|2021-07-16 15:19:00|22532.82|22532.82|22532.82|22532.82|22535.09|22535.09|22532.82|22532.82|0
1626448750000|2021-07-16 15:19:10|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|22535.09|0
1626448760000|2021-07-16 15:19:20|22535.85|22535.85|22540.12|22540.12|22540.12|22540.12|22535.85|22535.85|0
1626448770000|2021-07-16 15:19:30|22542.78|22542.78|22544.29|22544.29|22544.29|22544.29|22542.78|22542.78|0
1626448780000|2021-07-16 15:19:40|22542.52|22542.52|22543.28|22543.28|22543.28|22543.28|22542.52|22542.52|0
1626448790000|2021-07-16 15:19:50|22542.39|22542.39|22540.62|22540.62|22542.39|22542.39|22540.62|22540.62|0
1626448800000|2021-07-16 15:20:00|22537.59|22537.59|22533.81|22533.81|22537.59|22537.59|22533.81|22533.81|0
1626448820000|2021-07-16 15:20:20|22535.11|22535.11|22535.11|22535.11|22535.11|22535.11|22535.11|22535.11|0
1626448850000|2021-07-16 15:20:50|22530.83|22530.83|22533.46|22533.46|22533.46|22533.46|22529.19|22529.19|0
1626448870000|2021-07-16 15:21:10|22534.76|22534.76|22538.3|22538.3|22538.3|22538.3|22534.76|22534.76|0
1626448880000|2021-07-16 15:21:20|22539.19|22539.19|22536.16|22536.16|22539.19|22539.19|22536.16|22536.16|0
1626448910000|2021-07-16 15:21:50|22531.89|22531.89|22543.46|22543.46|22543.46|22543.46|22531.89|22531.89|0
1626448920000|2021-07-16 15:22:00|22544.22|22544.22|22544.97|22544.97|22544.97|22544.97|22544.22|22544.22|0
1626448930000|2021-07-16 15:22:10|22543.46|22543.46|22544.92|22544.92|22544.92|22544.92|22540.65|22540.65|0
1626448940000|2021-07-16 15:22:20|22545.81|22545.81|22545.99|22545.99|22547.45|22547.45|22544.92|22544.92|0
1626448950000|2021-07-16 15:22:30|22547.45|22547.45|22544.79|22544.79|22547.45|22547.45|22543.91|22543.91|0
1626448960000|2021-07-16 15:22:40|22547.39|22547.39|22548.9|22548.9|22548.9|22548.9|22547.39|22547.39|0
1626448970000|2021-07-16 15:22:50|22548.15|22548.15|22550.54|22550.54|22550.54|22550.54|22548.15|22548.15|0
1626448980000|2021-07-16 15:23:00|22549.03|22549.03|22549.79|22549.79|22549.79|22549.79|22548.27|22548.27|0
1626449000000|2021-07-16 15:23:20|22549.03|22549.03|22549.03|22549.03|22550.54|22550.54|22549.03|22549.03|0
1626449010000|2021-07-16 15:23:30|22550.54|22550.54|22550.54|22550.54|22552.06|22552.06|22550.54|22550.54|0
1626449020000|2021-07-16 15:23:40|22552.82|22552.82|22552.82|22552.82|22552.82|22552.82|22552.82|22552.82|0
1626449030000|2021-07-16 15:23:50|22550.54|22550.54|22550.54|22550.54|22550.54|22550.54|22550.54|22550.54|0
1626449040000|2021-07-16 15:24:00|22551.84|22551.84|22551.09|22551.09|22553.36|22553.36|22547.52|22547.52|0
1626449050000|2021-07-16 15:24:10|22548.82|22548.82|22551.09|22551.09|22551.09|22551.09|22548.82|22548.82|0
1626449060000|2021-07-16 15:24:20|22549.31|22549.31|22548.02|22548.02|22549.31|22549.31|22548.02|22548.02|0
1626449070000|2021-07-16 15:24:30|22542.86|22542.86|22540.33|22540.33|22542.86|22542.86|22540.33|22540.33|0
1626449080000|2021-07-16 15:24:40|22539.58|22539.58|22535.3|22535.3|22539.58|22539.58|22535.3|22535.3|0
1626449100000|2021-07-16 15:25:00|22539.58|22539.58|22538.82|22538.82|22539.58|22539.58|22538.82|22538.82|0
1626449110000|2021-07-16 15:25:10|22539.58|22539.58|22537.07|22537.07|22541.35|22541.35|22537.07|22537.07|0
1626449120000|2021-07-16 15:25:20|22533.02|22533.02|22533.02|22533.02|22533.02|22533.02|22533.02|22533.02|0
1626449130000|2021-07-16 15:25:30|22535.62|22535.62|22536.38|22536.38|22536.38|22536.38|22535.62|22535.62|0
1626449150000|2021-07-16 15:25:50|22537.13|22537.13|22536.5|22536.5|22540.05|22540.05|22535.62|22535.62|0
1626449170000|2021-07-16 15:26:10|22538.02|22538.02|22534.44|22534.44|22538.02|22538.02|22532.99|22532.99|0
1626449180000|2021-07-16 15:26:20|22538.72|22538.72|22538.72|22538.72|22538.72|22538.72|22538.72|22538.72|0
1626449190000|2021-07-16 15:26:30|22540.17|22540.17|22538.4|22538.4|22540.17|22540.17|22538.4|22538.4|0
1626449200000|2021-07-16 15:26:40|22540.67|22540.67|22537.7|22537.7|22540.67|22540.67|22537.7|22537.7|0
1626449210000|2021-07-16 15:26:50|22539.22|22539.22|22545.26|22545.26|22545.26|22545.26|22539.22|22539.22|0
1626449220000|2021-07-16 15:27:00|22544.37|22544.37|22544.37|22544.37|22544.37|22544.37|22544.37|22544.37|0
1626449230000|2021-07-16 15:27:10|22546.14|22546.14|22545.39|22545.39|22549.66|22549.66|22545.39|22545.39|0
1626449240000|2021-07-16 15:27:20|22547.66|22547.66|22554.68|22554.68|22554.68|22554.68|22543.39|22543.39|0
1626449250000|2021-07-16 15:27:30|22546.14|22546.14|22542.98|22542.98|22546.14|22546.14|22542.98|22542.98|0
1626449260000|2021-07-16 15:27:40|22545.25|22545.25|22544.49|22544.49|22545.25|22545.25|22544.49|22544.49|0
1626449270000|2021-07-16 15:27:50|22543.74|22543.74|22550.23|22550.23|22550.23|22550.23|22541.68|22541.68|0
1626449280000|2021-07-16 15:28:00|22550.98|22550.98|22550.98|22550.98|22550.98|22550.98|22550.98|22550.98|0
1626449290000|2021-07-16 15:28:10|22546.71|22546.71|22546.71|22546.71|22546.71|22546.71|22546.71|22546.71|0
1626449300000|2021-07-16 15:28:20|22545.41|22545.41|22545.41|22545.41|22545.41|22545.41|22545.41|22545.41|0
1626449310000|2021-07-16 15:28:30|22546.71|22546.71|22545.01|22545.01|22548.55|22548.55|22545.01|22545.01|0
1626449320000|2021-07-16 15:28:40|22546.52|22546.52|22542.25|22542.25|22546.52|22546.52|22542.25|22542.25|0
1626449330000|2021-07-16 15:28:50|22543.01|22543.01|22542.25|22542.25|22543.01|22543.01|22542.25|22542.25|0
1626449340000|2021-07-16 15:29:00|22540.74|22540.74|22533.71|22533.71|22540.74|22540.74|22533.71|22533.71|0
1626449350000|2021-07-16 15:29:10|22534.59|22534.59|22534.59|22534.59|22534.59|22534.59|22534.59|22534.59|0
1626449360000|2021-07-16 15:29:20|22536.11|22536.11|22534.59|22534.59|22536.11|22536.11|22534.59|22534.59|0
1626449370000|2021-07-16 15:29:30|22536.36|22536.36|22533.17|22533.17|22538.22|22538.22|22533.17|22533.17|0
1626449380000|2021-07-16 15:29:40|22535.76|22535.76|22537.44|22537.44|22540.03|22540.03|22535.76|22535.76|0
1626449390000|2021-07-16 15:29:50|22533.17|22533.17|22542.74|22542.74|22543.99|22543.99|22533.17|22533.17|0
1626678900000|2021-07-19 07:15:00|22263.71|22263.71|22263.71|22263.71|22263.71|22263.71|22263.71|22263.71|0
1626678930000|2021-07-19 07:15:30|22261.05|22261.05|22261.94|22261.94|22261.94|22261.94|22261.05|22261.05|0
1626678960000|2021-07-19 07:16:00|22265.83|22265.83|22265.83|22265.83|22265.83|22265.83|22265.83|22265.83|0
1626678970000|2021-07-19 07:16:10|22267.13|22267.13|22262.77|22262.77|22267.13|22267.13|22262.77|22262.77|0
1626678980000|2021-07-19 07:16:20|22271.31|22271.31|22271.31|22271.31|22271.31|22271.31|22271.31|22271.31|0
1626679000000|2021-07-19 07:16:40|22275.2|22275.2|22276.5|22276.5|22276.5|22276.5|22275.2|22275.2|0
1626679010000|2021-07-19 07:16:50|22265.91|22265.91|22271.97|22271.97|22273.49|22273.49|22260.67|22260.67|0
1626679020000|2021-07-19 07:17:00|22266.67|22266.67|22266.67|22266.67|22266.67|22266.67|22266.67|22266.67|0
1626679040000|2021-07-19 07:17:20|22274.49|22274.49|22274.49|22274.49|22274.49|22274.49|22274.49|22274.49|0
1626679050000|2021-07-19 07:17:30|22275.79|22275.79|22287.42|22287.42|22287.42|22287.42|22275.79|22275.79|0
1626679070000|2021-07-19 07:17:50|22284.51|22284.51|22284.51|22284.51|22284.51|22284.51|22284.51|22284.51|0
1626679100000|2021-07-19 07:18:20|22291.59|22291.59|22288.68|22288.68|22291.59|22291.59|22288.68|22288.68|0
1626679120000|2021-07-19 07:18:40|22286.09|22286.09|22286.09|22286.09|22286.09|22286.09|22286.09|22286.09|0
1626679130000|2021-07-19 07:18:50|22284.32|22284.32|22292.86|22292.86|22292.86|22292.86|22284.32|22284.32|0
1626679150000|2021-07-19 07:19:10|22289.32|22289.32|22289.32|22289.32|22289.32|22289.32|22289.32|22289.32|0
1626679160000|2021-07-19 07:19:20|22286.73|22286.73|22272.61|22272.61|22286.73|22286.73|22272.61|22272.61|0
1626679170000|2021-07-19 07:19:30|22260.22|22260.22|22260.22|22260.22|22260.22|22260.22|22260.22|22260.22|0
1626679200000|2021-07-19 07:20:00|22251.67|22251.67|22260.22|22260.22|22260.22|22260.22|22251.67|22251.67|0
1626679210000|2021-07-19 07:20:10|22255.94|22255.94|22255.94|22255.94|22255.94|22255.94|22255.94|22255.94|0
1626679220000|2021-07-19 07:20:20|22264.49|22264.49|22290.12|22290.12|22290.12|22290.12|22264.49|22264.49|0
1626679230000|2021-07-19 07:20:30|22302.94|22302.94|22307.21|22307.21|22307.21|22307.21|22302.94|22302.94|0
1626679240000|2021-07-19 07:20:40|22305.76|22305.76|22301.49|22301.49|22305.76|22305.76|22301.49|22301.49|0
1626679270000|2021-07-19 07:21:10|22300.73|22300.73|22299.27|22299.27|22300.73|22300.73|22299.27|22299.27|0
1626679290000|2021-07-19 07:21:30|22300.73|22300.73|22300.73|22300.73|22300.73|22300.73|22300.73|22300.73|0
1626679330000|2021-07-19 07:22:10|22299.27|22299.27|22307.18|22307.18|22311.6|22311.6|22299.27|22299.27|0
1626679350000|2021-07-19 07:22:30|22285.82|22285.82|22285.82|22285.82|22285.82|22285.82|22285.82|22285.82|0
1626679390000|2021-07-19 07:23:10|22284.05|22284.05|22276.93|22276.93|22284.05|22284.05|22276.93|22276.93|0
1626679420000|2021-07-19 07:23:40|22270.73|22270.73|22253.65|22253.65|22270.73|22270.73|22253.65|22253.65|0
1626679430000|2021-07-19 07:23:50|22255.1|22255.1|22257.92|22257.92|22257.92|22257.92|22253.65|22253.65|0
1626679440000|2021-07-19 07:24:00|22253.65|22253.65|22255.1|22255.1|22255.1|22255.1|22253.65|22253.65|0
1626679460000|2021-07-19 07:24:20|22263.64|22263.64|22263.64|22263.64|22263.64|22263.64|22263.64|22263.64|0
1626679480000|2021-07-19 07:24:40|22262.13|22262.13|22260.62|22260.62|22262.13|22262.13|22260.62|22260.62|0
1626679510000|2021-07-19 07:25:10|22239.25|22239.25|22240.3|22240.3|22243.53|22243.53|22238.85|22238.85|0
1626679530000|2021-07-19 07:25:30|22241.76|22241.76|22241.76|22241.76|22241.76|22241.76|22241.76|22241.76|0
1626679560000|2021-07-19 07:26:00|22253.84|22253.84|22268.11|22268.11|22268.11|22268.11|22253.84|22253.84|0
1626679570000|2021-07-19 07:26:10|22269.41|22269.41|22269.41|22269.41|22269.41|22269.41|22269.41|22269.41|0
1626679590000|2021-07-19 07:26:30|22273.68|22273.68|22273.68|22273.68|22273.68|22273.68|22273.68|22273.68|0
1626679600000|2021-07-19 07:26:40|22278.98|22278.98|22273.68|22273.68|22278.98|22278.98|22273.68|22273.68|0
1626679610000|2021-07-19 07:26:50|22276.28|22276.28|22280.55|22280.55|22284.82|22284.82|22276.28|22276.28|0
1626679620000|2021-07-19 07:27:00|22282.32|22282.32|22278.05|22278.05|22282.32|22282.32|22278.05|22278.05|0
1626679640000|2021-07-19 07:27:20|22282.32|22282.32|22288.52|22288.52|22288.52|22288.52|22282.32|22282.32|0
1626679650000|2021-07-19 07:27:30|22292.79|22292.79|22292.79|22292.79|22292.79|22292.79|22292.79|22292.79|0
1626679660000|2021-07-19 07:27:40|22291.49|22291.49|22291.49|22291.49|22291.49|22291.49|22291.49|22291.49|0
1626679680000|2021-07-19 07:28:00|22308.58|22308.58|22308.58|22308.58|22308.58|22308.58|22308.58|22308.58|0
1626679700000|2021-07-19 07:28:20|22317.13|22317.13|22317.13|22317.13|22317.13|22317.13|22317.13|22317.13|0
1626679710000|2021-07-19 07:28:30|22318.58|22318.58|22329.93|22329.93|22329.93|22329.93|22318.58|22318.58|0
1626679740000|2021-07-19 07:29:00|22338.47|22338.47|22339.77|22339.77|22339.77|22339.77|22338.47|22338.47|0
1626679750000|2021-07-19 07:29:10|22342.68|22342.68|22342.68|22342.68|22342.68|22342.68|22342.68|22342.68|0
1626679770000|2021-07-19 07:29:30|22355.5|22355.5|22355.5|22355.5|22355.5|22355.5|22355.5|22355.5|0
1626679790000|2021-07-19 07:29:50|22364.04|22364.04|22364.04|22364.04|22364.04|22364.04|22364.04|22364.04|0
1626679800000|2021-07-19 07:30:00|22365.56|22365.56|22365.56|22365.56|22365.56|22365.56|22365.56|22365.56|0
1626679880000|2021-07-19 07:31:20|22368.21|22368.21|22359.67|22359.67|22368.21|22368.21|22359.67|22359.67|0
1626679910000|2021-07-19 07:31:50|22357.4|22357.4|22354.49|22354.49|22357.4|22357.4|22354.49|22354.49|0
1626679920000|2021-07-19 07:32:00|22358.76|22358.76|22358.76|22358.76|22358.76|22358.76|22358.76|22358.76|0
1626679950000|2021-07-19 07:32:30|22371.58|22371.58|22371.58|22371.58|22371.58|22371.58|22371.58|22371.58|0
1626679960000|2021-07-19 07:32:40|22367.3|22367.3|22367.3|22367.3|22367.3|22367.3|22367.3|22367.3|0
1626679970000|2021-07-19 07:32:50|22371.58|22371.58|22371.58|22371.58|22371.58|22371.58|22371.58|22371.58|0
1626679980000|2021-07-19 07:33:00|22374.23|22374.23|22375.12|22375.12|22375.12|22375.12|22374.23|22374.23|0
1626680000000|2021-07-19 07:33:20|22370.75|22370.75|22370.75|22370.75|22370.75|22370.75|22370.75|22370.75|0
1626680010000|2021-07-19 07:33:30|22369.87|22369.87|22361.32|22361.32|22369.87|22369.87|22361.32|22361.32|0
1626680060000|2021-07-19 07:34:20|22364.23|22364.23|22364.23|22364.23|22364.23|22364.23|22364.23|22364.23|0
1626680110000|2021-07-19 07:35:10|22365.53|22365.53|22365.53|22365.53|22365.53|22365.53|22365.53|22365.53|0
1626680120000|2021-07-19 07:35:20|22369.8|22369.8|22369.8|22369.8|22369.8|22369.8|22369.8|22369.8|0
1626680140000|2021-07-19 07:35:40|22363.86|22363.86|22363.86|22363.86|22363.86|22363.86|22363.86|22363.86|0
1626680150000|2021-07-19 07:35:50|22364.62|22364.62|22364.62|22364.62|22364.62|22364.62|22364.62|22364.62|0
1626680160000|2021-07-19 07:36:00|22366.13|22366.13|22364.62|22364.62|22366.13|22366.13|22364.62|22364.62|0
1626680180000|2021-07-19 07:36:20|22362.02|22362.02|22362.02|22362.02|22362.02|22362.02|22362.02|22362.02|0
1626680200000|2021-07-19 07:36:40|22360.25|22360.25|22360.25|22360.25|22360.25|22360.25|22360.25|22360.25|0
1626680210000|2021-07-19 07:36:50|22361.55|22361.55|22366.58|22366.58|22366.58|22366.58|22361.55|22361.55|0
1626680280000|2021-07-19 07:38:00|22369.17|22369.17|22369.17|22369.17|22369.17|22369.17|22369.17|22369.17|0
1626680300000|2021-07-19 07:38:20|22371.83|22371.83|22367.47|22367.47|22371.83|22371.83|22367.47|22367.47|0
1626680400000|2021-07-19 07:40:00|22354.65|22354.65|22342.89|22342.89|22354.65|22354.65|22342.89|22342.89|0
1626680430000|2021-07-19 07:40:30|22344.66|22344.66|22344.66|22344.66|22344.66|22344.66|22344.66|22344.66|0
1626680440000|2021-07-19 07:40:40|22342|22342|22335.56|22335.56|22342.89|22342.89|22335.56|22335.56|0
1626680450000|2021-07-19 07:40:50|22339.98|22339.98|22339.98|22339.98|22339.98|22339.98|22339.98|22339.98|0
1626680470000|2021-07-19 07:41:10|22344.25|22344.25|22347.8|22347.8|22347.8|22347.8|22344.25|22344.25|0
1626680510000|2021-07-19 07:41:50|22349.57|22349.57|22350.45|22350.45|22350.45|22350.45|22349.57|22349.57|0
1626680530000|2021-07-19 07:42:10|22352.22|22352.22|22353.11|22353.11|22353.11|22353.11|22352.22|22352.22|0
1626680550000|2021-07-19 07:42:30|22370.2|22370.2|22362.95|22362.95|22370.2|22370.2|22361.65|22361.65|0
1626680560000|2021-07-19 07:42:40|22362.06|22362.06|22362.06|22362.06|22362.06|22362.06|22362.06|22362.06|0
1626680590000|2021-07-19 07:43:10|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|0
1626680610000|2021-07-19 07:43:30|22355.14|22355.14|22355.14|22355.14|22355.14|22355.14|22355.14|22355.14|0
1626680620000|2021-07-19 07:43:40|22356.91|22356.91|22357.79|22357.79|22357.79|22357.79|22356.91|22356.91|0
1626680660000|2021-07-19 07:44:20|22358.55|22358.55|22358.55|22358.55|22358.55|22358.55|22358.55|22358.55|0
1626680670000|2021-07-19 07:44:30|22363.86|22363.86|22363.86|22363.86|22363.86|22363.86|22363.86|22363.86|0
1626680680000|2021-07-19 07:44:40|22365.16|22365.16|22377.98|22377.98|22377.98|22377.98|22365.16|22365.16|0
1626680700000|2021-07-19 07:45:00|22376.21|22376.21|22378.86|22378.86|22378.86|22378.86|22376.21|22376.21|0
1626680710000|2021-07-19 07:45:10|22377.56|22377.56|22374.02|22374.02|22377.56|22377.56|22374.02|22374.02|0
1626680750000|2021-07-19 07:45:50|22371.37|22371.37|22371.37|22371.37|22371.37|22371.37|22371.37|22371.37|0
1626680760000|2021-07-19 07:46:00|22354.28|22354.28|22358.55|22358.55|22358.55|22358.55|22354.28|22354.28|0
1626680770000|2021-07-19 07:46:10|22350|22350|22350|22350|22350|22350|22350|22350|0
1626680780000|2021-07-19 07:46:20|22352.66|22352.66|22354.11|22354.11|22354.11|22354.11|22352.66|22352.66|0
1626680790000|2021-07-19 07:46:30|22355|22355|22355|22355|22355|22355|22355|22355|0
1626680900000|2021-07-19 07:48:20|22350.73|22350.73|22350.73|22350.73|22350.73|22350.73|22350.73|22350.73|0
1626680960000|2021-07-19 07:49:20|22359.27|22359.27|22367.82|22367.82|22367.82|22367.82|22359.27|22359.27|0
1626680980000|2021-07-19 07:49:40|22370.47|22370.47|22371.36|22371.36|22371.36|22371.36|22370.47|22370.47|0
1626680990000|2021-07-19 07:49:50|22373.13|22373.13|22373.13|22373.13|22373.13|22373.13|22373.13|22373.13|0
1626681000000|2021-07-19 07:50:00|22369.24|22369.24|22368.35|22368.35|22369.24|22369.24|22368.35|22368.35|0
1626681010000|2021-07-19 07:50:10|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|0
1626681020000|2021-07-19 07:50:20|22353.26|22353.26|22357.53|22357.53|22357.53|22357.53|22353.26|22353.26|0
1626681050000|2021-07-19 07:50:50|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|0
1626681080000|2021-07-19 07:51:20|22370.35|22370.35|22370.35|22370.35|22370.35|22370.35|22370.35|22370.35|0
1626681090000|2021-07-19 07:51:30|22374.71|22374.71|22394.97|22394.97|22394.97|22394.97|22374.71|22374.71|0
1626681100000|2021-07-19 07:51:40|22393.67|22393.67|22393.67|22393.67|22393.67|22393.67|22393.67|22393.67|0
1626681110000|2021-07-19 07:51:50|22395.12|22395.12|22395.12|22395.12|22395.12|22395.12|22395.12|22395.12|0
1626681130000|2021-07-19 07:52:10|22393.35|22393.35|22391.58|22391.58|22393.35|22393.35|22391.58|22391.58|0
1626681140000|2021-07-19 07:52:20|22387.69|22387.69|22387.69|22387.69|22387.69|22387.69|22387.69|22387.69|0
1626681150000|2021-07-19 07:52:30|22389.14|22389.14|22387.69|22387.69|22389.14|22389.14|22387.69|22387.69|0
1626681160000|2021-07-19 07:52:40|22396.23|22396.23|22399.14|22399.14|22399.14|22399.14|22396.23|22396.23|0
1626681180000|2021-07-19 07:53:00|22400.59|22400.59|22400.59|22400.59|22400.59|22400.59|22400.59|22400.59|0
1626681200000|2021-07-19 07:53:20|22404.49|22404.49|22404.49|22404.49|22404.49|22404.49|22404.49|22404.49|0
1626681310000|2021-07-19 07:55:10|22407.14|22407.14|22407.14|22407.14|22407.14|22407.14|22407.14|22407.14|0
1626681430000|2021-07-19 07:57:10|22411.42|22411.42|22411.42|22411.42|22411.42|22411.42|22411.42|22411.42|0
1626681440000|2021-07-19 07:57:20|22412.71|22412.71|22412.71|22412.71|22412.71|22412.71|22412.71|22412.71|0
1626681450000|2021-07-19 07:57:30|22414.48|22414.48|22414.48|22414.48|22414.48|22414.48|22414.48|22414.48|0
1626681470000|2021-07-19 07:57:50|22416|22416|22416.75|22416.75|22416.75|22416.75|22416|22416|0
1626681480000|2021-07-19 07:58:00|22403.94|22403.94|22403.94|22403.94|22403.94|22403.94|22403.94|22403.94|0
1626681490000|2021-07-19 07:58:10|22401.67|22401.67|22396.48|22396.48|22401.67|22401.67|22396.48|22396.48|0
1626681520000|2021-07-19 07:58:40|22393.89|22393.89|22394.77|22394.77|22394.77|22394.77|22392.12|22392.12|0
1626681530000|2021-07-19 07:58:50|22401.86|22401.86|22410.65|22410.65|22410.65|22410.65|22400.91|22400.91|0
1626681540000|2021-07-19 07:59:00|22409.76|22409.76|22410.65|22410.65|22410.65|22410.65|22409.76|22409.76|0
1626681590000|2021-07-19 07:59:50|22407.74|22407.74|22407.74|22407.74|22407.74|22407.74|22407.74|22407.74|0
1626681610000|2021-07-19 08:00:10|22408.5|22408.5|22408.5|22408.5|22408.5|22408.5|22408.5|22408.5|0
1626681630000|2021-07-19 08:00:30|22399.95|22399.95|22401.25|22401.25|22401.25|22401.25|22399.95|22399.95|0
1626681640000|2021-07-19 08:00:40|22396.98|22396.98|22401.4|22401.4|22401.4|22401.4|22396.98|22396.98|0
1626681650000|2021-07-19 08:00:50|22404.06|22404.06|22404.06|22404.06|22404.06|22404.06|22404.06|22404.06|0
1626681660000|2021-07-19 08:01:00|22403.18|22403.18|22406.72|22406.72|22406.72|22406.72|22403.18|22403.18|0
1626681670000|2021-07-19 08:01:10|22407.6|22407.6|22407.6|22407.6|22407.6|22407.6|22407.6|22407.6|0
1626681680000|2021-07-19 08:01:20|22416.15|22416.15|22416.15|22416.15|22416.15|22416.15|22416.15|22416.15|0
1626681690000|2021-07-19 08:01:30|22417.44|22417.44|22408.75|22408.75|22417.44|22417.44|22408.75|22408.75|0
1626681700000|2021-07-19 08:01:40|22411.4|22411.4|22408.43|22408.43|22412.7|22412.7|22408.43|22408.43|0
1626681710000|2021-07-19 08:01:50|22403.12|22403.12|22408.43|22408.43|22408.43|22408.43|22403.12|22403.12|0
1626681720000|2021-07-19 08:02:00|22404.89|22404.89|22400.52|22400.52|22404.89|22404.89|22400.52|22400.52|0
1626681730000|2021-07-19 08:02:10|22399.63|22399.63|22399.63|22399.63|22399.63|22399.63|22399.63|22399.63|0
1626681740000|2021-07-19 08:02:20|22402.54|22402.54|22391.19|22391.19|22402.54|22402.54|22391.19|22391.19|0
1626681750000|2021-07-19 08:02:30|22390.31|22390.31|22391.04|22391.04|22394.58|22394.58|22390.31|22390.31|0
1626681760000|2021-07-19 08:02:40|22395.31|22395.31|22395.31|22395.31|22395.31|22395.31|22395.31|22395.31|0
1626681770000|2021-07-19 08:02:50|22406.51|22406.51|22406.51|22406.51|22406.51|22406.51|22406.51|22406.51|0
1626681790000|2021-07-19 08:03:10|22410.78|22410.78|22412.55|22412.55|22412.55|22412.55|22410.78|22410.78|0
1626681800000|2021-07-19 08:03:20|22411.67|22411.67|22410.78|22410.78|22411.67|22411.67|22410.78|22410.78|0
1626681810000|2021-07-19 08:03:30|22411.67|22411.67|22415.06|22415.06|22415.06|22415.06|22410.78|22410.78|0
1626681820000|2021-07-19 08:03:40|22414.17|22414.17|22414.17|22414.17|22414.17|22414.17|22414.17|22414.17|0
1626681830000|2021-07-19 08:03:50|22413.28|22413.28|22415.06|22415.06|22415.06|22415.06|22413.28|22413.28|0
1626681840000|2021-07-19 08:04:00|22413.28|22413.28|22413.28|22413.28|22413.28|22413.28|22413.28|22413.28|0
1626681850000|2021-07-19 08:04:10|22412.4|22412.4|22416.83|22416.83|22416.83|22416.83|22412.4|22412.4|0
1626681860000|2021-07-19 08:04:20|22418.6|22418.6|22418.6|22418.6|22418.6|22418.6|22418.6|22418.6|0
1626681870000|2021-07-19 08:04:30|22422.14|22422.14|22423.91|22423.91|22423.91|22423.91|22422.14|22422.14|0
1626681900000|2021-07-19 08:05:00|22422.14|22422.14|22426.5|22426.5|22426.5|22426.5|22422.14|22422.14|0
1626681920000|2021-07-19 08:05:20|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|0
1626681930000|2021-07-19 08:05:30|22436.82|22436.82|22436.82|22436.82|22436.82|22436.82|22436.82|22436.82|0
1626681940000|2021-07-19 08:05:40|22432.55|22432.55|22429.01|22429.01|22432.55|22432.55|22429.01|22429.01|0
1626681950000|2021-07-19 08:05:50|22430.46|22430.46|22430.46|22430.46|22430.46|22430.46|22430.46|22430.46|0
1626681960000|2021-07-19 08:06:00|22431.35|22431.35|22431.35|22431.35|22431.35|22431.35|22431.35|22431.35|0
1626681980000|2021-07-19 08:06:20|22433.94|22433.94|22433.94|22433.94|22433.94|22433.94|22433.94|22433.94|0
1626682020000|2021-07-19 08:07:00|22442.49|22442.49|22442.49|22442.49|22442.49|22442.49|22442.49|22442.49|0
1626682040000|2021-07-19 08:07:20|22443.78|22443.78|22443.78|22443.78|22443.78|22443.78|22443.78|22443.78|0
1626682090000|2021-07-19 08:08:10|22449.1|22449.1|22449.1|22449.1|22449.1|22449.1|22449.1|22449.1|0
1626682140000|2021-07-19 08:09:00|22444.82|22444.82|22444.82|22444.82|22444.82|22444.82|22444.82|22444.82|0
1626682150000|2021-07-19 08:09:10|22440.4|22440.4|22440.4|22440.4|22440.4|22440.4|22440.4|22440.4|0
1626682160000|2021-07-19 08:09:20|22430.55|22430.55|22426.28|22426.28|22430.55|22430.55|22426.28|22426.28|0
1626682180000|2021-07-19 08:09:40|22428.55|22428.55|22427.67|22427.67|22428.55|22428.55|22427.67|22427.67|0
1626682190000|2021-07-19 08:09:50|22426.37|22426.37|22426.37|22426.37|22426.37|22426.37|22426.37|22426.37|0
1626682200000|2021-07-19 08:10:00|22427.13|22427.13|22427.13|22427.13|22427.13|22427.13|22427.13|22427.13|0
1626682210000|2021-07-19 08:10:10|22427.88|22427.88|22429.4|22429.4|22429.4|22429.4|22427.88|22427.88|0
1626682230000|2021-07-19 08:10:30|22429.78|22429.78|22430.67|22430.67|22430.67|22430.67|22429.78|22429.78|0
1626682290000|2021-07-19 08:11:30|22432.44|22432.44|22434.71|22434.71|22434.71|22434.71|22432.44|22432.44|0
1626682310000|2021-07-19 08:11:50|22433.82|22433.82|22433.82|22433.82|22433.82|22433.82|22433.82|22433.82|0
1626682320000|2021-07-19 08:12:00|22421.01|22421.01|22425.28|22425.28|22425.28|22425.28|22421.01|22421.01|0
1626682330000|2021-07-19 08:12:10|22424.39|22424.39|22424.39|22424.39|22424.39|22424.39|22424.39|22424.39|0
1626682360000|2021-07-19 08:12:40|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|0
1626682380000|2021-07-19 08:13:00|22437.21|22437.21|22438.72|22438.72|22438.72|22438.72|22437.21|22437.21|0
1626682390000|2021-07-19 08:13:10|22439.48|22439.48|22439.48|22439.48|22439.48|22439.48|22439.48|22439.48|0
1626682400000|2021-07-19 08:13:20|22440.24|22440.24|22440.24|22440.24|22440.24|22440.24|22440.24|22440.24|0
1626682410000|2021-07-19 08:13:30|22435.96|22435.96|22431.69|22431.69|22435.96|22435.96|22431.69|22431.69|0
1626682420000|2021-07-19 08:13:40|22435.96|22435.96|22427.42|22427.42|22435.96|22435.96|22427.42|22427.42|0
1626682460000|2021-07-19 08:14:20|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|0
1626682520000|2021-07-19 08:15:20|22430.9|22430.9|22430.9|22430.9|22430.9|22430.9|22430.9|22430.9|0
1626682530000|2021-07-19 08:15:30|22447.99|22447.99|22450.17|22450.17|22450.17|22450.17|22447.99|22447.99|0
1626682560000|2021-07-19 08:16:00|22451.47|22451.47|22454.13|22454.13|22454.13|22454.13|22450.59|22450.59|0
1626682590000|2021-07-19 08:16:30|22455.9|22455.9|22456.66|22456.66|22456.66|22456.66|22455.9|22455.9|0
1626682600000|2021-07-19 08:16:40|22460.93|22460.93|22460.93|22460.93|22460.93|22460.93|22460.93|22460.93|0
1626682650000|2021-07-19 08:17:30|22462.7|22462.7|22462.7|22462.7|22462.7|22462.7|22462.7|22462.7|0
1626682680000|2021-07-19 08:18:00|22461.81|22461.81|22461.81|22461.81|22461.81|22461.81|22461.81|22461.81|0
1626682750000|2021-07-19 08:19:10|22453.27|22453.27|22449|22449|22453.27|22453.27|22449|22449|0
1626682770000|2021-07-19 08:19:30|22449.88|22449.88|22448.11|22448.11|22449.88|22449.88|22448.11|22448.11|0
1626682780000|2021-07-19 08:19:40|22446.34|22446.34|22446.34|22446.34|22446.34|22446.34|22446.34|22446.34|0
1626682850000|2021-07-19 08:20:50|22445.04|22445.04|22445.04|22445.04|22445.04|22445.04|22445.04|22445.04|0
1626682860000|2021-07-19 08:21:00|22443.74|22443.74|22443.74|22443.74|22443.74|22443.74|22443.74|22443.74|0
1626682870000|2021-07-19 08:21:10|22442.86|22442.86|22442.86|22442.86|22442.86|22442.86|22442.86|22442.86|0
1626682910000|2021-07-19 08:21:50|22438.59|22438.59|22438.59|22438.59|22438.59|22438.59|22438.59|22438.59|0
1626682920000|2021-07-19 08:22:00|22444.63|22444.63|22444.63|22444.63|22444.63|22444.63|22444.63|22444.63|0
1626682930000|2021-07-19 08:22:10|22445.51|22445.51|22445.51|22445.51|22445.51|22445.51|22445.51|22445.51|0
1626683040000|2021-07-19 08:24:00|22444.63|22444.63|22441.72|22441.72|22444.63|22444.63|22441.72|22441.72|0
1626683080000|2021-07-19 08:24:40|22440.42|22440.42|22440.42|22440.42|22440.42|22440.42|22437.77|22437.77|0
1626683100000|2021-07-19 08:25:00|22438.91|22438.91|22439.8|22439.8|22439.8|22439.8|22438.91|22438.91|0
1626683110000|2021-07-19 08:25:10|22440.68|22440.68|22440.68|22440.68|22440.68|22440.68|22440.68|22440.68|0
1626683140000|2021-07-19 08:25:40|22438.02|22438.02|22439.8|22439.8|22439.8|22439.8|22438.02|22438.02|0
1626683170000|2021-07-19 08:26:10|22439.04|22439.04|22439.04|22439.04|22439.04|22439.04|22439.04|22439.04|0
1626683190000|2021-07-19 08:26:30|22440.34|22440.34|22441.63|22441.63|22441.63|22441.63|22440.34|22440.34|0
1626683200000|2021-07-19 08:26:40|22442.93|22442.93|22442.93|22442.93|22442.93|22442.93|22442.93|22442.93|0
1626683230000|2021-07-19 08:27:10|22449.13|22449.13|22450.01|22450.01|22450.01|22450.01|22449.13|22449.13|0
1626683240000|2021-07-19 08:27:20|22451.31|22451.31|22449.54|22449.54|22451.31|22451.31|22449.54|22449.54|0
1626683260000|2021-07-19 08:27:40|22446.89|22446.89|22446.89|22446.89|22446.89|22446.89|22446.89|22446.89|0
1626683290000|2021-07-19 08:28:10|22446|22446|22446|22446|22446|22446|22446|22446|0
1626683330000|2021-07-19 08:28:50|22447.3|22447.3|22443.76|22443.76|22447.3|22447.3|22443.76|22443.76|0
1626683340000|2021-07-19 08:29:00|22441.1|22441.1|22441.1|22441.1|22441.1|22441.1|22441.1|22441.1|0
1626683350000|2021-07-19 08:29:10|22442.4|22442.4|22442.4|22442.4|22442.4|22442.4|22442.4|22442.4|0
1626683390000|2021-07-19 08:29:50|22441.93|22441.93|22441.04|22441.04|22441.93|22441.93|22441.04|22441.04|0
1626683410000|2021-07-19 08:30:10|22436.77|22436.77|22429.19|22429.19|22436.77|22436.77|22429.19|22429.19|0
1626683450000|2021-07-19 08:30:50|22427.42|22427.42|22427.42|22427.42|22427.42|22427.42|22427.42|22427.42|0
1626683460000|2021-07-19 08:31:00|22421.6|22421.6|22421.6|22421.6|22421.6|22421.6|22421.6|22421.6|0
1626683470000|2021-07-19 08:31:10|22427.48|22427.48|22427.48|22427.48|22427.48|22427.48|22427.48|22427.48|0
1626683510000|2021-07-19 08:31:50|22426.18|22426.18|22426.18|22426.18|22426.18|22426.18|22426.18|22426.18|0
1626683570000|2021-07-19 08:32:50|22432.38|22432.38|22432.38|22432.38|22432.38|22432.38|22432.38|22432.38|0
1626683580000|2021-07-19 08:33:00|22444.31|22444.31|22448.58|22448.58|22449.47|22449.47|22444.31|22444.31|0
1626683590000|2021-07-19 08:33:10|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|0
1626683620000|2021-07-19 08:33:40|22448.17|22448.17|22446.87|22446.87|22448.17|22448.17|22446.87|22446.87|0
1626683680000|2021-07-19 08:34:40|22438.33|22438.33|22438.33|22438.33|22438.33|22438.33|22438.33|22438.33|0
1626683690000|2021-07-19 08:34:50|22442.6|22442.6|22443.49|22443.49|22443.49|22443.49|22442.6|22442.6|0
1626683700000|2021-07-19 08:35:00|22439.21|22439.21|22439.21|22439.21|22439.21|22439.21|22439.21|22439.21|0
1626683710000|2021-07-19 08:35:10|22440.51|22440.51|22440.51|22440.51|22440.51|22440.51|22440.51|22440.51|0
1626683720000|2021-07-19 08:35:20|22437.92|22437.92|22433.08|22433.08|22437.92|22437.92|22433.08|22433.08|0
1626683730000|2021-07-19 08:35:30|22432.19|22432.19|22432.19|22432.19|22432.19|22432.19|22432.19|22432.19|0
1626683780000|2021-07-19 08:36:20|22429.92|22429.92|22429.92|22429.92|22429.92|22429.92|22429.92|22429.92|0
1626683800000|2021-07-19 08:36:40|22421.38|22421.38|22421.38|22421.38|22421.38|22421.38|22421.38|22421.38|0
1626683840000|2021-07-19 08:37:20|22417.1|22417.1|22417.1|22417.1|22417.1|22417.1|22417.1|22417.1|0
1626683870000|2021-07-19 08:37:50|22421.38|22421.38|22402.97|22402.97|22421.38|22421.38|22402.97|22402.97|0
1626683880000|2021-07-19 08:38:00|22401.67|22401.67|22399.02|22399.02|22401.67|22401.67|22399.02|22399.02|0
1626683890000|2021-07-19 08:38:10|22398.26|22398.26|22396.49|22396.49|22398.26|22398.26|22396.49|22396.49|0
1626683900000|2021-07-19 08:38:20|22393.83|22393.83|22393.83|22393.83|22393.83|22393.83|22393.83|22393.83|0
1626683910000|2021-07-19 08:38:30|22389.56|22389.56|22386.49|22386.49|22393.83|22393.83|22386.49|22386.49|0
1626683920000|2021-07-19 08:38:40|22385.74|22385.74|22383.97|22383.97|22385.74|22385.74|22383.97|22383.97|0
1626683930000|2021-07-19 08:38:50|22379.69|22379.69|22378.94|22378.94|22379.69|22379.69|22378.94|22378.94|0
1626683970000|2021-07-19 08:39:30|22370.39|22370.39|22366.03|22366.03|22370.39|22370.39|22366.03|22366.03|0
1626684000000|2021-07-19 08:40:00|22365.14|22365.14|22356.75|22356.75|22365.14|22365.14|22354.98|22354.98|0
1626684020000|2021-07-19 08:40:20|22354.48|22354.48|22354.48|22354.48|22354.48|22354.48|22354.48|22354.48|0
1626684040000|2021-07-19 08:40:40|22358.76|22358.76|22358.76|22358.76|22358.76|22358.76|22358.76|22358.76|0
1626684060000|2021-07-19 08:41:00|22363.03|22363.03|22363.03|22363.03|22363.03|22363.03|22363.03|22363.03|0
1626684160000|2021-07-19 08:42:40|22367.3|22367.3|22367.3|22367.3|22367.3|22367.3|22367.3|22367.3|0
1626684190000|2021-07-19 08:43:10|22365.79|22365.79|22365.79|22365.79|22365.79|22365.79|22365.79|22365.79|0
1626684200000|2021-07-19 08:43:20|22365.03|22365.03|22360.92|22360.92|22365.03|22365.03|22360.92|22360.92|0
1626684220000|2021-07-19 08:43:40|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|0
1626684260000|2021-07-19 08:44:20|22355.13|22355.13|22342.96|22342.96|22359.41|22359.41|22342.96|22342.96|0
1626684270000|2021-07-19 08:44:30|22343.84|22343.84|22335.87|22335.87|22348.11|22348.11|22335.87|22335.87|0
1626684280000|2021-07-19 08:44:40|22328.6|22328.6|22328.6|22328.6|22328.6|22328.6|22328.6|22328.6|0
1626684300000|2021-07-19 08:45:00|22330.06|22330.06|22330.06|22330.06|22330.06|22330.06|22330.06|22330.06|0
1626684310000|2021-07-19 08:45:10|22338.6|22338.6|22338.6|22338.6|22338.6|22338.6|22338.6|22338.6|0
1626684320000|2021-07-19 08:45:20|22342.87|22342.87|22346.03|22346.03|22346.03|22346.03|22342.87|22342.87|0
1626684340000|2021-07-19 08:45:40|22350.3|22350.3|22350.3|22350.3|22350.3|22350.3|22350.3|22350.3|0
1626684350000|2021-07-19 08:45:50|22346.03|22346.03|22350.3|22350.3|22350.3|22350.3|22346.03|22346.03|0
1626684360000|2021-07-19 08:46:00|22346.03|22346.03|22346.03|22346.03|22346.03|22346.03|22346.03|22346.03|0
1626684390000|2021-07-19 08:46:30|22341.76|22341.76|22337.48|22337.48|22341.76|22341.76|22337.48|22337.48|0
1626684400000|2021-07-19 08:46:40|22328.94|22328.94|22328.94|22328.94|22328.94|22328.94|22328.94|22328.94|0
1626684410000|2021-07-19 08:46:50|22325.91|22325.91|22323.32|22323.32|22325.91|22325.91|22323.32|22323.32|0
1626684420000|2021-07-19 08:47:00|22319.04|22319.04|22310.5|22310.5|22319.04|22319.04|22310.5|22310.5|0
1626684430000|2021-07-19 08:47:10|22306.07|22306.07|22306.07|22306.07|22306.07|22306.07|22306.07|22306.07|0
1626684460000|2021-07-19 08:47:40|22308.73|22308.73|22319.04|22319.04|22319.04|22319.04|22308.73|22308.73|0
1626684470000|2021-07-19 08:47:50|22317.27|22317.27|22316.39|22316.39|22317.27|22317.27|22316.39|22316.39|0
1626684490000|2021-07-19 08:48:10|22312.03|22312.03|22313.48|22313.48|22313.48|22313.48|22312.03|22312.03|0
1626684500000|2021-07-19 08:48:20|22312.03|22312.03|22310.57|22310.57|22312.03|22312.03|22310.57|22310.57|0
1626684530000|2021-07-19 08:48:50|22309.12|22309.12|22309.12|22309.12|22309.12|22309.12|22309.12|22309.12|0
1626684560000|2021-07-19 08:49:20|22310.42|22310.42|22310.42|22310.42|22310.42|22310.42|22310.42|22310.42|0
1626684570000|2021-07-19 08:49:30|22314.69|22314.69|22317.6|22317.6|22317.6|22317.6|22314.69|22314.69|0
1626684600000|2021-07-19 08:50:00|22313.32|22313.32|22307.82|22307.82|22313.32|22313.32|22307.82|22307.82|0
1626684660000|2021-07-19 08:51:00|22306.94|22306.94|22306.94|22306.94|22306.94|22306.94|22306.94|22306.94|0
1626684680000|2021-07-19 08:51:20|22308.39|22308.39|22308.39|22308.39|22308.39|22308.39|22308.39|22308.39|0
1626684770000|2021-07-19 08:52:50|22306.94|22306.94|22306.94|22306.94|22306.94|22306.94|22306.94|22306.94|0
1626684790000|2021-07-19 08:53:10|22308.39|22308.39|22306.94|22306.94|22308.39|22308.39|22306.94|22306.94|0
1626684840000|2021-07-19 08:54:00|22294.12|22294.12|22293.08|22293.08|22298.39|22298.39|22293.08|22293.08|0
1626684860000|2021-07-19 08:54:20|22290.54|22290.54|22290.54|22290.54|22290.54|22290.54|22290.54|22290.54|0
1626684870000|2021-07-19 08:54:30|22292.31|22292.31|22289.72|22289.72|22292.31|22292.31|22289.72|22289.72|0
1626684900000|2021-07-19 08:55:00|22293.99|22293.99|22295.44|22295.44|22295.44|22295.44|22293.99|22293.99|0
1626684910000|2021-07-19 08:55:10|22291.17|22291.17|22288.2|22288.2|22292.63|22292.63|22288.2|22288.2|0
1626684920000|2021-07-19 08:55:20|22288.96|22288.96|22288.96|22288.96|22288.96|22288.96|22288.96|22288.96|0
1626684930000|2021-07-19 08:55:30|22290.41|22290.41|22307.5|22307.5|22307.5|22307.5|22290.41|22290.41|0
1626684940000|2021-07-19 08:55:40|22308.95|22308.95|22308.95|22308.95|22308.95|22308.95|22308.95|22308.95|0
1626685000000|2021-07-19 08:56:40|22305.93|22305.93|22305.93|22305.93|22305.93|22305.93|22305.93|22305.93|0
1626685020000|2021-07-19 08:57:00|22309.47|22309.47|22310.77|22310.77|22310.77|22310.77|22309.47|22309.47|0
1626685050000|2021-07-19 08:57:30|22313.42|22313.42|22314.88|22314.88|22314.88|22314.88|22313.42|22313.42|0
1626685060000|2021-07-19 08:57:40|22316.39|22316.39|22317.15|22317.15|22317.15|22317.15|22316.39|22316.39|0
1626685080000|2021-07-19 08:58:00|22312.87|22312.87|22312.87|22312.87|22312.87|22312.87|22312.87|22312.87|0
1626685110000|2021-07-19 08:58:30|22314.17|22314.17|22314.17|22314.17|22314.17|22314.17|22314.17|22314.17|0
1626685130000|2021-07-19 08:58:50|22315.47|22315.47|22315.47|22315.47|22315.47|22315.47|22315.47|22315.47|0
1626685160000|2021-07-19 08:59:20|22318.07|22318.07|22318.07|22318.07|22318.07|22318.07|22318.07|22318.07|0
1626685180000|2021-07-19 08:59:40|22335.15|22335.15|22335.15|22335.15|22335.15|22335.15|22335.15|22335.15|0
1626685190000|2021-07-19 08:59:50|22334.4|22334.4|22334.4|22334.4|22334.4|22334.4|22334.4|22334.4|0
1626685200000|2021-07-19 09:00:00|22330.13|22330.13|22325.85|22325.85|22330.13|22330.13|22325.85|22325.85|0
1626685210000|2021-07-19 09:00:10|22324.56|22324.56|22324.56|22324.56|22324.56|22324.56|22324.56|22324.56|0
1626685230000|2021-07-19 09:00:30|22320.28|22320.28|22320.28|22320.28|22320.28|22320.28|22320.28|22320.28|0
1626685240000|2021-07-19 09:00:40|22316.01|22316.01|22320.28|22320.28|22320.28|22320.28|22316.01|22316.01|0
1626685370000|2021-07-19 09:02:50|22321.58|22321.58|22321.58|22321.58|22321.58|22321.58|22321.58|22321.58|0
1626685380000|2021-07-19 09:03:00|22320.13|22320.13|22321.74|22321.74|22321.74|22321.74|22318.83|22318.83|0
1626685390000|2021-07-19 09:03:10|22322.62|22322.62|22320.85|22320.85|22322.62|22322.62|22320.85|22320.85|0
1626685400000|2021-07-19 09:03:20|22325.12|22325.12|22325.12|22325.12|22325.12|22325.12|22320.85|22320.85|0
1626685420000|2021-07-19 09:03:40|22326.58|22326.58|22326.58|22326.58|22326.58|22326.58|22326.58|22326.58|0
1626685440000|2021-07-19 09:04:00|22330.85|22330.85|22330.85|22330.85|22330.85|22330.85|22330.85|22330.85|0
1626685460000|2021-07-19 09:04:20|22333.76|22333.76|22333.76|22333.76|22333.76|22333.76|22333.76|22333.76|0
1626685490000|2021-07-19 09:04:50|22337.3|22337.3|22337.3|22337.3|22337.3|22337.3|22337.3|22337.3|0
1626685500000|2021-07-19 09:05:00|22339.07|22339.07|22339.07|22339.07|22339.07|22339.07|22339.07|22339.07|0
1626685610000|2021-07-19 09:06:50|22330.53|22330.53|22330.53|22330.53|22330.53|22330.53|22330.53|22330.53|0
1626685620000|2021-07-19 09:07:00|22326.16|22326.16|22326.16|22326.16|22326.16|22326.16|22326.16|22326.16|0
1626685680000|2021-07-19 09:08:00|22324.71|22324.71|22324.71|22324.71|22324.71|22324.71|22324.71|22324.71|0
1626685690000|2021-07-19 09:08:10|22320.44|22320.44|22320.44|22320.44|22320.44|22320.44|22320.44|22320.44|0
1626685700000|2021-07-19 09:08:20|22316.16|22316.16|22319.55|22319.55|22320.44|22320.44|22316.16|22316.16|0
1626685710000|2021-07-19 09:08:30|22323.45|22323.45|22336.26|22336.26|22336.26|22336.26|22323.45|22323.45|0
1626685750000|2021-07-19 09:09:10|22340.69|22340.69|22340.69|22340.69|22340.69|22340.69|22340.69|22340.69|0
1626685770000|2021-07-19 09:09:30|22342.96|22342.96|22347.5|22347.5|22347.5|22347.5|22342.96|22342.96|0
1626685790000|2021-07-19 09:09:50|22350.41|22350.41|22350.41|22350.41|22350.41|22350.41|22350.41|22350.41|0
1626685820000|2021-07-19 09:10:20|22358.95|22358.95|22354.68|22354.68|22358.95|22358.95|22354.68|22354.68|0
1626685840000|2021-07-19 09:10:40|22355.44|22355.44|22355.44|22355.44|22355.44|22355.44|22355.44|22355.44|0
1626685850000|2021-07-19 09:10:50|22354.55|22354.55|22354.55|22354.55|22354.55|22354.55|22354.55|22354.55|0
1626685870000|2021-07-19 09:11:10|22350.28|22350.28|22350.28|22350.28|22350.28|22350.28|22350.28|22350.28|0
1626685910000|2021-07-19 09:11:50|22351.04|22351.04|22351.04|22351.04|22351.04|22351.04|22351.04|22351.04|0
1626685930000|2021-07-19 09:12:10|22351.92|22351.92|22351.92|22351.92|22351.92|22351.92|22351.92|22351.92|0
1626685940000|2021-07-19 09:12:20|22351.04|22351.04|22351.04|22351.04|22351.04|22351.04|22351.04|22351.04|0
1626686000000|2021-07-19 09:13:20|22348.77|22348.77|22348.77|22348.77|22348.77|22348.77|22348.77|22348.77|0
1626686010000|2021-07-19 09:13:30|22348.01|22348.01|22348.01|22348.01|22348.01|22348.01|22348.01|22348.01|0
1626686040000|2021-07-19 09:14:00|22356.55|22356.55|22356.55|22356.55|22356.55|22356.55|22356.55|22356.55|0
1626686060000|2021-07-19 09:14:20|22353.96|22353.96|22353.96|22353.96|22353.96|22353.96|22353.96|22353.96|0
1626686070000|2021-07-19 09:14:30|22353.07|22353.07|22353.07|22353.07|22353.07|22353.07|22353.07|22353.07|0
1626686090000|2021-07-19 09:14:50|22356.1|22356.1|22356.1|22356.1|22356.1|22356.1|22356.1|22356.1|0
1626686160000|2021-07-19 09:16:00|22357.87|22357.87|22357.87|22357.87|22357.87|22357.87|22357.87|22357.87|0
1626686170000|2021-07-19 09:16:10|22366.42|22366.42|22362.14|22362.14|22366.42|22366.42|22362.14|22362.14|0
1626686190000|2021-07-19 09:16:30|22366.42|22366.42|22367.93|22367.93|22367.93|22367.93|22366.42|22366.42|0
1626686200000|2021-07-19 09:16:40|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|0
1626686220000|2021-07-19 09:17:00|22356.57|22356.57|22356.57|22356.57|22356.57|22356.57|22356.57|22356.57|0
1626686240000|2021-07-19 09:17:20|22358.08|22358.08|22358.08|22358.08|22358.08|22358.08|22358.08|22358.08|0
1626686290000|2021-07-19 09:18:10|22361.62|22361.62|22361.62|22361.62|22361.62|22361.62|22361.62|22361.62|0
1626686300000|2021-07-19 09:18:20|22363.14|22363.14|22363.89|22363.89|22363.89|22363.89|22363.14|22363.14|0
1626686370000|2021-07-19 09:19:30|22359.62|22359.62|22359.62|22359.62|22359.62|22359.62|22359.62|22359.62|0
1626686410000|2021-07-19 09:20:10|22357.85|22357.85|22357.85|22357.85|22357.85|22357.85|22357.85|22357.85|0
1626686440000|2021-07-19 09:20:40|22354.31|22354.31|22354.31|22354.31|22354.31|22354.31|22354.31|22354.31|0
1626686450000|2021-07-19 09:20:50|22352.85|22352.85|22352.85|22352.85|22352.85|22352.85|22352.85|22352.85|0
1626686460000|2021-07-19 09:21:00|22348.58|22348.58|22348.58|22348.58|22348.58|22348.58|22348.58|22348.58|0
1626686470000|2021-07-19 09:21:10|22344.31|22344.31|22344.31|22344.31|22344.31|22344.31|22344.31|22344.31|0
1626686500000|2021-07-19 09:21:40|22343.01|22343.01|22340.36|22340.36|22343.01|22343.01|22340.36|22340.36|0
1626686570000|2021-07-19 09:22:50|22338.9|22338.9|22338.9|22338.9|22338.9|22338.9|22338.9|22338.9|0
1626686600000|2021-07-19 09:23:20|22334.63|22334.63|22334.63|22334.63|22334.63|22334.63|22334.63|22334.63|0
1626686650000|2021-07-19 09:24:10|22344.21|22344.21|22344.21|22344.21|22344.21|22344.21|22344.21|22344.21|0
1626686660000|2021-07-19 09:24:20|22342.44|22342.44|22342.44|22342.44|22342.44|22342.44|22342.44|22342.44|0
1626686670000|2021-07-19 09:24:30|22339.42|22339.42|22339.42|22339.42|22339.42|22339.42|22339.42|22339.42|0
1626686710000|2021-07-19 09:25:10|22343.69|22343.69|22343.69|22343.69|22343.69|22343.69|22343.69|22343.69|0
1626686720000|2021-07-19 09:25:20|22344.99|22344.99|22346.28|22346.28|22346.28|22346.28|22344.99|22344.99|0
1626686750000|2021-07-19 09:25:50|22347.74|22347.74|22346.28|22346.28|22347.74|22347.74|22346.28|22346.28|0
1626686770000|2021-07-19 09:26:10|22347.58|22347.58|22347.58|22347.58|22347.58|22347.58|22347.58|22347.58|0
1626686820000|2021-07-19 09:27:00|22346.28|22346.28|22346.28|22346.28|22346.28|22346.28|22346.28|22346.28|0
1626686850000|2021-07-19 09:27:30|22354.83|22354.83|22350.56|22350.56|22354.83|22354.83|22350.56|22350.56|0
1626686940000|2021-07-19 09:29:00|22353.46|22353.46|22349.19|22349.19|22353.46|22353.46|22349.19|22349.19|0
1626686970000|2021-07-19 09:29:30|22358.04|22358.04|22358.04|22358.04|22358.04|22358.04|22358.04|22358.04|0
1626686990000|2021-07-19 09:29:50|22354.5|22354.5|22354.5|22354.5|22354.5|22354.5|22354.5|22354.5|0
1626687000000|2021-07-19 09:30:00|22350.23|22350.23|22350.23|22350.23|22350.23|22350.23|22350.23|22350.23|0
1626687010000|2021-07-19 09:30:10|22347.32|22347.32|22347.32|22347.32|22347.32|22347.32|22347.32|22347.32|0
1626687050000|2021-07-19 09:30:50|22344.41|22344.41|22344.41|22344.41|22344.41|22344.41|22344.41|22344.41|0
1626687070000|2021-07-19 09:31:10|22340.14|22340.14|22340.14|22340.14|22340.14|22340.14|22340.14|22340.14|0
1626687170000|2021-07-19 09:32:50|22344.41|22344.41|22344.41|22344.41|22344.41|22344.41|22344.41|22344.41|0
1626687200000|2021-07-19 09:33:20|22339.1|22339.1|22339.1|22339.1|22339.1|22339.1|22339.1|22339.1|0
1626687300000|2021-07-19 09:35:00|22340.56|22340.56|22340.56|22340.56|22340.56|22340.56|22340.56|22340.56|0
1626687320000|2021-07-19 09:35:20|22343.15|22343.15|22343.15|22343.15|22343.15|22343.15|22343.15|22343.15|0
1626687340000|2021-07-19 09:35:40|22338.88|22338.88|22338.88|22338.88|22338.88|22338.88|22338.88|22338.88|0
1626687450000|2021-07-19 09:37:30|22332.68|22332.68|22332.68|22332.68|22332.68|22332.68|22332.68|22332.68|0
1626687470000|2021-07-19 09:37:50|22331.17|22331.17|22330.41|22330.41|22331.17|22331.17|22330.41|22330.41|0
1626687480000|2021-07-19 09:38:00|22327.82|22327.82|22330.41|22330.41|22330.41|22330.41|22326.52|22326.52|0
1626687490000|2021-07-19 09:38:10|22329.66|22329.66|22329.66|22329.66|22329.66|22329.66|22329.66|22329.66|0
1626687500000|2021-07-19 09:38:20|22328.14|22328.14|22325.87|22325.87|22328.14|22328.14|22325.87|22325.87|0
1626687570000|2021-07-19 09:39:30|22323.28|22323.28|22323.28|22323.28|22323.28|22323.28|22323.28|22323.28|0
1626687600000|2021-07-19 09:40:00|22320.62|22320.62|22320.62|22320.62|22320.62|22320.62|22320.62|22320.62|0
1626687610000|2021-07-19 09:40:10|22322.07|22322.07|22322.07|22322.07|22322.07|22322.07|22322.07|22322.07|0
1626687700000|2021-07-19 09:41:40|22320.3|22320.3|22320.3|22320.3|22320.3|22320.3|22320.3|22320.3|0
1626687720000|2021-07-19 09:42:00|22328.85|22328.85|22331.5|22331.5|22331.5|22331.5|22328.85|22328.85|0
1626687760000|2021-07-19 09:42:40|22332.96|22332.96|22332.96|22332.96|22332.96|22332.96|22332.96|22332.96|0
1626687780000|2021-07-19 09:43:00|22333.84|22333.84|22333.84|22333.84|22333.84|22333.84|22333.84|22333.84|0
1626687820000|2021-07-19 09:43:40|22338.12|22338.12|22338.12|22338.12|22338.12|22338.12|22338.12|22338.12|0
1626687830000|2021-07-19 09:43:50|22343.37|22343.37|22346.28|22346.28|22346.28|22346.28|22343.37|22343.37|0
1626687850000|2021-07-19 09:44:10|22347.79|22347.79|22349.09|22349.09|22349.09|22349.09|22347.79|22347.79|0
1626687940000|2021-07-19 09:45:40|22357.63|22357.63|22357.63|22357.63|22357.63|22357.63|22357.63|22357.63|0
1626688000000|2021-07-19 09:46:40|22361.9|22361.9|22361.9|22361.9|22361.9|22361.9|22361.9|22361.9|0
1626688040000|2021-07-19 09:47:20|22370.45|22370.45|22366.18|22366.18|22370.45|22370.45|22366.18|22366.18|0
1626688140000|2021-07-19 09:49:00|22370.45|22370.45|22371.33|22371.33|22371.33|22371.33|22370.45|22370.45|0
1626688170000|2021-07-19 09:49:30|22375.61|22375.61|22375.61|22375.61|22375.61|22375.61|22375.61|22375.61|0
1626688200000|2021-07-19 09:50:00|22372.7|22372.7|22372.7|22372.7|22372.7|22372.7|22372.7|22372.7|0
1626688220000|2021-07-19 09:50:20|22368.43|22368.43|22368.43|22368.43|22368.43|22368.43|22368.43|22368.43|0
1626688230000|2021-07-19 09:50:30|22364.15|22364.15|22359.73|22359.73|22364.15|22364.15|22359.73|22359.73|0
1626688250000|2021-07-19 09:50:50|22358.21|22358.21|22359.73|22359.73|22359.73|22359.73|22358.21|22358.21|0
1626688260000|2021-07-19 09:51:00|22358.43|22358.43|22356.66|22356.66|22358.43|22358.43|22356.66|22356.66|0
1626688330000|2021-07-19 09:52:10|22354.89|22354.89|22354.89|22354.89|22354.89|22354.89|22354.89|22354.89|0
1626688340000|2021-07-19 09:52:20|22363.43|22363.43|22370.36|22370.36|22370.36|22370.36|22363.43|22363.43|0
1626688380000|2021-07-19 09:53:00|22371.25|22371.25|22379.63|22379.63|22379.63|22379.63|22371.25|22371.25|0
1626688430000|2021-07-19 09:53:50|22375.36|22375.36|22375.36|22375.36|22375.36|22375.36|22375.36|22375.36|0
1626688530000|2021-07-19 09:55:30|22379.63|22379.63|22379.63|22379.63|22379.63|22379.63|22379.63|22379.63|0
1626688540000|2021-07-19 09:55:40|22378.74|22378.74|22378.74|22378.74|22378.74|22378.74|22378.74|22378.74|0
1626688550000|2021-07-19 09:55:50|22374.47|22374.47|22361.56|22361.56|22374.47|22374.47|22361.56|22361.56|0
1626688560000|2021-07-19 09:56:00|22363.33|22363.33|22371.88|22371.88|22371.88|22371.88|22363.33|22363.33|0
1626688590000|2021-07-19 09:56:30|22373.18|22373.18|22383.18|22383.18|22383.18|22383.18|22373.18|22373.18|0
1626688650000|2021-07-19 09:57:30|22385.83|22385.83|22385.83|22385.83|22385.83|22385.83|22385.83|22385.83|0
1626688700000|2021-07-19 09:58:20|22377.29|22377.29|22378.58|22378.58|22378.58|22378.58|22377.29|22377.29|0
1626688710000|2021-07-19 09:58:30|22377.13|22377.13|22368.59|22368.59|22377.13|22377.13|22368.59|22368.59|0
1626688730000|2021-07-19 09:58:50|22364.31|22364.31|22364.31|22364.31|22364.31|22364.31|22364.31|22364.31|0
1626688760000|2021-07-19 09:59:20|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|0
1626688770000|2021-07-19 09:59:30|22364.16|22364.16|22364.16|22364.16|22364.16|22364.16|22364.16|22364.16|0
1626688800000|2021-07-19 10:00:00|22359.89|22359.89|22355.61|22355.61|22359.89|22359.89|22355.61|22355.61|0
1626688840000|2021-07-19 10:00:40|22364.16|22364.16|22364.16|22364.16|22364.16|22364.16|22364.16|22364.16|0
1626688910000|2021-07-19 10:01:50|22363.4|22363.4|22359.13|22359.13|22363.4|22363.4|22359.13|22359.13|0
1626688950000|2021-07-19 10:02:30|22357.36|22357.36|22357.36|22357.36|22357.36|22357.36|22357.36|22357.36|0
1626688960000|2021-07-19 10:02:40|22356.47|22356.47|22356.47|22356.47|22356.47|22356.47|22356.47|22356.47|0
1626688970000|2021-07-19 10:02:50|22354.96|22354.96|22354.96|22354.96|22354.96|22354.96|22354.96|22354.96|0
1626688980000|2021-07-19 10:03:00|22351.07|22351.07|22355.34|22355.34|22355.34|22355.34|22351.07|22351.07|0
1626688990000|2021-07-19 10:03:10|22338.25|22338.25|22332.69|22332.69|22338.25|22338.25|22332.69|22332.69|0
1626689000000|2021-07-19 10:03:20|22331.39|22331.39|22331.39|22331.39|22331.39|22331.39|22331.39|22331.39|0
1626689020000|2021-07-19 10:03:40|22332.14|22332.14|22332.14|22332.14|22332.14|22332.14|22332.14|22332.14|0
1626689030000|2021-07-19 10:03:50|22333.03|22333.03|22333.03|22333.03|22333.03|22333.03|22333.03|22333.03|0
1626689040000|2021-07-19 10:04:00|22328.76|22328.76|22328.76|22328.76|22328.76|22328.76|22328.76|22328.76|0
1626689100000|2021-07-19 10:05:00|22326.49|22326.49|22328|22328|22328|22328|22326.49|22326.49|0
1626689120000|2021-07-19 10:05:20|22323.73|22323.73|22321.96|22321.96|22323.73|22323.73|22321.96|22321.96|0
1626689130000|2021-07-19 10:05:30|22315.09|22315.09|22318.48|22318.48|22319.36|22319.36|22315.09|22315.09|0
1626689140000|2021-07-19 10:05:40|22314.2|22314.2|22322.75|22322.75|22322.75|22322.75|22314.2|22314.2|0
1626689150000|2021-07-19 10:05:50|22321.45|22321.45|22321.45|22321.45|22321.45|22321.45|22321.45|22321.45|0
1626689160000|2021-07-19 10:06:00|22317.18|22317.18|22317.18|22317.18|22317.18|22317.18|22317.18|22317.18|0
1626689170000|2021-07-19 10:06:10|22315.73|22315.73|22314.27|22314.27|22315.73|22315.73|22314.27|22314.27|0
1626689180000|2021-07-19 10:06:20|22312.97|22312.97|22309.95|22309.95|22312.97|22312.97|22309.95|22309.95|0
1626689190000|2021-07-19 10:06:30|22308.18|22308.18|22303.9|22303.9|22308.18|22308.18|22303.9|22303.9|0
1626689260000|2021-07-19 10:07:40|22301.25|22301.25|22296.97|22296.97|22301.25|22301.25|22296.97|22296.97|0
1626689280000|2021-07-19 10:08:00|22297.73|22297.73|22297.73|22297.73|22297.73|22297.73|22297.73|22297.73|0
1626689320000|2021-07-19 10:08:40|22296.43|22296.43|22296.43|22296.43|22296.43|22296.43|22296.43|22296.43|0
1626689350000|2021-07-19 10:09:10|22300.71|22300.71|22300.71|22300.71|22300.71|22300.71|22300.71|22300.71|0
1626689390000|2021-07-19 10:09:50|22302|22302|22303.3|22303.3|22303.3|22303.3|22302|22302|0
1626689450000|2021-07-19 10:10:50|22299.03|22299.03|22299.03|22299.03|22299.03|22299.03|22299.03|22299.03|0
1626689490000|2021-07-19 10:11:30|22303.3|22303.3|22301.4|22301.4|22303.3|22303.3|22300.65|22300.65|0
1626689500000|2021-07-19 10:11:40|22305.67|22305.67|22312.6|22312.6|22312.6|22312.6|22305.67|22305.67|0
1626689570000|2021-07-19 10:12:50|22309.58|22309.58|22309.58|22309.58|22309.58|22309.58|22309.58|22309.58|0
1626689630000|2021-07-19 10:13:50|22305.3|22305.3|22305.3|22305.3|22305.3|22305.3|22305.3|22305.3|0
1626689670000|2021-07-19 10:14:30|22301.03|22301.03|22301.03|22301.03|22301.03|22301.03|22301.03|22301.03|0
1626689700000|2021-07-19 10:15:00|22289.83|22289.83|22292.81|22292.81|22302.65|22302.65|22289.83|22289.83|0
1626689710000|2021-07-19 10:15:10|22301.35|22301.35|22301.35|22301.35|22301.35|22301.35|22301.35|22301.35|0
1626689720000|2021-07-19 10:15:20|22305.62|22305.62|22305.62|22305.62|22305.62|22305.62|22305.62|22305.62|0
1626689730000|2021-07-19 10:15:30|22301.35|22301.35|22301.35|22301.35|22301.35|22301.35|22301.35|22301.35|0
1626689770000|2021-07-19 10:16:10|22309.16|22309.16|22309.16|22309.16|22309.16|22309.16|22309.16|22309.16|0
1626689820000|2021-07-19 10:17:00|22319.48|22319.48|22319.48|22319.48|22319.48|22319.48|22319.48|22319.48|0
1626689840000|2021-07-19 10:17:20|22322.07|22322.07|22322.07|22322.07|22322.07|22322.07|22322.07|22322.07|0
1626689860000|2021-07-19 10:17:40|22324.98|22324.98|22324.98|22324.98|22324.98|22324.98|22324.98|22324.98|0
1626690040000|2021-07-19 10:20:40|22322.33|22322.33|22322.33|22322.33|22322.33|22322.33|22322.33|22322.33|0
1626690080000|2021-07-19 10:21:20|22324.1|22324.1|22325.39|22325.39|22325.39|22325.39|22324.1|22324.1|0
1626690220000|2021-07-19 10:23:40|22333.94|22333.94|22354.56|22354.56|22354.56|22354.56|22333.94|22333.94|0
1626690250000|2021-07-19 10:24:10|22346.01|22346.01|22350.28|22350.28|22350.28|22350.28|22346.01|22346.01|0
1626690260000|2021-07-19 10:24:20|22351.17|22351.17|22350.28|22350.28|22351.17|22351.17|22350.28|22350.28|0
1626690270000|2021-07-19 10:24:30|22341.74|22341.74|22341.74|22341.74|22341.74|22341.74|22341.74|22341.74|0
1626690300000|2021-07-19 10:25:00|22346.01|22346.01|22346.01|22346.01|22346.01|22346.01|22346.01|22346.01|0
1626690370000|2021-07-19 10:26:10|22341.74|22341.74|22337.47|22337.47|22341.74|22341.74|22337.47|22337.47|0
1626690400000|2021-07-19 10:26:40|22338.92|22338.92|22338.92|22338.92|22338.92|22338.92|22338.92|22338.92|0
1626690410000|2021-07-19 10:26:50|22337.62|22337.62|22337.62|22337.62|22337.62|22337.62|22337.62|22337.62|0
1626690420000|2021-07-19 10:27:00|22336.74|22336.74|22336.74|22336.74|22336.74|22336.74|22336.74|22336.74|0
1626690430000|2021-07-19 10:27:10|22332.47|22332.47|22332.47|22332.47|22332.47|22332.47|22332.47|22332.47|0
1626690460000|2021-07-19 10:27:40|22333.92|22333.92|22333.92|22333.92|22333.92|22333.92|22333.92|22333.92|0
1626690490000|2021-07-19 10:28:10|22338.19|22338.19|22338.19|22338.19|22338.19|22338.19|22338.19|22338.19|0
1626690560000|2021-07-19 10:29:20|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|0
1626690580000|2021-07-19 10:29:40|22340.94|22340.94|22340.94|22340.94|22340.94|22340.94|22340.94|22340.94|0
1626690590000|2021-07-19 10:29:50|22358.6|22358.6|22362.87|22362.87|22362.87|22362.87|22358.6|22358.6|0
1626690620000|2021-07-19 10:30:20|22371.42|22371.42|22371.42|22371.42|22371.42|22371.42|22371.42|22371.42|0
1626690710000|2021-07-19 10:31:50|22372.3|22372.3|22373.19|22373.19|22374.07|22374.07|22372.3|22372.3|0
1626690820000|2021-07-19 10:33:40|22374.49|22374.49|22374.49|22374.49|22374.49|22374.49|22374.49|22374.49|0
1626690850000|2021-07-19 10:34:10|22375.78|22375.78|22375.78|22375.78|22375.78|22375.78|22375.78|22375.78|0
1626690880000|2021-07-19 10:34:40|22380.06|22380.06|22378.44|22378.44|22380.06|22380.06|22378.44|22378.44|0
1626690890000|2021-07-19 10:34:50|22377.68|22377.68|22379.2|22379.2|22379.2|22379.2|22377.68|22377.68|0
1626690910000|2021-07-19 10:35:10|22378.31|22378.31|22378.31|22378.31|22378.31|22378.31|22378.31|22378.31|0
1626690940000|2021-07-19 10:35:40|22383.62|22383.62|22383.62|22383.62|22383.62|22383.62|22383.62|22383.62|0
1626690950000|2021-07-19 10:35:50|22384.51|22384.51|22386.28|22386.28|22386.28|22386.28|22384.51|22384.51|0
1626690970000|2021-07-19 10:36:10|22382.01|22382.01|22383.78|22383.78|22383.78|22383.78|22382.01|22382.01|0
1626690980000|2021-07-19 10:36:20|22386.43|22386.43|22387.32|22387.32|22387.32|22387.32|22386.43|22386.43|0
1626691000000|2021-07-19 10:36:40|22386.43|22386.43|22386.43|22386.43|22386.43|22386.43|22386.43|22386.43|0
1626691040000|2021-07-19 10:37:20|22387.32|22387.32|22387.32|22387.32|22387.32|22387.32|22387.32|22387.32|0
1626691050000|2021-07-19 10:37:30|22383.05|22383.05|22381.75|22381.75|22383.05|22383.05|22381.75|22381.75|0
1626691070000|2021-07-19 10:37:50|22377.48|22377.48|22377.48|22377.48|22377.48|22377.48|22377.48|22377.48|0
1626691080000|2021-07-19 10:38:00|22375.7|22375.7|22373.93|22373.93|22375.7|22375.7|22373.93|22373.93|0
1626691100000|2021-07-19 10:38:20|22369.66|22369.66|22369.66|22369.66|22369.66|22369.66|22369.66|22369.66|0
1626691120000|2021-07-19 10:38:40|22378.21|22378.21|22378.21|22378.21|22378.21|22378.21|22378.21|22378.21|0
1626691180000|2021-07-19 10:39:40|22381.75|22381.75|22381.75|22381.75|22381.75|22381.75|22381.75|22381.75|0
1626691330000|2021-07-19 10:42:10|22379.48|22379.48|22377.96|22377.96|22379.48|22379.48|22377.96|22377.96|0
1626691350000|2021-07-19 10:42:30|22374.42|22374.42|22375.31|22375.31|22375.31|22375.31|22374.42|22374.42|0
1626691500000|2021-07-19 10:45:00|22376.61|22376.61|22378.66|22378.66|22378.66|22378.66|22376.61|22376.61|0
1626691530000|2021-07-19 10:45:30|22380.43|22380.43|22381.73|22381.73|22381.73|22381.73|22380.43|22380.43|0
1626691540000|2021-07-19 10:45:40|22390.27|22390.27|22390.27|22390.27|22390.27|22390.27|22390.27|22390.27|0
1626691560000|2021-07-19 10:46:00|22388.82|22388.82|22391.03|22391.03|22391.03|22391.03|22388.82|22388.82|0
1626691630000|2021-07-19 10:47:10|22393.69|22393.69|22393.69|22393.69|22393.69|22393.69|22393.69|22393.69|0
1626691640000|2021-07-19 10:47:20|22402.23|22402.23|22403.53|22403.53|22403.53|22403.53|22402.23|22402.23|0
1626691650000|2021-07-19 10:47:30|22405.8|22405.8|22401.53|22401.53|22405.8|22405.8|22401.53|22401.53|0
1626691710000|2021-07-19 10:48:30|22405.8|22405.8|22405.8|22405.8|22405.8|22405.8|22405.8|22405.8|0
1626691730000|2021-07-19 10:48:50|22401.53|22401.53|22401.53|22401.53|22401.53|22401.53|22401.53|22401.53|0
1626691750000|2021-07-19 10:49:10|22400.23|22400.23|22400.23|22400.23|22400.23|22400.23|22400.23|22400.23|0
1626691800000|2021-07-19 10:50:00|22398.46|22398.46|22396.69|22396.69|22398.46|22398.46|22396.69|22396.69|0
1626691960000|2021-07-19 10:52:40|22395.17|22395.17|22395.17|22395.17|22395.17|22395.17|22395.17|22395.17|0
1626691980000|2021-07-19 10:53:00|22393.4|22393.4|22393.4|22393.4|22393.4|22393.4|22393.4|22393.4|0
1626692020000|2021-07-19 10:53:40|22396.06|22396.06|22396.94|22396.94|22396.94|22396.94|22396.06|22396.06|0
1626692050000|2021-07-19 10:54:10|22405.49|22405.49|22405.49|22405.49|22405.49|22405.49|22405.49|22405.49|0
1626692110000|2021-07-19 10:55:10|22396.94|22396.94|22396.94|22396.94|22396.94|22396.94|22396.94|22396.94|0
1626692120000|2021-07-19 10:55:20|22399.54|22399.54|22399.54|22399.54|22399.54|22399.54|22399.54|22399.54|0
1626692200000|2021-07-19 10:56:40|22391|22391|22389.54|22389.54|22391|22391|22389.54|22389.54|0
1626692280000|2021-07-19 10:58:00|22393.81|22393.81|22389.54|22389.54|22393.81|22393.81|22389.54|22389.54|0
1626692310000|2021-07-19 10:58:30|22388.79|22388.79|22388.79|22388.79|22388.79|22388.79|22388.79|22388.79|0
1626692360000|2021-07-19 10:59:20|22397.33|22397.33|22397.33|22397.33|22397.33|22397.33|22397.33|22397.33|0
1626692370000|2021-07-19 10:59:30|22399.1|22399.1|22399.1|22399.1|22399.1|22399.1|22399.1|22399.1|0
1626692400000|2021-07-19 11:00:00|22397.33|22397.33|22390.46|22390.46|22397.33|22397.33|22386.19|22386.19|0
1626692410000|2021-07-19 11:00:10|22399.01|22399.01|22416.1|22416.1|22416.1|22416.1|22399.01|22399.01|0
1626692420000|2021-07-19 11:00:20|22411.82|22411.82|22411.82|22411.82|22411.82|22411.82|22411.82|22411.82|0
1626692470000|2021-07-19 11:01:10|22414.48|22414.48|22421.44|22421.44|22421.44|22421.44|22414.48|22414.48|0
1626692490000|2021-07-19 11:01:30|22425.71|22425.71|22425.71|22425.71|22425.71|22425.71|22425.71|22425.71|0
1626692560000|2021-07-19 11:02:40|22424.96|22424.96|22426.47|22426.47|22426.47|22426.47|22424.96|22424.96|0
1626692670000|2021-07-19 11:04:30|22417.93|22417.93|22422.2|22422.2|22422.2|22422.2|22417.93|22417.93|0
1626692680000|2021-07-19 11:04:40|22421.31|22421.31|22404.54|22404.54|22421.31|22421.31|22404.54|22404.54|0
1626692730000|2021-07-19 11:05:30|22403.24|22403.24|22403.24|22403.24|22403.24|22403.24|22403.24|22403.24|0
1626692740000|2021-07-19 11:05:40|22405.01|22405.01|22405.01|22405.01|22405.01|22405.01|22405.01|22405.01|0
1626692750000|2021-07-19 11:05:50|22413.56|22413.56|22413.56|22413.56|22413.56|22413.56|22413.56|22413.56|0
1626692790000|2021-07-19 11:06:30|22416.16|22416.16|22416.16|22416.16|22416.16|22416.16|22416.16|22416.16|0
1626692880000|2021-07-19 11:08:00|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|0
1626692890000|2021-07-19 11:08:10|22421.47|22421.47|22420.58|22420.58|22421.47|22421.47|22420.58|22420.58|0
1626692960000|2021-07-19 11:09:20|22429.13|22429.13|22441.94|22441.94|22441.94|22441.94|22429.13|22429.13|0
1626693000000|2021-07-19 11:10:00|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|22429.13|0
1626693100000|2021-07-19 11:11:40|22430.42|22430.42|22430.42|22430.42|22430.42|22430.42|22430.42|22430.42|0
1626693120000|2021-07-19 11:12:00|22431.72|22431.72|22427.45|22427.45|22431.72|22431.72|22427.45|22427.45|0
1626693160000|2021-07-19 11:12:40|22435.99|22435.99|22435.99|22435.99|22435.99|22435.99|22435.99|22435.99|0
1626693220000|2021-07-19 11:13:40|22436.88|22436.88|22436.88|22436.88|22436.88|22436.88|22436.88|22436.88|0
1626693230000|2021-07-19 11:13:50|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|22445.42|0
1626693240000|2021-07-19 11:14:00|22436.88|22436.88|22436.88|22436.88|22436.88|22436.88|22436.88|22436.88|0
1626693350000|2021-07-19 11:15:50|22435.58|22435.58|22435.58|22435.58|22435.58|22435.58|22435.58|22435.58|0
1626693390000|2021-07-19 11:16:30|22432.55|22432.55|22431.8|22431.8|22432.55|22432.55|22431.8|22431.8|0
1626693600000|2021-07-19 11:20:00|22430.03|22430.03|22429.14|22429.14|22431.8|22431.8|22429.14|22429.14|0
1626693610000|2021-07-19 11:20:10|22427.84|22427.84|22427.84|22427.84|22427.84|22427.84|22427.84|22427.84|0
1626693660000|2021-07-19 11:21:00|22429.14|22429.14|22429.14|22429.14|22429.14|22429.14|22429.14|22429.14|0
1626693750000|2021-07-19 11:22:30|22424.87|22424.87|22424.87|22424.87|22424.87|22424.87|22424.87|22424.87|0
1626693910000|2021-07-19 11:25:10|22426.64|22426.64|22426.64|22426.64|22426.64|22426.64|22426.64|22426.64|0
1626693950000|2021-07-19 11:25:50|22430.91|22430.91|22429.46|22429.46|22430.91|22430.91|22429.46|22429.46|0
1626693980000|2021-07-19 11:26:20|22431.23|22431.23|22429.87|22429.87|22432.53|22432.53|22429.87|22429.87|0
1626694030000|2021-07-19 11:27:10|22431.17|22431.17|22432.47|22432.47|22432.47|22432.47|22431.17|22431.17|0
1626694060000|2021-07-19 11:27:40|22433.76|22433.76|22433.76|22433.76|22433.76|22433.76|22433.76|22433.76|0
1626694080000|2021-07-19 11:28:00|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|0
1626694100000|2021-07-19 11:28:20|22441.01|22441.01|22441.01|22441.01|22441.01|22441.01|22441.01|22441.01|0
1626694110000|2021-07-19 11:28:30|22445.28|22445.28|22445.28|22445.28|22445.28|22445.28|22445.28|22445.28|0
1626694130000|2021-07-19 11:28:50|22443.83|22443.83|22443.83|22443.83|22443.83|22443.83|22443.83|22443.83|0
1626694150000|2021-07-19 11:29:10|22439.56|22439.56|22439.56|22439.56|22439.56|22439.56|22439.56|22439.56|0
1626694170000|2021-07-19 11:29:30|22443.1|22443.1|22446.64|22446.64|22446.64|22446.64|22443.1|22443.1|0
1626694180000|2021-07-19 11:29:40|22447.53|22447.53|22446.07|22446.07|22447.53|22447.53|22446.07|22446.07|0
1626694200000|2021-07-19 11:30:00|22444.3|22444.3|22444.3|22444.3|22444.3|22444.3|22444.3|22444.3|0
1626694210000|2021-07-19 11:30:10|22446.96|22446.96|22449.3|22449.3|22449.3|22449.3|22446.96|22446.96|0
1626694240000|2021-07-19 11:30:40|22450.75|22450.75|22453.16|22453.16|22457.84|22457.84|22449.3|22449.3|0
1626694260000|2021-07-19 11:31:00|22454.67|22454.67|22459.7|22459.7|22459.7|22459.7|22454.67|22454.67|0
1626694270000|2021-07-19 11:31:10|22460.58|22460.58|22447.77|22447.77|22460.58|22460.58|22447.77|22447.77|0
1626694310000|2021-07-19 11:31:50|22447.01|22447.01|22447.01|22447.01|22447.01|22447.01|22447.01|22447.01|0
1626694320000|2021-07-19 11:32:00|22445.71|22445.71|22445.71|22445.71|22445.71|22445.71|22445.71|22445.71|0
1626694330000|2021-07-19 11:32:10|22441.44|22441.44|22440.14|22440.14|22441.44|22441.44|22440.14|22440.14|0
1626694350000|2021-07-19 11:32:30|22435.87|22435.87|22435.87|22435.87|22435.87|22435.87|22435.87|22435.87|0
1626694390000|2021-07-19 11:33:10|22431.44|22431.44|22430.69|22430.69|22431.44|22431.44|22430.69|22430.69|0
1626694400000|2021-07-19 11:33:20|22429.8|22429.8|22429.8|22429.8|22429.8|22429.8|22429.8|22429.8|0
1626694430000|2021-07-19 11:33:50|22428.5|22428.5|22428.5|22428.5|22428.5|22428.5|22428.5|22428.5|0
1626694470000|2021-07-19 11:34:30|22427.62|22427.62|22423.35|22423.35|22427.62|22427.62|22423.35|22423.35|0
1626694490000|2021-07-19 11:34:50|22419.07|22419.07|22417.02|22417.02|22419.07|22419.07|22417.02|22417.02|0
1626694540000|2021-07-19 11:35:40|22408.47|22408.47|22409.99|22409.99|22409.99|22409.99|22408.47|22408.47|0
1626694570000|2021-07-19 11:36:10|22413.53|22413.53|22413.53|22413.53|22413.53|22413.53|22413.53|22413.53|0
1626694590000|2021-07-19 11:36:30|22409.26|22409.26|22409.26|22409.26|22409.26|22409.26|22409.26|22409.26|0
1626694600000|2021-07-19 11:36:40|22407.49|22407.49|22407.49|22407.49|22407.49|22407.49|22403.94|22403.94|0
1626694610000|2021-07-19 11:36:50|22398.94|22398.94|22393.44|22393.44|22398.94|22398.94|22393.44|22393.44|0
1626694620000|2021-07-19 11:37:00|22391.17|22391.17|22391.17|22391.17|22391.17|22391.17|22391.17|22391.17|0
1626694630000|2021-07-19 11:37:10|22386.89|22386.89|22379.97|22379.97|22386.89|22386.89|22379.97|22379.97|0
1626694640000|2021-07-19 11:37:20|22381.42|22381.42|22380.12|22380.12|22381.42|22381.42|22380.12|22380.12|0
1626694650000|2021-07-19 11:37:30|22381.42|22381.42|22381.42|22381.42|22381.42|22381.42|22381.42|22381.42|0
1626694670000|2021-07-19 11:37:50|22385.69|22385.69|22385.69|22385.69|22385.69|22385.69|22385.69|22385.69|0
1626694700000|2021-07-19 11:38:20|22379.88|22379.88|22379.88|22379.88|22379.88|22379.88|22379.88|22379.88|0
1626694720000|2021-07-19 11:38:40|22375.6|22375.6|22375.6|22375.6|22375.6|22375.6|22375.6|22375.6|0
1626694730000|2021-07-19 11:38:50|22377.06|22377.06|22377.06|22377.06|22377.06|22377.06|22377.06|22377.06|0
1626694790000|2021-07-19 11:39:50|22376.17|22376.17|22376.17|22376.17|22376.17|22376.17|22376.17|22376.17|0
1626694800000|2021-07-19 11:40:00|22371.9|22371.9|22369.24|22369.24|22371.9|22371.9|22369.24|22369.24|0
1626694820000|2021-07-19 11:40:20|22366.65|22366.65|22366.65|22366.65|22366.65|22366.65|22366.65|22366.65|0
1626694860000|2021-07-19 11:41:00|22362.38|22362.38|22362.38|22362.38|22362.38|22362.38|22362.38|22362.38|0
1626694870000|2021-07-19 11:41:10|22364.15|22364.15|22371.81|22371.81|22371.81|22371.81|22363.26|22363.26|0
1626694880000|2021-07-19 11:41:20|22376.08|22376.08|22376.08|22376.08|22376.08|22376.08|22376.08|22376.08|0
1626694900000|2021-07-19 11:41:40|22374.31|22374.31|22374.31|22374.31|22374.31|22374.31|22374.31|22374.31|0
1626694920000|2021-07-19 11:42:00|22378.58|22378.58|22384.46|22384.46|22385.91|22385.91|22378.58|22378.58|0
1626694970000|2021-07-19 11:42:50|22388.73|22388.73|22387.28|22387.28|22390.19|22390.19|22387.28|22387.28|0
1626695000000|2021-07-19 11:43:20|22388.16|22388.16|22377.85|22377.85|22388.16|22388.16|22377.85|22377.85|0
1626695060000|2021-07-19 11:44:20|22374.31|22374.31|22374.31|22374.31|22374.31|22374.31|22374.31|22374.31|0
1626695080000|2021-07-19 11:44:40|22365.76|22365.76|22365.76|22365.76|22365.76|22365.76|22365.76|22365.76|0
1626695110000|2021-07-19 11:45:10|22364.47|22364.47|22364.47|22364.47|22364.47|22364.47|22364.47|22364.47|0
1626695140000|2021-07-19 11:45:40|22366.24|22366.24|22367.12|22367.12|22367.12|22367.12|22366.24|22366.24|0
1626695190000|2021-07-19 11:46:30|22362.85|22362.85|22359.37|22359.37|22362.85|22362.85|22359.37|22359.37|0
1626695200000|2021-07-19 11:46:40|22358.61|22358.61|22358.61|22358.61|22358.61|22358.61|22358.61|22358.61|0
1626695220000|2021-07-19 11:47:00|22357.85|22357.85|22357.85|22357.85|22357.85|22357.85|22357.85|22357.85|0
1626695230000|2021-07-19 11:47:10|22356.08|22356.08|22356.08|22356.08|22356.08|22356.08|22356.08|22356.08|0
1626695250000|2021-07-19 11:47:30|22364.63|22364.63|22364.63|22364.63|22364.63|22364.63|22364.63|22364.63|0
1626695300000|2021-07-19 11:48:20|22367.22|22367.22|22367.22|22367.22|22367.22|22367.22|22367.22|22367.22|0
1626695340000|2021-07-19 11:49:00|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|0
1626695400000|2021-07-19 11:50:00|22365.04|22365.04|22365.04|22365.04|22365.04|22365.04|22365.04|22365.04|0
1626695410000|2021-07-19 11:50:10|22364.16|22364.16|22363.74|22363.74|22365.04|22365.04|22363.74|22363.74|0
1626695420000|2021-07-19 11:50:20|22365.04|22365.04|22365.04|22365.04|22365.04|22365.04|22365.04|22365.04|0
1626695430000|2021-07-19 11:50:30|22364.16|22364.16|22365.93|22365.93|22365.93|22365.93|22364.16|22364.16|0
1626695440000|2021-07-19 11:50:40|22366.81|22366.81|22366.81|22366.81|22366.81|22366.81|22366.81|22366.81|0
1626695450000|2021-07-19 11:50:50|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|22365.93|0
1626695470000|2021-07-19 11:51:10|22366.81|22366.81|22362.54|22362.54|22366.81|22366.81|22362.54|22362.54|0
1626695480000|2021-07-19 11:51:20|22366.81|22366.81|22366.81|22366.81|22366.81|22366.81|22366.81|22366.81|0
1626695560000|2021-07-19 11:52:40|22357.38|22357.38|22355.61|22355.61|22357.38|22357.38|22355.61|22355.61|0
1626695570000|2021-07-19 11:52:50|22354.85|22354.85|22354.85|22354.85|22354.85|22354.85|22354.85|22354.85|0
1626695580000|2021-07-19 11:53:00|22352.26|22352.26|22352.26|22352.26|22352.26|22352.26|22352.26|22352.26|0
1626695610000|2021-07-19 11:53:30|22347.99|22347.99|22347.99|22347.99|22347.99|22347.99|22347.99|22347.99|0
1626695620000|2021-07-19 11:53:40|22348.87|22348.87|22350.39|22350.39|22351.14|22351.14|22348.87|22348.87|0
1626695640000|2021-07-19 11:54:00|22354.66|22354.66|22354.66|22354.66|22354.66|22354.66|22354.66|22354.66|0
1626695660000|2021-07-19 11:54:20|22358.93|22358.93|22358.93|22358.93|22358.93|22358.93|22358.93|22358.93|0
1626695760000|2021-07-19 11:56:00|22359.82|22359.82|22360.7|22360.7|22360.7|22360.7|22359.82|22359.82|0
1626695770000|2021-07-19 11:56:10|22357.16|22357.16|22356.27|22356.27|22358.93|22358.93|22356.27|22356.27|0
1626695810000|2021-07-19 11:56:50|22360.55|22360.55|22360.55|22360.55|22360.55|22360.55|22360.55|22360.55|0
1626695820000|2021-07-19 11:57:00|22363.14|22363.14|22363.14|22363.14|22363.14|22363.14|22363.14|22363.14|0
1626695830000|2021-07-19 11:57:10|22358.87|22358.87|22358.87|22358.87|22358.87|22358.87|22358.87|22358.87|0
1626695840000|2021-07-19 11:57:20|22354.6|22354.6|22345.17|22345.17|22354.6|22354.6|22345.17|22345.17|0
1626695910000|2021-07-19 11:58:30|22349.44|22349.44|22349.44|22349.44|22349.44|22349.44|22349.44|22349.44|0
1626695940000|2021-07-19 11:59:00|22345.17|22345.17|22340.9|22340.9|22345.17|22345.17|22340.9|22340.9|0
1626695980000|2021-07-19 11:59:40|22345.17|22345.17|22345.17|22345.17|22345.17|22345.17|22345.17|22345.17|0
1626696010000|2021-07-19 12:00:10|22346.94|22346.94|22346.05|22346.05|22346.94|22346.94|22346.05|22346.05|0
1626696040000|2021-07-19 12:00:40|22350.32|22350.32|22346.05|22346.05|22350.32|22350.32|22346.05|22346.05|0
1626696060000|2021-07-19 12:01:00|22341.78|22341.78|22337.51|22337.51|22341.78|22341.78|22333.24|22333.24|0
1626696090000|2021-07-19 12:01:30|22336.62|22336.62|22333.97|22333.97|22336.62|22336.62|22333.97|22333.97|0
1626696100000|2021-07-19 12:01:40|22338.24|22338.24|22338.24|22338.24|22338.24|22338.24|22338.24|22338.24|0
1626696110000|2021-07-19 12:01:50|22333.97|22333.97|22333.97|22333.97|22333.97|22333.97|22333.97|22333.97|0
1626696120000|2021-07-19 12:02:00|22325.42|22325.42|22309.58|22309.58|22325.42|22325.42|22309.58|22309.58|0
1626696130000|2021-07-19 12:02:10|22310.47|22310.47|22304.65|22304.65|22310.47|22310.47|22304.65|22304.65|0
1626696150000|2021-07-19 12:02:30|22302.88|22302.88|22302.88|22302.88|22302.88|22302.88|22302.88|22302.88|0
1626696180000|2021-07-19 12:03:00|22301.36|22301.36|22301.36|22301.36|22301.36|22301.36|22301.36|22301.36|0
1626696200000|2021-07-19 12:03:20|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|0
1626696210000|2021-07-19 12:03:30|22296.05|22296.05|22296.05|22296.05|22296.05|22296.05|22296.05|22296.05|0
1626696220000|2021-07-19 12:03:40|22278.96|22278.96|22278.96|22278.96|22278.96|22278.96|22278.96|22278.96|0
1626696230000|2021-07-19 12:03:50|22276.06|22276.06|22276.06|22276.06|22276.06|22276.06|22276.06|22276.06|0
1626696240000|2021-07-19 12:04:00|22281.21|22281.21|22281.21|22281.21|22281.21|22281.21|22281.21|22281.21|0
1626696250000|2021-07-19 12:04:10|22277.67|22277.67|22277.67|22277.67|22277.67|22277.67|22277.67|22277.67|0
1626696270000|2021-07-19 12:04:30|22272.48|22272.48|22272.48|22272.48|22272.48|22272.48|22272.48|22272.48|0
1626696300000|2021-07-19 12:05:00|22271.18|22271.18|22272.48|22272.48|22272.48|22272.48|22271.18|22271.18|0
1626696310000|2021-07-19 12:05:10|22276.75|22276.75|22272.48|22272.48|22276.75|22276.75|22272.48|22272.48|0
1626696320000|2021-07-19 12:05:20|22273.37|22273.37|22274.25|22274.25|22274.25|22274.25|22273.37|22273.37|0
1626696330000|2021-07-19 12:05:30|22276.85|22276.85|22276.85|22276.85|22276.85|22276.85|22276.85|22276.85|0
1626696360000|2021-07-19 12:06:00|22275.39|22275.39|22276.28|22276.28|22276.28|22276.28|22275.39|22275.39|0
1626696400000|2021-07-19 12:06:40|22289.1|22289.1|22289.1|22289.1|22289.1|22289.1|22289.1|22289.1|0
1626696450000|2021-07-19 12:07:30|22289.98|22289.98|22289.98|22289.98|22289.98|22289.98|22289.98|22289.98|0
1626696540000|2021-07-19 12:09:00|22291.43|22291.43|22291.43|22291.43|22291.43|22291.43|22291.43|22291.43|0
1626696560000|2021-07-19 12:09:20|22278.62|22278.62|22278.62|22278.62|22278.62|22278.62|22278.62|22278.62|0
1626696570000|2021-07-19 12:09:30|22276.35|22276.35|22274.16|22274.16|22276.35|22276.35|22274.16|22274.16|0
1626696590000|2021-07-19 12:09:50|22273.41|22273.41|22264.77|22264.77|22273.41|22273.41|22264.77|22264.77|0
1626696600000|2021-07-19 12:10:00|22264.02|22264.02|22264.02|22264.02|22264.02|22264.02|22264.02|22264.02|0
1626696610000|2021-07-19 12:10:10|22264.9|22264.9|22260.06|22260.06|22264.9|22264.9|22260.06|22260.06|0
1626696650000|2021-07-19 12:10:50|22260.82|22260.82|22260.82|22260.82|22260.82|22260.82|22260.82|22260.82|0
1626696660000|2021-07-19 12:11:00|22265.09|22265.09|22265.09|22265.09|22265.09|22265.09|22265.09|22265.09|0
1626696670000|2021-07-19 12:11:10|22256.55|22256.55|22252.27|22252.27|22256.55|22256.55|22252.27|22252.27|0
1626696680000|2021-07-19 12:11:20|22256.55|22256.55|22256.55|22256.55|22256.55|22256.55|22256.55|22256.55|0
1626696690000|2021-07-19 12:11:30|22252.27|22252.27|22248|22248|22252.27|22252.27|22248|22248|0
1626696700000|2021-07-19 12:11:40|22249.46|22249.46|22253.73|22253.73|22253.73|22253.73|22249.46|22249.46|0
1626696720000|2021-07-19 12:12:00|22252.21|22252.21|22252.21|22252.21|22252.21|22252.21|22252.21|22252.21|0
1626696730000|2021-07-19 12:12:10|22250.44|22250.44|22250.44|22250.44|22250.44|22250.44|22250.44|22250.44|0
1626696740000|2021-07-19 12:12:20|22246.17|22246.17|22236.33|22236.33|22246.17|22246.17|22236.33|22236.33|0
1626696760000|2021-07-19 12:12:40|22235.44|22235.44|22235.44|22235.44|22235.44|22235.44|22235.44|22235.44|0
1626696770000|2021-07-19 12:12:50|22236.33|22236.33|22236.33|22236.33|22236.33|22236.33|22236.33|22236.33|0
1626696790000|2021-07-19 12:13:10|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|0
1626696850000|2021-07-19 12:14:10|22237.63|22237.63|22237.63|22237.63|22237.63|22237.63|22237.63|22237.63|0
1626696920000|2021-07-19 12:15:20|22232.32|22232.32|22232.32|22232.32|22232.32|22232.32|22232.32|22232.32|0
1626696950000|2021-07-19 12:15:50|22228.04|22228.04|22226.74|22226.74|22228.04|22228.04|22226.74|22226.74|0
1626696960000|2021-07-19 12:16:00|22223.33|22223.33|22223.33|22223.33|22223.33|22223.33|22223.33|22223.33|0
1626696970000|2021-07-19 12:16:10|22221.88|22221.88|22220.58|22220.58|22221.88|22221.88|22220.58|22220.58|0
1626697030000|2021-07-19 12:17:10|22221.88|22221.88|22226.15|22226.15|22226.15|22226.15|22221.88|22221.88|0
1626697060000|2021-07-19 12:17:40|22232.19|22232.19|22232.19|22232.19|22232.19|22232.19|22232.19|22232.19|0
1626697070000|2021-07-19 12:17:50|22230.9|22230.9|22230.9|22230.9|22230.9|22230.9|22230.9|22230.9|0
1626697080000|2021-07-19 12:18:00|22229.12|22229.12|22229.12|22229.12|22229.12|22229.12|22229.12|22229.12|0
1626697090000|2021-07-19 12:18:10|22233.4|22233.4|22233.4|22233.4|22233.4|22233.4|22233.4|22233.4|0
1626697100000|2021-07-19 12:18:20|22234.91|22234.91|22226.37|22226.37|22234.91|22234.91|22226.37|22226.37|0
1626697120000|2021-07-19 12:18:40|22227.12|22227.12|22227.12|22227.12|22227.12|22227.12|22227.12|22227.12|0
1626697130000|2021-07-19 12:18:50|22229.39|22229.39|22228.64|22228.64|22229.39|22229.39|22228.64|22228.64|0
1626697140000|2021-07-19 12:19:00|22229.39|22229.39|22229.39|22229.39|22229.39|22229.39|22229.39|22229.39|0
1626697150000|2021-07-19 12:19:10|22230.91|22230.91|22230.91|22230.91|22230.91|22230.91|22230.91|22230.91|0
1626697170000|2021-07-19 12:19:30|22235.18|22235.18|22239.45|22239.45|22239.45|22239.45|22235.18|22235.18|0
1626697210000|2021-07-19 12:20:10|22236.54|22236.54|22236.54|22236.54|22236.54|22236.54|22236.54|22236.54|0
1626697220000|2021-07-19 12:20:20|22232.27|22232.27|22236.54|22236.54|22236.54|22236.54|22232.27|22232.27|0
1626697230000|2021-07-19 12:20:30|22232.27|22232.27|22232.27|22232.27|22232.27|22232.27|22232.27|22232.27|0
1626697280000|2021-07-19 12:21:20|22228|22228|22228|22228|22228|22228|22228|22228|0
1626697350000|2021-07-19 12:22:30|22232.27|22232.27|22232.27|22232.27|22232.27|22232.27|22232.27|22232.27|0
1626697360000|2021-07-19 12:22:40|22230.5|22230.5|22221.96|22221.96|22230.5|22230.5|22221.96|22221.96|0
1626697380000|2021-07-19 12:23:00|22221.2|22221.2|22221.2|22221.2|22221.2|22221.2|22221.2|22221.2|0
1626697390000|2021-07-19 12:23:10|22227.4|22227.4|22230.37|22230.37|22230.37|22230.37|22226.1|22226.1|0
1626697400000|2021-07-19 12:23:20|22234.64|22234.64|22235.94|22235.94|22237.24|22237.24|22234.64|22234.64|0
1626697450000|2021-07-19 12:24:10|22236.7|22236.7|22236.7|22236.7|22236.7|22236.7|22236.7|22236.7|0
1626697510000|2021-07-19 12:25:10|22232.43|22232.43|22232.43|22232.43|22232.43|22232.43|22232.43|22232.43|0
1626697580000|2021-07-19 12:26:20|22229.77|22229.77|22219.05|22219.05|22229.77|22229.77|22217.28|22217.28|0
1626697640000|2021-07-19 12:27:20|22218.16|22218.16|22216.39|22216.39|22218.16|22218.16|22214.62|22214.62|0
1626697660000|2021-07-19 12:27:40|22213.8|22213.8|22211.53|22211.53|22213.8|22213.8|22211.53|22211.53|0
1626697700000|2021-07-19 12:28:20|22215.8|22215.8|22215.8|22215.8|22215.8|22215.8|22215.8|22215.8|0
1626697770000|2021-07-19 12:29:30|22213.2|22213.2|22213.2|22213.2|22213.2|22213.2|22213.2|22213.2|0
1626697790000|2021-07-19 12:29:50|22217.48|22217.48|22217.48|22217.48|22217.48|22217.48|22217.48|22217.48|0
1626697800000|2021-07-19 12:30:00|22211.9|22211.9|22211.9|22211.9|22211.9|22211.9|22211.9|22211.9|0
1626697810000|2021-07-19 12:30:10|22214.81|22214.81|22216.11|22216.11|22216.11|22216.11|22214.81|22214.81|0
1626697820000|2021-07-19 12:30:20|22220.38|22220.38|22222.98|22222.98|22222.98|22222.98|22220.38|22220.38|0
1626697840000|2021-07-19 12:30:40|22224.43|22224.43|22225.89|22225.89|22225.89|22225.89|22224.43|22224.43|0
1626697850000|2021-07-19 12:30:50|22221.61|22221.61|22204.9|22204.9|22221.61|22221.61|22204.9|22204.9|0
1626697890000|2021-07-19 12:31:30|22213.45|22213.45|22213.45|22213.45|22213.45|22213.45|22213.45|22213.45|0
1626697900000|2021-07-19 12:31:40|22217.72|22217.72|22217.72|22217.72|22217.72|22217.72|22217.72|22217.72|0
1626697910000|2021-07-19 12:31:50|22221.99|22221.99|22221.99|22221.99|22221.99|22221.99|22221.99|22221.99|0
1626697920000|2021-07-19 12:32:00|22226.27|22226.27|22226.27|22226.27|22226.27|22226.27|22226.27|22226.27|0
1626697950000|2021-07-19 12:32:30|22221.99|22221.99|22221.99|22221.99|22221.99|22221.99|22221.99|22221.99|0
1626697960000|2021-07-19 12:32:40|22223.45|22223.45|22223.45|22223.45|22223.45|22223.45|22223.45|22223.45|0
1626697970000|2021-07-19 12:32:50|22224.9|22224.9|22224.9|22224.9|22224.9|22224.9|22224.9|22224.9|0
1626697990000|2021-07-19 12:33:10|22229.17|22229.17|22229.17|22229.17|22229.17|22229.17|22229.17|22229.17|0
1626698010000|2021-07-19 12:33:30|22240.31|22240.31|22240.31|22240.31|22240.31|22240.31|22240.31|22240.31|0
1626698020000|2021-07-19 12:33:40|22244.59|22244.59|22244.59|22244.59|22244.59|22244.59|22244.59|22244.59|0
1626698050000|2021-07-19 12:34:10|22248.86|22248.86|22248.86|22248.86|22248.86|22248.86|22248.86|22248.86|0
1626698070000|2021-07-19 12:34:30|22253.13|22253.13|22251.68|22251.68|22253.13|22253.13|22251.68|22251.68|0
1626698150000|2021-07-19 12:35:50|22243.13|22243.13|22243.13|22243.13|22243.13|22243.13|22243.13|22243.13|0
1626698160000|2021-07-19 12:36:00|22247.4|22247.4|22251.68|22251.68|22257.25|22257.25|22247.4|22247.4|0
1626698190000|2021-07-19 12:36:30|22255.95|22255.95|22255.95|22255.95|22255.95|22255.95|22255.95|22255.95|0
1626698200000|2021-07-19 12:36:40|22251.68|22251.68|22251.68|22251.68|22251.68|22251.68|22251.68|22251.68|0
1626698260000|2021-07-19 12:37:40|22243.13|22243.13|22243.13|22243.13|22243.13|22243.13|22243.13|22243.13|0
1626698280000|2021-07-19 12:38:00|22241.36|22241.36|22241.36|22241.36|22241.36|22241.36|22241.36|22241.36|0
1626698290000|2021-07-19 12:38:10|22245.63|22245.63|22245.63|22245.63|22245.63|22245.63|22245.63|22245.63|0
1626698330000|2021-07-19 12:38:50|22244.34|22244.34|22244.34|22244.34|22244.34|22244.34|22244.34|22244.34|0
1626698380000|2021-07-19 12:39:40|22248.61|22248.61|22248.61|22248.61|22248.61|22248.61|22248.61|22248.61|0
1626698440000|2021-07-19 12:40:40|22240.06|22240.06|22240.06|22240.06|22240.06|22240.06|22240.06|22240.06|0
1626698490000|2021-07-19 12:41:30|22240.95|22240.95|22240.95|22240.95|22240.95|22240.95|22240.95|22240.95|0
1626698500000|2021-07-19 12:41:40|22242.25|22242.25|22242.25|22242.25|22242.25|22242.25|22242.25|22242.25|0
1626698510000|2021-07-19 12:41:50|22243.54|22243.54|22252.09|22252.09|22252.09|22252.09|22243.54|22243.54|0
1626698520000|2021-07-19 12:42:00|22252.97|22252.97|22257.25|22257.25|22257.25|22257.25|22252.97|22252.97|0
1626698530000|2021-07-19 12:42:10|22261.52|22261.52|22268.32|22268.32|22268.32|22268.32|22261.52|22261.52|0
1626698590000|2021-07-19 12:43:10|22269.77|22269.77|22266.87|22266.87|22269.77|22269.77|22266.87|22266.87|0
1626698600000|2021-07-19 12:43:20|22262.59|22262.59|22262.59|22262.59|22262.59|22262.59|22262.59|22262.59|0
1626698610000|2021-07-19 12:43:30|22260.82|22260.82|22260.82|22260.82|22260.82|22260.82|22260.82|22260.82|0
1626698630000|2021-07-19 12:43:50|22262.59|22262.59|22262.59|22262.59|22262.59|22262.59|22262.59|22262.59|0
1626698650000|2021-07-19 12:44:10|22265.5|22265.5|22265.5|22265.5|22265.5|22265.5|22265.5|22265.5|0
1626698690000|2021-07-19 12:44:50|22269.77|22269.77|22269.77|22269.77|22269.77|22269.77|22269.77|22269.77|0
1626698700000|2021-07-19 12:45:00|22265.5|22265.5|22258.42|22258.42|22265.5|22265.5|22258.42|22258.42|0
1626698740000|2021-07-19 12:45:40|22257.53|22257.53|22257.53|22257.53|22257.53|22257.53|22253.26|22253.26|0
1626698770000|2021-07-19 12:46:10|22260.19|22260.19|22260.19|22260.19|22260.19|22260.19|22260.19|22260.19|0
1626698780000|2021-07-19 12:46:20|22264.46|22264.46|22264.46|22264.46|22264.46|22264.46|22264.46|22264.46|0
1626698790000|2021-07-19 12:46:30|22267.06|22267.06|22267.06|22267.06|22267.06|22267.06|22267.06|22267.06|0
1626698820000|2021-07-19 12:47:00|22267.94|22267.94|22267.06|22267.06|22267.94|22267.94|22267.06|22267.06|0
1626698940000|2021-07-19 12:49:00|22266.17|22266.17|22266.17|22266.17|22266.17|22266.17|22266.17|22266.17|0
1626698970000|2021-07-19 12:49:30|22264.72|22264.72|22264.72|22264.72|22264.72|22264.72|22264.72|22264.72|0
1626699000000|2021-07-19 12:50:00|22268.99|22268.99|22268.99|22268.99|22268.99|22268.99|22268.99|22268.99|0
1626699010000|2021-07-19 12:50:10|22271.59|22271.59|22271.59|22271.59|22271.59|22271.59|22271.59|22271.59|0
1626699020000|2021-07-19 12:50:20|22275.86|22275.86|22275.86|22275.86|22275.86|22275.86|22275.86|22275.86|0
1626699040000|2021-07-19 12:50:40|22276.74|22276.74|22276.74|22276.74|22276.74|22276.74|22276.74|22276.74|0
1626699050000|2021-07-19 12:50:50|22272.47|22272.47|22272.47|22272.47|22272.47|22272.47|22272.47|22272.47|0
1626699100000|2021-07-19 12:51:40|22274.24|22274.24|22274.24|22274.24|22274.24|22274.24|22274.24|22274.24|0
1626699120000|2021-07-19 12:52:00|22282.79|22282.79|22285.38|22285.38|22285.38|22285.38|22282.79|22282.79|0
1626699130000|2021-07-19 12:52:10|22289.65|22289.65|22293.93|22293.93|22293.93|22293.93|22289.65|22289.65|0
1626699140000|2021-07-19 12:52:20|22302.47|22302.47|22302.47|22302.47|22302.47|22302.47|22302.47|22302.47|0
1626699170000|2021-07-19 12:52:50|22305|22305|22317.98|22317.98|22317.98|22317.98|22305|22305|0
1626699200000|2021-07-19 12:53:20|22317.1|22317.1|22317.1|22317.1|22317.1|22317.1|22317.1|22317.1|0
1626699220000|2021-07-19 12:53:40|22315.58|22315.58|22319.86|22319.86|22319.86|22319.86|22315.58|22315.58|0
1626699230000|2021-07-19 12:53:50|22318.08|22318.08|22318.08|22318.08|22318.08|22318.08|22318.08|22318.08|0
1626699240000|2021-07-19 12:54:00|22316.79|22316.79|22316.79|22316.79|22325.33|22325.33|22316.79|22316.79|0
1626699270000|2021-07-19 12:54:30|22317.67|22317.67|22317.67|22317.67|22317.67|22317.67|22317.67|22317.67|0
1626699280000|2021-07-19 12:54:40|22318.97|22318.97|22318.97|22318.97|22318.97|22318.97|22318.97|22318.97|0
1626699320000|2021-07-19 12:55:20|22327.51|22327.51|22331.79|22331.79|22331.79|22331.79|22327.51|22327.51|0
1626699330000|2021-07-19 12:55:30|22327.51|22327.51|22327.51|22327.51|22327.51|22327.51|22327.51|22327.51|0
1626699340000|2021-07-19 12:55:40|22323.24|22323.24|22330.49|22330.49|22330.49|22330.49|22323.24|22323.24|0
1626699360000|2021-07-19 12:56:00|22334.76|22334.76|22334.76|22334.76|22334.76|22334.76|22334.76|22334.76|0
1626699370000|2021-07-19 12:56:10|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|0
1626699380000|2021-07-19 12:56:20|22334.76|22334.76|22334.76|22334.76|22334.76|22334.76|22334.76|22334.76|0
1626699400000|2021-07-19 12:56:40|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|0
1626699410000|2021-07-19 12:56:50|22345.08|22345.08|22345.08|22345.08|22345.08|22345.08|22345.08|22345.08|0
1626699440000|2021-07-19 12:57:20|22332.26|22332.26|22340.8|22340.8|22340.8|22340.8|22332.26|22332.26|0
1626699460000|2021-07-19 12:57:40|22336.53|22336.53|22340.89|22340.89|22340.89|22340.89|22336.53|22336.53|0
1626699470000|2021-07-19 12:57:50|22342.35|22342.35|22342.35|22342.35|22342.35|22342.35|22342.35|22342.35|0
1626699570000|2021-07-19 12:59:30|22343.8|22343.8|22345.1|22345.1|22345.1|22345.1|22343.8|22343.8|0
1626699580000|2021-07-19 12:59:40|22336.56|22336.56|22333.58|22333.58|22337.85|22337.85|22333.58|22333.58|0
1626699600000|2021-07-19 13:00:00|22332.7|22332.7|22330.64|22330.64|22332.7|22332.7|22330.64|22330.64|0
1626699610000|2021-07-19 13:00:10|22317.82|22317.82|22320.8|22320.8|22320.8|22320.8|22316.53|22316.53|0
1626699650000|2021-07-19 13:00:50|22319.91|22319.91|22319.91|22319.91|22319.91|22319.91|22319.91|22319.91|0
1626699670000|2021-07-19 13:01:10|22317|22317|22317|22317|22317|22317|22317|22317|0
1626699750000|2021-07-19 13:02:30|22308.46|22308.46|22308.46|22308.46|22308.46|22308.46|22308.46|22308.46|0
1626699770000|2021-07-19 13:02:50|22312.73|22312.73|22312.73|22312.73|22312.73|22312.73|22312.73|22312.73|0
1626699780000|2021-07-19 13:03:00|22314.25|22314.25|22314.25|22314.25|22314.25|22314.25|22314.25|22314.25|0
1626699790000|2021-07-19 13:03:10|22315.7|22315.7|22315.7|22315.7|22315.7|22315.7|22315.7|22315.7|0
1626699840000|2021-07-19 13:04:00|22318.36|22318.36|22325.22|22325.22|22325.22|22325.22|22318.36|22318.36|0
1626699850000|2021-07-19 13:04:10|22326.74|22326.74|22326.74|22326.74|22326.74|22326.74|22326.74|22326.74|0
1626699880000|2021-07-19 13:04:40|22331.01|22331.01|22332.52|22332.52|22332.52|22332.52|22331.01|22331.01|0
1626699890000|2021-07-19 13:04:50|22336.8|22336.8|22336.8|22336.8|22336.8|22336.8|22336.8|22336.8|0
1626699900000|2021-07-19 13:05:00|22338.57|22338.57|22338.57|22338.57|22338.57|22338.57|22338.57|22338.57|0
1626699910000|2021-07-19 13:05:10|22334.29|22334.29|22333.54|22333.54|22334.29|22334.29|22333.54|22333.54|0
1626699960000|2021-07-19 13:06:00|22324.99|22324.99|22308.48|22308.48|22324.99|22324.99|22308.48|22308.48|0
1626700000000|2021-07-19 13:06:40|22304.21|22304.21|22312.75|22312.75|22312.75|22312.75|22304.21|22304.21|0
1626700040000|2021-07-19 13:07:20|22304.21|22304.21|22304.21|22304.21|22304.21|22304.21|22304.21|22304.21|0
1626700050000|2021-07-19 13:07:30|22303.32|22303.32|22303.32|22303.32|22303.32|22303.32|22303.32|22303.32|0
1626700060000|2021-07-19 13:07:40|22300.67|22300.67|22300.67|22300.67|22300.67|22300.67|22300.67|22300.67|0
1626700120000|2021-07-19 13:08:40|22296.39|22296.39|22296.39|22296.39|22296.39|22296.39|22296.39|22296.39|0
1626700150000|2021-07-19 13:09:10|22300.67|22300.67|22300.67|22300.67|22300.67|22300.67|22300.67|22300.67|0
1626700160000|2021-07-19 13:09:20|22301.96|22301.96|22302.85|22302.85|22302.85|22302.85|22301.96|22301.96|0
1626700180000|2021-07-19 13:09:40|22298.58|22298.58|22298.58|22298.58|22298.58|22298.58|22298.58|22298.58|0
1626700190000|2021-07-19 13:09:50|22297.28|22297.28|22297.28|22297.28|22297.28|22297.28|22297.28|22297.28|0
1626700230000|2021-07-19 13:10:30|22295.51|22295.51|22294.62|22294.62|22298.16|22298.16|22294.62|22294.62|0
1626700240000|2021-07-19 13:10:40|22290.35|22290.35|22290.35|22290.35|22290.35|22290.35|22290.35|22290.35|0
1626700250000|2021-07-19 13:10:50|22291.11|22291.11|22291.11|22291.11|22291.11|22291.11|22291.11|22291.11|0
1626700260000|2021-07-19 13:11:00|22289.81|22289.81|22289.81|22289.81|22289.81|22289.81|22289.81|22289.81|0
1626700280000|2021-07-19 13:11:20|22294.08|22294.08|22294.08|22294.08|22294.08|22294.08|22294.08|22294.08|0
1626700290000|2021-07-19 13:11:30|22295.85|22295.85|22295.85|22295.85|22295.85|22295.85|22295.85|22295.85|0
1626700300000|2021-07-19 13:11:40|22297.62|22297.62|22301.58|22301.58|22301.58|22301.58|22297.62|22297.62|0
1626700310000|2021-07-19 13:11:50|22305.85|22305.85|22305.85|22305.85|22305.85|22305.85|22305.85|22305.85|0
1626700320000|2021-07-19 13:12:00|22314.39|22314.39|22327.21|22327.21|22327.21|22327.21|22314.39|22314.39|0
1626700340000|2021-07-19 13:12:20|22328.51|22328.51|22323.44|22323.44|22331.99|22331.99|22323.44|22323.44|0
1626700350000|2021-07-19 13:12:30|22325.22|22325.22|22316.67|22316.67|22325.22|22325.22|22316.67|22316.67|0
1626700360000|2021-07-19 13:12:40|22320.94|22320.94|22312.4|22312.4|22320.94|22320.94|22312.4|22312.4|0
1626700370000|2021-07-19 13:12:50|22316.67|22316.67|22308.13|22308.13|22316.67|22316.67|22308.13|22308.13|0
1626700400000|2021-07-19 13:13:20|22320.94|22320.94|22320.94|22320.94|22320.94|22320.94|22320.94|22320.94|0
1626700420000|2021-07-19 13:13:40|22329.49|22329.49|22329.49|22329.49|22329.49|22329.49|22329.49|22329.49|0
1626700450000|2021-07-19 13:14:10|22331.26|22331.26|22329.49|22329.49|22331.26|22331.26|22329.49|22329.49|0
1626700490000|2021-07-19 13:14:50|22326.83|22326.83|22326.83|22326.83|22326.83|22326.83|22326.83|22326.83|0
1626700500000|2021-07-19 13:15:00|22314.02|22314.02|22314.02|22314.02|22314.02|22314.02|22314.02|22314.02|0
1626700550000|2021-07-19 13:15:50|22318.29|22318.29|22318.29|22318.29|22318.29|22318.29|22318.29|22318.29|0
1626700560000|2021-07-19 13:16:00|22315.38|22315.38|22315.38|22315.38|22315.38|22315.38|22315.38|22315.38|0
1626700570000|2021-07-19 13:16:10|22316.83|22316.83|22313.93|22313.93|22316.83|22316.83|22313.93|22313.93|0
1626700580000|2021-07-19 13:16:20|22311.33|22311.33|22312.21|22312.21|22312.21|22312.21|22311.33|22311.33|0
1626700590000|2021-07-19 13:16:30|22316.49|22316.49|22316.49|22316.49|22316.49|22316.49|22316.49|22316.49|0
1626700640000|2021-07-19 13:17:20|22325.03|22325.03|22329.3|22329.3|22329.3|22329.3|22325.03|22325.03|0
1626700650000|2021-07-19 13:17:30|22328.01|22328.01|22328.01|22328.01|22328.01|22328.01|22328.01|22328.01|0
1626700670000|2021-07-19 13:17:50|22329.3|22329.3|22329.3|22329.3|22329.3|22329.3|22329.3|22329.3|0
1626700690000|2021-07-19 13:18:10|22316.49|22316.49|22316.49|22316.49|22316.49|22316.49|22316.49|22316.49|0
1626700700000|2021-07-19 13:18:20|22317.79|22317.79|22322.06|22322.06|22322.06|22322.06|22317.79|22317.79|0
1626700710000|2021-07-19 13:18:30|22330.6|22330.6|22341.8|22341.8|22341.8|22341.8|22330.6|22330.6|0
1626700720000|2021-07-19 13:18:40|22343.57|22343.57|22344.46|22344.46|22344.46|22344.46|22343.57|22343.57|0
1626700770000|2021-07-19 13:19:30|22348.73|22348.73|22348.73|22348.73|22348.73|22348.73|22348.73|22348.73|0
1626700830000|2021-07-19 13:20:30|22344.46|22344.46|22344.46|22344.46|22344.46|22344.46|22344.46|22344.46|0
1626700860000|2021-07-19 13:21:00|22348.73|22348.73|22348.73|22348.73|22353|22353|22344.46|22344.46|0
1626700870000|2021-07-19 13:21:10|22344.46|22344.46|22344.46|22344.46|22344.46|22344.46|22344.46|22344.46|0
1626700920000|2021-07-19 13:22:00|22340.19|22340.19|22340.19|22340.19|22340.19|22340.19|22340.19|22340.19|0
1626700930000|2021-07-19 13:22:10|22338.42|22338.42|22338.42|22338.42|22338.42|22338.42|22338.42|22338.42|0
1626700940000|2021-07-19 13:22:20|22342.69|22342.69|22343.99|22343.99|22343.99|22343.99|22342.69|22342.69|0
1626701000000|2021-07-19 13:23:20|22347.53|22347.53|22347.53|22347.53|22347.53|22347.53|22347.53|22347.53|0
1626701080000|2021-07-19 13:24:40|22338.98|22338.98|22337.21|22337.21|22338.98|22338.98|22337.21|22337.21|0
1626701090000|2021-07-19 13:24:50|22339.81|22339.81|22339.81|22339.81|22339.81|22339.81|22339.81|22339.81|0
1626701100000|2021-07-19 13:25:00|22338.51|22338.51|22338.51|22338.51|22338.51|22338.51|22338.51|22338.51|0
1626701120000|2021-07-19 13:25:20|22334.24|22334.24|22334.24|22334.24|22334.24|22334.24|22334.24|22334.24|0
1626701130000|2021-07-19 13:25:30|22333.35|22333.35|22323.29|22323.29|22333.35|22333.35|22323.29|22323.29|0
1626701190000|2021-07-19 13:26:30|22319.02|22319.02|22319.02|22319.02|22319.02|22319.02|22319.02|22319.02|0
1626701220000|2021-07-19 13:27:00|22317.25|22317.25|22317.25|22317.25|22317.25|22317.25|22317.25|22317.25|0
1626701230000|2021-07-19 13:27:10|22318.14|22318.14|22318.14|22318.14|22318.14|22318.14|22318.14|22318.14|0
1626701280000|2021-07-19 13:28:00|22322.41|22322.41|22322.41|22322.41|22322.41|22322.41|22322.41|22322.41|0
1626701320000|2021-07-19 13:28:40|22309.59|22309.59|22308.29|22308.29|22309.59|22309.59|22308.29|22308.29|0
1626701390000|2021-07-19 13:29:50|22307.54|22307.54|22310.44|22310.44|22310.44|22310.44|22307.54|22307.54|0
1626701400000|2021-07-19 13:30:00|22314.72|22314.72|22313.26|22313.26|22314.72|22314.72|22313.26|22313.26|0
1626701420000|2021-07-19 13:30:20|22319.31|22319.31|22320.6|22320.6|22320.6|22320.6|22319.31|22319.31|0
1626701430000|2021-07-19 13:30:30|22312.06|22312.06|22308.52|22308.52|22312.06|22312.06|22308.52|22308.52|0
1626701440000|2021-07-19 13:30:40|22307|22307|22300.14|22300.14|22307|22307|22300.14|22300.14|0
1626701450000|2021-07-19 13:30:50|22297.23|22297.23|22288.68|22288.68|22297.23|22297.23|22288.68|22288.68|0
1626701460000|2021-07-19 13:31:00|22287.39|22287.39|22302.7|22302.7|22302.7|22302.7|22287.39|22287.39|0
1626701470000|2021-07-19 13:31:10|22294.16|22294.16|22294.92|22294.92|22294.92|22294.92|22294.16|22294.16|0
1626701490000|2021-07-19 13:31:30|22297.51|22297.51|22309.91|22309.91|22309.91|22309.91|22297.51|22297.51|0
1626701500000|2021-07-19 13:31:40|22311.21|22311.21|22311.21|22311.21|22311.21|22311.21|22311.21|22311.21|0
1626701510000|2021-07-19 13:31:50|22322.35|22322.35|22325.89|22325.89|22325.89|22325.89|22322.35|22322.35|0
1626701520000|2021-07-19 13:32:00|22328.91|22328.91|22330.92|22330.92|22330.92|22330.92|22326.64|22326.64|0
1626701530000|2021-07-19 13:32:10|22332.21|22332.21|22326.11|22326.11|22332.21|22332.21|22321.75|22321.75|0
1626701540000|2021-07-19 13:32:20|22323.51|22323.51|22315.07|22315.07|22323.51|22323.51|22315.07|22315.07|0
1626701550000|2021-07-19 13:32:30|22313.62|22313.62|22313.62|22313.62|22313.62|22313.62|22313.62|22313.62|0
1626701560000|2021-07-19 13:32:40|22311.84|22311.84|22302|22302|22311.84|22311.84|22302|22302|0
1626701570000|2021-07-19 13:32:50|22306.27|22306.27|22298.22|22298.22|22306.27|22306.27|22298.22|22298.22|0
1626701580000|2021-07-19 13:33:00|22296.45|22296.45|22296.45|22296.45|22296.45|22296.45|22296.45|22296.45|0
1626701590000|2021-07-19 13:33:10|22295.15|22295.15|22295.15|22295.15|22295.15|22295.15|22295.15|22295.15|0
1626701600000|2021-07-19 13:33:20|22296.45|22296.45|22292.18|22292.18|22296.45|22296.45|22292.18|22292.18|0
1626701610000|2021-07-19 13:33:30|22291.29|22291.29|22291.29|22291.29|22291.29|22291.29|22291.29|22291.29|0
1626701630000|2021-07-19 13:33:50|22292.59|22292.59|22292.59|22292.59|22292.59|22292.59|22292.59|22292.59|0
1626701640000|2021-07-19 13:34:00|22291.83|22291.83|22289.24|22289.24|22291.83|22291.83|22289.24|22289.24|0
1626701650000|2021-07-19 13:34:10|22288.48|22288.48|22288.48|22288.48|22288.48|22288.48|22288.48|22288.48|0
1626701660000|2021-07-19 13:34:20|22284.94|22284.94|22267.85|22267.85|22284.94|22284.94|22267.85|22267.85|0
1626701680000|2021-07-19 13:34:40|22272.12|22272.12|22273.01|22273.01|22273.01|22273.01|22272.12|22272.12|0
1626701690000|2021-07-19 13:34:50|22277.28|22277.28|22281.55|22281.55|22281.55|22281.55|22277.28|22277.28|0
1626701720000|2021-07-19 13:35:20|22284.15|22284.15|22287.69|22287.69|22287.69|22287.69|22284.15|22284.15|0
1626701730000|2021-07-19 13:35:30|22290.71|22290.71|22300.02|22300.02|22300.02|22300.02|22290.71|22290.71|0
1626701740000|2021-07-19 13:35:40|22299.26|22299.26|22298.5|22298.5|22299.26|22299.26|22298.5|22298.5|0
1626701750000|2021-07-19 13:35:50|22295.85|22295.85|22295.85|22295.85|22295.85|22295.85|22295.85|22295.85|0
1626701760000|2021-07-19 13:36:00|22291.57|22291.57|22291.57|22291.57|22291.57|22291.57|22291.57|22291.57|0
1626701790000|2021-07-19 13:36:30|22292.87|22292.87|22293.63|22293.63|22293.63|22293.63|22292.87|22292.87|0
1626701800000|2021-07-19 13:36:40|22292.33|22292.33|22292.33|22292.33|22292.33|22292.33|22292.33|22292.33|0
1626701820000|2021-07-19 13:37:00|22296.6|22296.6|22296.6|22296.6|22296.6|22296.6|22296.6|22296.6|0
1626701830000|2021-07-19 13:37:10|22297.9|22297.9|22297.9|22297.9|22297.9|22297.9|22297.9|22297.9|0
1626701840000|2021-07-19 13:37:20|22306.45|22306.45|22306.45|22306.45|22306.45|22306.45|22306.45|22306.45|0
1626701850000|2021-07-19 13:37:30|22293.63|22293.63|22293.63|22293.63|22293.63|22293.63|22293.63|22293.63|0
1626701860000|2021-07-19 13:37:40|22292.33|22292.33|22296.6|22296.6|22296.6|22296.6|22292.33|22292.33|0
1626701870000|2021-07-19 13:37:50|22297.9|22297.9|22297.9|22297.9|22297.9|22297.9|22297.9|22297.9|0
1626701890000|2021-07-19 13:38:10|22299.2|22299.2|22303.63|22303.63|22303.63|22303.63|22299.2|22299.2|0
1626701910000|2021-07-19 13:38:30|22312.17|22312.17|22312.17|22312.17|22312.17|22312.17|22312.17|22312.17|0
1626701920000|2021-07-19 13:38:40|22313.47|22313.47|22311.7|22311.7|22313.47|22313.47|22311.7|22311.7|0
1626701950000|2021-07-19 13:39:10|22310.81|22310.81|22310.81|22310.81|22310.81|22310.81|22310.81|22310.81|0
1626701960000|2021-07-19 13:39:20|22310.06|22310.06|22308.76|22308.76|22310.06|22310.06|22308.76|22308.76|0
1626701970000|2021-07-19 13:39:30|22307.87|22307.87|22307.87|22307.87|22307.87|22307.87|22307.87|22307.87|0
1626701980000|2021-07-19 13:39:40|22303.6|22303.6|22303.6|22303.6|22303.6|22303.6|22303.6|22303.6|0
1626702000000|2021-07-19 13:40:00|22301.83|22301.83|22301.83|22301.83|22301.83|22301.83|22301.83|22301.83|0
1626702010000|2021-07-19 13:40:10|22296.01|22296.01|22294.56|22294.56|22296.01|22296.01|22294.56|22294.56|0
1626702020000|2021-07-19 13:40:20|22286.01|22286.01|22287.26|22287.26|22290.29|22290.29|22286.01|22286.01|0
1626702030000|2021-07-19 13:40:30|22274.44|22274.44|22274.44|22274.44|22274.44|22274.44|22274.44|22274.44|0
1626702040000|2021-07-19 13:40:40|22278.71|22278.71|22278.71|22278.71|22278.71|22278.71|22278.71|22278.71|0
1626702050000|2021-07-19 13:40:50|22282.99|22282.99|22282.99|22282.99|22282.99|22282.99|22282.99|22282.99|0
1626702070000|2021-07-19 13:41:10|22282.1|22282.1|22280.8|22280.8|22282.1|22282.1|22280.8|22280.8|0
1626702120000|2021-07-19 13:42:00|22279.51|22279.51|22279.98|22279.98|22279.98|22279.98|22278.21|22278.21|0
1626702140000|2021-07-19 13:42:20|22281.28|22281.28|22281.28|22281.28|22281.28|22281.28|22281.28|22281.28|0
1626702150000|2021-07-19 13:42:30|22285.55|22285.55|22289.82|22289.82|22289.82|22289.82|22285.55|22285.55|0
1626702180000|2021-07-19 13:43:00|22288.94|22288.94|22288.94|22288.94|22288.94|22288.94|22288.94|22288.94|0
1626702190000|2021-07-19 13:43:10|22291.84|22291.84|22291.84|22291.84|22291.84|22291.84|22291.84|22291.84|0
1626702220000|2021-07-19 13:43:40|22290.96|22290.96|22289.19|22289.19|22290.96|22290.96|22289.19|22289.19|0
1626702230000|2021-07-19 13:43:50|22280.64|22280.64|22278.05|22278.05|22280.64|22280.64|22278.05|22278.05|0
1626702240000|2021-07-19 13:44:00|22282.32|22282.32|22290.86|22290.86|22290.86|22290.86|22282.32|22282.32|0
1626702250000|2021-07-19 13:44:10|22291.62|22291.62|22296.05|22296.05|22296.05|22296.05|22291.62|22291.62|0
1626702260000|2021-07-19 13:44:20|22300.32|22300.32|22300.32|22300.32|22300.32|22300.32|22300.32|22300.32|0
1626702300000|2021-07-19 13:45:00|22302.09|22302.09|22302.09|22302.09|22302.09|22302.09|22302.09|22302.09|0
1626702330000|2021-07-19 13:45:30|22300.32|22300.32|22300.32|22300.32|22300.32|22300.32|22300.32|22300.32|0
1626702340000|2021-07-19 13:45:40|22317.41|22317.41|22323.96|22323.96|22323.96|22323.96|22317.41|22317.41|0
1626702350000|2021-07-19 13:45:50|22325.26|22325.26|22325.26|22325.26|22325.26|22325.26|22325.26|22325.26|0
1626702380000|2021-07-19 13:46:20|22323.49|22323.49|22323.49|22323.49|22323.49|22323.49|22323.49|22323.49|0
1626702390000|2021-07-19 13:46:30|22310.67|22310.67|22310.67|22310.67|22310.67|22310.67|22310.67|22310.67|0
1626702400000|2021-07-19 13:46:40|22312.18|22312.18|22312.18|22312.18|22312.18|22312.18|22312.18|22312.18|0
1626702420000|2021-07-19 13:47:00|22303.64|22303.64|22307.91|22307.91|22307.91|22307.91|22303.64|22303.64|0
1626702430000|2021-07-19 13:47:10|22309.68|22309.68|22309.68|22309.68|22309.68|22309.68|22309.68|22309.68|0
1626702440000|2021-07-19 13:47:20|22307.03|22307.03|22305.73|22305.73|22307.03|22307.03|22305.73|22305.73|0
1626702470000|2021-07-19 13:47:50|22297.18|22297.18|22297.18|22297.18|22297.18|22297.18|22297.18|22297.18|0
1626702480000|2021-07-19 13:48:00|22299.84|22299.84|22301.61|22301.61|22301.61|22301.61|22299.84|22299.84|0
1626702490000|2021-07-19 13:48:10|22304.21|22304.21|22304.21|22304.21|22304.21|22304.21|22304.21|22304.21|0
1626702500000|2021-07-19 13:48:20|22305.5|22305.5|22305.5|22305.5|22305.5|22305.5|22305.5|22305.5|0
1626702520000|2021-07-19 13:48:40|22316.64|22316.64|22321.35|22321.35|22321.35|22321.35|22316.64|22316.64|0
1626702530000|2021-07-19 13:48:50|22329.9|22329.9|22329.9|22329.9|22329.9|22329.9|22329.9|22329.9|0
1626702540000|2021-07-19 13:49:00|22331.67|22331.67|22329.07|22329.07|22331.67|22331.67|22329.07|22329.07|0
1626702580000|2021-07-19 13:49:40|22324.8|22324.8|22323.03|22323.03|22324.8|22324.8|22323.03|22323.03|0
1626702600000|2021-07-19 13:50:00|22326.42|22326.42|22325.12|22325.12|22326.42|22326.42|22325.12|22325.12|0
1626702610000|2021-07-19 13:50:10|22320.85|22320.85|22320.85|22320.85|22320.85|22320.85|22320.85|22320.85|0
1626702620000|2021-07-19 13:50:20|22316.58|22316.58|22320.85|22320.85|22320.85|22320.85|22316.58|22316.58|0
1626702630000|2021-07-19 13:50:30|22319.55|22319.55|22317.28|22317.28|22319.55|22319.55|22308.73|22308.73|0
1626702640000|2021-07-19 13:50:40|22314.37|22314.37|22314.37|22314.37|22314.37|22314.37|22314.37|22314.37|0
1626702650000|2021-07-19 13:50:50|22305.83|22305.83|22300.51|22300.51|22305.83|22305.83|22300.51|22300.51|0
1626702660000|2021-07-19 13:51:00|22299.22|22299.22|22299.22|22299.22|22299.22|22299.22|22299.22|22299.22|0
1626702670000|2021-07-19 13:51:10|22303.49|22303.49|22303.49|22303.49|22303.49|22303.49|22303.49|22303.49|0
1626702700000|2021-07-19 13:51:40|22302.6|22302.6|22302.6|22302.6|22302.6|22302.6|22302.6|22302.6|0
1626702710000|2021-07-19 13:51:50|22300.01|22300.01|22300.01|22300.01|22300.01|22300.01|22300.01|22300.01|0
1626702720000|2021-07-19 13:52:00|22287.19|22287.19|22287.19|22287.19|22287.19|22287.19|22287.19|22287.19|0
1626702730000|2021-07-19 13:52:10|22288.49|22288.49|22289.79|22289.79|22289.79|22289.79|22288.49|22288.49|0
1626702750000|2021-07-19 13:52:30|22294.06|22294.06|22294.06|22294.06|22294.06|22294.06|22294.06|22294.06|0
1626702760000|2021-07-19 13:52:40|22296.72|22296.72|22306.9|22306.9|22306.9|22306.9|22296.72|22296.72|0
1626702780000|2021-07-19 13:53:00|22308.2|22308.2|22308.2|22308.2|22308.2|22308.2|22308.2|22308.2|0
1626702800000|2021-07-19 13:53:20|22303.93|22303.93|22306.84|22306.84|22306.84|22306.84|22303.93|22303.93|0
1626702810000|2021-07-19 13:53:30|22312.15|22312.15|22312.15|22312.15|22312.15|22312.15|22312.15|22312.15|0
1626702820000|2021-07-19 13:53:40|22307.87|22307.87|22307.87|22307.87|22307.87|22307.87|22307.87|22307.87|0
1626702840000|2021-07-19 13:54:00|22304.33|22304.33|22304.33|22304.33|22304.33|22304.33|22304.33|22304.33|0
1626702850000|2021-07-19 13:54:10|22301.74|22301.74|22301.74|22301.74|22301.74|22301.74|22301.74|22301.74|0
1626702860000|2021-07-19 13:54:20|22300.85|22300.85|22300.85|22300.85|22300.85|22300.85|22300.85|22300.85|0
1626702870000|2021-07-19 13:54:30|22298.26|22298.26|22293.98|22293.98|22298.26|22298.26|22293.98|22293.98|0
1626702880000|2021-07-19 13:54:40|22291.39|22291.39|22288.36|22288.36|22291.39|22291.39|22288.36|22288.36|0
1626702890000|2021-07-19 13:54:50|22289.66|22289.66|22285.39|22285.39|22289.66|22289.66|22285.39|22285.39|0
1626702900000|2021-07-19 13:55:00|22282.73|22282.73|22282.73|22282.73|22282.73|22282.73|22282.73|22282.73|0
1626702910000|2021-07-19 13:55:10|22287|22287|22287|22287|22287|22287|22287|22287|0
1626702960000|2021-07-19 13:56:00|22292.16|22292.16|22292.16|22292.16|22292.16|22292.16|22292.16|22292.16|0
1626702990000|2021-07-19 13:56:30|22293.05|22293.05|22296.94|22296.94|22296.94|22296.94|22293.05|22293.05|0
1626703060000|2021-07-19 13:57:40|22299.21|22299.21|22300.98|22300.98|22300.98|22300.98|22299.21|22299.21|0
1626703080000|2021-07-19 13:58:00|22304.87|22304.87|22306.39|22306.39|22306.39|22306.39|22304.87|22304.87|0
1626703110000|2021-07-19 13:58:30|22305.09|22305.09|22327.34|22327.34|22331.61|22331.61|22305.09|22305.09|0
1626703130000|2021-07-19 13:58:50|22329.11|22329.11|22324.84|22324.84|22329.11|22329.11|22320.56|22320.56|0
1626703140000|2021-07-19 13:59:00|22327.49|22327.49|22327.49|22327.49|22327.49|22327.49|22327.49|22327.49|0
1626703160000|2021-07-19 13:59:20|22331.76|22331.76|22331.76|22331.76|22331.76|22331.76|22331.76|22331.76|0
1626703190000|2021-07-19 13:59:50|22328.22|22328.22|22329.99|22329.99|22329.99|22329.99|22328.22|22328.22|0
1626703200000|2021-07-19 14:00:00|22325.72|22325.72|22325.72|22325.72|22325.72|22325.72|22325.72|22325.72|0
1626703210000|2021-07-19 14:00:10|22323.95|22323.95|22323.95|22323.95|22323.95|22323.95|22323.95|22323.95|0
1626703220000|2021-07-19 14:00:20|22319.68|22319.68|22326.45|22326.45|22326.45|22326.45|22317.91|22317.91|0
1626703260000|2021-07-19 14:01:00|22328.22|22328.22|22328.22|22328.22|22328.22|22328.22|22328.22|22328.22|0
1626703270000|2021-07-19 14:01:10|22319.68|22319.68|22324.84|22324.84|22324.84|22324.84|22319.68|22319.68|0
1626703290000|2021-07-19 14:01:30|22320.56|22320.56|22320.56|22320.56|22320.56|22320.56|22320.56|22320.56|0
1626703300000|2021-07-19 14:01:40|22316.29|22316.29|22312.75|22312.75|22316.29|22316.29|22312.75|22312.75|0
1626703310000|2021-07-19 14:01:50|22306.29|22306.29|22306.29|22306.29|22306.29|22306.29|22306.29|22306.29|0
1626703340000|2021-07-19 14:02:20|22297.75|22297.75|22297.75|22297.75|22297.75|22297.75|22297.75|22297.75|0
1626703350000|2021-07-19 14:02:30|22294.84|22294.84|22294.84|22294.84|22294.84|22294.84|22294.84|22294.84|0
1626703360000|2021-07-19 14:02:40|22292.19|22292.19|22287.91|22287.91|22292.19|22292.19|22287.91|22287.91|0
1626703380000|2021-07-19 14:03:00|22283.64|22283.64|22287.91|22287.91|22287.91|22287.91|22283.64|22283.64|0
1626703400000|2021-07-19 14:03:20|22286.46|22286.46|22286.46|22286.46|22286.46|22286.46|22286.46|22286.46|0
1626703420000|2021-07-19 14:03:40|22284.69|22284.69|22281.15|22281.15|22284.69|22284.69|22281.15|22281.15|0
1626703430000|2021-07-19 14:03:50|22282.03|22282.03|22282.03|22282.03|22282.03|22282.03|22282.03|22282.03|0
1626703450000|2021-07-19 14:04:10|22286.31|22286.31|22286.31|22286.31|22286.31|22286.31|22286.31|22286.31|0
1626703460000|2021-07-19 14:04:20|22282.03|22282.03|22280.74|22280.74|22282.03|22282.03|22280.74|22280.74|0
1626703470000|2021-07-19 14:04:30|22293.55|22293.55|22295.01|22295.01|22295.01|22295.01|22293.55|22293.55|0
1626703480000|2021-07-19 14:04:40|22297.66|22297.66|22300.26|22300.26|22300.26|22300.26|22297.66|22297.66|0
1626703490000|2021-07-19 14:04:50|22308.8|22308.8|22311.55|22311.55|22311.55|22311.55|22308.8|22308.8|0
1626703510000|2021-07-19 14:05:10|22301.71|22301.71|22301.71|22301.71|22301.71|22301.71|22301.71|22301.71|0
1626703520000|2021-07-19 14:05:20|22296.41|22296.41|22292.93|22292.93|22296.41|22296.41|22292.93|22292.93|0
1626703530000|2021-07-19 14:05:30|22288.66|22288.66|22288.66|22288.66|22288.66|22288.66|22288.66|22288.66|0
1626703540000|2021-07-19 14:05:40|22292.93|22292.93|22292.93|22292.93|22292.93|22292.93|22292.93|22292.93|0
1626703560000|2021-07-19 14:06:00|22301.48|22301.48|22304.13|22304.13|22304.13|22304.13|22301.48|22301.48|0
1626703590000|2021-07-19 14:06:30|22306.4|22306.4|22306.4|22306.4|22306.4|22306.4|22306.4|22306.4|0
1626703610000|2021-07-19 14:06:50|22307.86|22307.86|22307.86|22307.86|22307.86|22307.86|22307.86|22307.86|0
1626703620000|2021-07-19 14:07:00|22295.04|22295.04|22295.04|22295.04|22295.04|22295.04|22295.04|22295.04|0
1626703630000|2021-07-19 14:07:10|22293.74|22293.74|22299.79|22299.79|22299.79|22299.79|22293.74|22293.74|0
1626703640000|2021-07-19 14:07:20|22308.33|22308.33|22308.33|22308.33|22308.33|22308.33|22308.33|22308.33|0
1626703650000|2021-07-19 14:07:30|22304.06|22304.06|22305.83|22305.83|22305.83|22305.83|22304.06|22304.06|0
1626703670000|2021-07-19 14:07:50|22308.42|22308.42|22312.7|22312.7|22312.7|22312.7|22308.42|22308.42|0
1626703690000|2021-07-19 14:08:10|22308.42|22308.42|22308.42|22308.42|22308.42|22308.42|22308.42|22308.42|0
1626703720000|2021-07-19 14:08:40|22312.7|22312.7|22316.97|22316.97|22316.97|22316.97|22312.7|22312.7|0
1626703730000|2021-07-19 14:08:50|22321.24|22321.24|22319.79|22319.79|22321.24|22321.24|22319.79|22319.79|0
1626703750000|2021-07-19 14:09:10|22318.9|22318.9|22321.97|22321.97|22321.97|22321.97|22318.9|22318.9|0
1626703770000|2021-07-19 14:09:30|22320.67|22320.67|22320.67|22320.67|22320.67|22320.67|22320.67|22320.67|0
1626703780000|2021-07-19 14:09:40|22316.4|22316.4|22328.43|22328.43|22328.43|22328.43|22316.4|22316.4|0
1626703790000|2021-07-19 14:09:50|22334.47|22334.47|22334.47|22334.47|22334.47|22334.47|22334.47|22334.47|0
1626703800000|2021-07-19 14:10:00|22335.35|22335.35|22335.35|22335.35|22335.35|22335.35|22335.35|22335.35|0
1626703810000|2021-07-19 14:10:10|22331.08|22331.08|22331.08|22331.08|22331.08|22331.08|22331.08|22331.08|0
1626703820000|2021-07-19 14:10:20|22326.24|22326.24|22321.97|22321.97|22326.24|22326.24|22321.97|22321.97|0
1626703850000|2021-07-19 14:10:50|22326.24|22326.24|22326.24|22326.24|22326.24|22326.24|22326.24|22326.24|0
1626703860000|2021-07-19 14:11:00|22327.7|22327.7|22338.01|22338.01|22338.01|22338.01|22327.7|22327.7|0
1626703880000|2021-07-19 14:11:20|22342.28|22342.28|22354.34|22354.34|22354.34|22354.34|22342.28|22342.28|0
1626703900000|2021-07-19 14:11:40|22350.06|22350.06|22350.06|22350.06|22350.06|22350.06|22350.06|22350.06|0
1626703910000|2021-07-19 14:11:50|22345.79|22345.79|22343.45|22343.45|22345.79|22345.79|22343.45|22343.45|0
1626703920000|2021-07-19 14:12:00|22347.72|22347.72|22347.72|22347.72|22347.72|22347.72|22347.72|22347.72|0
1626703930000|2021-07-19 14:12:10|22346.43|22346.43|22346.43|22346.43|22346.43|22346.43|22346.43|22346.43|0
1626703940000|2021-07-19 14:12:20|22350.7|22350.7|22354.97|22354.97|22354.97|22354.97|22350.7|22350.7|0
1626703950000|2021-07-19 14:12:30|22350.7|22350.7|22350.7|22350.7|22350.7|22350.7|22350.7|22350.7|0
1626703980000|2021-07-19 14:13:00|22354.24|22354.24|22356.84|22356.84|22356.84|22356.84|22354.24|22354.24|0
1626703990000|2021-07-19 14:13:10|22361.11|22361.11|22361.11|22361.11|22361.11|22361.11|22361.11|22361.11|0
1626704000000|2021-07-19 14:13:20|22364.02|22364.02|22372.21|22372.21|22372.21|22372.21|22364.02|22364.02|0
1626704020000|2021-07-19 14:13:40|22373.66|22373.66|22373.66|22373.66|22373.66|22373.66|22373.66|22373.66|0
1626704030000|2021-07-19 14:13:50|22390.75|22390.75|22386.48|22386.48|22390.75|22390.75|22386.48|22386.48|0
1626704040000|2021-07-19 14:14:00|22390.75|22390.75|22395.02|22395.02|22395.02|22395.02|22390.75|22390.75|0
1626704100000|2021-07-19 14:15:00|22397.62|22397.62|22397.62|22397.62|22397.62|22397.62|22397.62|22397.62|0
1626704110000|2021-07-19 14:15:10|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|0
1626704140000|2021-07-19 14:15:40|22399.13|22399.13|22406.16|22406.16|22406.16|22406.16|22399.13|22399.13|0
1626704150000|2021-07-19 14:15:50|22397.61|22397.61|22399.38|22399.38|22399.38|22399.38|22397.61|22397.61|0
1626704160000|2021-07-19 14:16:00|22407.93|22407.93|22413.97|22413.97|22413.97|22413.97|22407.93|22407.93|0
1626704170000|2021-07-19 14:16:10|22414.86|22414.86|22414.86|22414.86|22414.86|22414.86|22414.86|22414.86|0
1626704180000|2021-07-19 14:16:20|22416.31|22416.31|22416.31|22416.31|22416.31|22416.31|22416.31|22416.31|0
1626704190000|2021-07-19 14:16:30|22412.04|22412.04|22413.34|22413.34|22413.34|22413.34|22412.04|22412.04|0
1626704210000|2021-07-19 14:16:50|22421.88|22421.88|22417.61|22417.61|22421.88|22421.88|22417.61|22417.61|0
1626704220000|2021-07-19 14:17:00|22421.88|22421.88|22424.15|22424.15|22424.15|22424.15|22421.88|22421.88|0
1626704230000|2021-07-19 14:17:10|22419.88|22419.88|22419.88|22419.88|22419.88|22419.88|22419.88|22419.88|0
1626704240000|2021-07-19 14:17:20|22419.12|22419.12|22420.89|22420.89|22420.89|22420.89|22419.12|22419.12|0
1626704260000|2021-07-19 14:17:40|22416.62|22416.62|22409.16|22409.16|22416.62|22416.62|22409.16|22409.16|0
1626704280000|2021-07-19 14:18:00|22411.75|22411.75|22411.75|22411.75|22411.75|22411.75|22411.75|22411.75|0
1626704290000|2021-07-19 14:18:10|22416.03|22416.03|22416.03|22416.03|22416.03|22416.03|22416.03|22416.03|0
1626704320000|2021-07-19 14:18:40|22420.3|22420.3|22420.3|22420.3|22420.3|22420.3|22420.3|22420.3|0
1626704330000|2021-07-19 14:18:50|22416.03|22416.03|22416.03|22416.03|22416.03|22416.03|22416.03|22416.03|0
1626704410000|2021-07-19 14:20:10|22414.73|22414.73|22413.84|22413.84|22414.73|22414.73|22412.96|22412.96|0
1626704420000|2021-07-19 14:20:20|22415.61|22415.61|22419.89|22419.89|22419.89|22419.89|22415.61|22415.61|0
1626704430000|2021-07-19 14:20:30|22420.77|22420.77|22433.37|22433.37|22435.04|22435.04|22420.77|22420.77|0
1626704440000|2021-07-19 14:20:40|22437.64|22437.64|22444.62|22444.62|22444.62|22444.62|22437.64|22437.64|0
1626704490000|2021-07-19 14:21:30|22440.35|22440.35|22436.07|22436.07|22440.35|22440.35|22436.07|22436.07|0
1626704500000|2021-07-19 14:21:40|22435.19|22435.19|22435.19|22435.19|22435.19|22435.19|22435.19|22435.19|0
1626704510000|2021-07-19 14:21:50|22441.23|22441.23|22441.23|22441.23|22441.23|22441.23|22441.23|22441.23|0
1626704520000|2021-07-19 14:22:00|22436.96|22436.96|22436.96|22436.96|22436.96|22436.96|22436.96|22436.96|0
1626704550000|2021-07-19 14:22:30|22434.36|22434.36|22434.36|22434.36|22434.36|22434.36|22434.36|22434.36|0
1626704560000|2021-07-19 14:22:40|22438.64|22438.64|22438.64|22438.64|22438.64|22438.64|22438.64|22438.64|0
1626704570000|2021-07-19 14:22:50|22447.18|22447.18|22443.79|22443.79|22447.18|22447.18|22442.91|22442.91|0
1626704580000|2021-07-19 14:23:00|22446.45|22446.45|22448.22|22448.22|22448.22|22448.22|22446.45|22446.45|0
1626704590000|2021-07-19 14:23:10|22452.49|22452.49|22452.49|22452.49|22452.49|22452.49|22452.49|22452.49|0
1626704610000|2021-07-19 14:23:30|22453.38|22453.38|22453.38|22453.38|22453.38|22453.38|22453.38|22453.38|0
1626704650000|2021-07-19 14:24:10|22451.61|22451.61|22451.61|22451.61|22451.61|22451.61|22451.61|22451.61|0
1626704660000|2021-07-19 14:24:20|22455.88|22455.88|22467.08|22467.08|22467.08|22467.08|22455.88|22455.88|0
1626704670000|2021-07-19 14:24:30|22458.54|22458.54|22458.54|22458.54|22458.54|22458.54|22458.54|22458.54|0
1626704680000|2021-07-19 14:24:40|22459.42|22459.42|22459.42|22459.42|22459.42|22459.42|22459.42|22459.42|0
1626704690000|2021-07-19 14:24:50|22463.31|22463.31|22464.61|22464.61|22464.61|22464.61|22463.31|22463.31|0
1626704700000|2021-07-19 14:25:00|22468.51|22468.51|22465.91|22465.91|22468.51|22468.51|22464.61|22464.61|0
1626704710000|2021-07-19 14:25:10|22466.8|22466.8|22465.03|22465.03|22466.8|22466.8|22465.03|22465.03|0
1626704740000|2021-07-19 14:25:40|22464.14|22464.14|22455.6|22455.6|22464.14|22464.14|22455.6|22455.6|0
1626704750000|2021-07-19 14:25:50|22451.7|22451.7|22445.66|22445.66|22451.7|22451.7|22444.77|22444.77|0
1626704790000|2021-07-19 14:26:30|22449.93|22449.93|22449.93|22449.93|22449.93|22449.93|22449.93|22449.93|0
1626704820000|2021-07-19 14:27:00|22455.24|22455.24|22455.24|22455.24|22455.24|22455.24|22455.24|22455.24|0
1626704870000|2021-07-19 14:27:50|22454.49|22454.49|22454.49|22454.49|22454.49|22454.49|22454.49|22454.49|0
1626704880000|2021-07-19 14:28:00|22455.78|22455.78|22455.78|22455.78|22455.78|22455.78|22455.78|22455.78|0
1626704890000|2021-07-19 14:28:10|22454.49|22454.49|22452.22|22452.22|22454.49|22454.49|22452.22|22452.22|0
1626704920000|2021-07-19 14:28:40|22456.49|22456.49|22468.79|22468.79|22468.79|22468.79|22456.49|22456.49|0
1626704930000|2021-07-19 14:28:50|22467.34|22467.34|22473.22|22473.22|22473.22|22473.22|22467.34|22467.34|0
1626704940000|2021-07-19 14:29:00|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|0
1626704950000|2021-07-19 14:29:10|22477.39|22477.39|22479.66|22479.66|22479.66|22479.66|22477.39|22477.39|0
1626704960000|2021-07-19 14:29:20|22480.96|22480.96|22478.9|22478.9|22480.96|22480.96|22478.9|22478.9|0
1626704980000|2021-07-19 14:29:40|22476.3|22476.3|22476.3|22476.3|22476.3|22476.3|22476.3|22476.3|0
1626705000000|2021-07-19 14:30:00|22477.76|22477.76|22477.76|22477.76|22477.76|22477.76|22477.76|22477.76|0
1626705010000|2021-07-19 14:30:10|22479.06|22479.06|22479.06|22479.06|22479.06|22479.06|22479.06|22479.06|0
1626705020000|2021-07-19 14:30:20|22476.4|22476.4|22476.4|22476.4|22476.4|22476.4|22476.4|22476.4|0
1626705060000|2021-07-19 14:31:00|22474.95|22474.95|22473.18|22473.18|22474.95|22474.95|22473.18|22473.18|0
1626705090000|2021-07-19 14:31:30|22474.47|22474.47|22474.47|22474.47|22474.47|22474.47|22474.47|22474.47|0
1626705130000|2021-07-19 14:32:10|22478.75|22478.75|22483.59|22483.59|22483.59|22483.59|22478.75|22478.75|0
1626705150000|2021-07-19 14:32:30|22482.7|22482.7|22482.7|22482.7|22482.7|22482.7|22482.7|22482.7|0
1626705180000|2021-07-19 14:33:00|22478.43|22478.43|22477.13|22477.13|22482.7|22482.7|22477.13|22477.13|0
1626705190000|2021-07-19 14:33:10|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|22475.68|0
1626705200000|2021-07-19 14:33:20|22474.38|22474.38|22474.38|22474.38|22474.38|22474.38|22474.38|22474.38|0
1626705210000|2021-07-19 14:33:30|22473.49|22473.49|22471.72|22471.72|22473.49|22473.49|22467.45|22467.45|0
1626705230000|2021-07-19 14:33:50|22474.63|22474.63|22470.74|22470.74|22474.63|22474.63|22470.74|22470.74|0
1626705240000|2021-07-19 14:34:00|22472.51|22472.51|22477.66|22477.66|22477.66|22477.66|22472.51|22472.51|0
1626705250000|2021-07-19 14:34:10|22482.09|22482.09|22483.86|22483.86|22483.86|22483.86|22482.09|22482.09|0
1626705260000|2021-07-19 14:34:20|22488.13|22488.13|22489.59|22489.59|22489.59|22489.59|22488.13|22488.13|0
1626705270000|2021-07-19 14:34:30|22493.48|22493.48|22493.48|22493.48|22493.48|22493.48|22493.48|22493.48|0
1626705280000|2021-07-19 14:34:40|22492.03|22492.03|22492.03|22492.03|22492.03|22492.03|22492.03|22492.03|0
1626705290000|2021-07-19 14:34:50|22496.3|22496.3|22496.3|22496.3|22496.3|22496.3|22496.3|22496.3|0
1626705310000|2021-07-19 14:35:10|22497.6|22497.6|22497.6|22497.6|22497.6|22497.6|22497.6|22497.6|0
1626705320000|2021-07-19 14:35:20|22496.14|22496.14|22496.14|22496.14|22496.14|22496.14|22496.14|22496.14|0
1626705330000|2021-07-19 14:35:30|22483.33|22483.33|22485.07|22485.07|22487.6|22487.6|22483.33|22483.33|0
1626705350000|2021-07-19 14:35:50|22485.96|22485.96|22481.68|22481.68|22485.96|22485.96|22481.68|22481.68|0
1626705360000|2021-07-19 14:36:00|22485.96|22485.96|22485.96|22485.96|22485.96|22485.96|22485.96|22485.96|0
1626705370000|2021-07-19 14:36:10|22485.07|22485.07|22485.07|22485.07|22485.07|22485.07|22485.07|22485.07|0
1626705380000|2021-07-19 14:36:20|22489.34|22489.34|22489.34|22489.34|22489.34|22489.34|22486.69|22486.69|0
1626705390000|2021-07-19 14:36:30|22494.5|22494.5|22494.18|22494.18|22496.77|22496.77|22494.18|22494.18|0
1626705400000|2021-07-19 14:36:40|22493.29|22493.29|22512.19|22512.19|22512.19|22512.19|22493.29|22493.29|0
1626705410000|2021-07-19 14:36:50|22513.07|22513.07|22513.07|22513.07|22513.07|22513.07|22513.07|22513.07|0
1626705420000|2021-07-19 14:37:00|22512.19|22512.19|22512.19|22512.19|22512.19|22512.19|22512.19|22512.19|0
1626705430000|2021-07-19 14:37:10|22513.07|22513.07|22511.3|22511.3|22513.07|22513.07|22511.3|22511.3|0
1626705440000|2021-07-19 14:37:20|22512.6|22512.6|22512.6|22512.6|22512.6|22512.6|22512.6|22512.6|0
1626705450000|2021-07-19 14:37:30|22514.05|22514.05|22520.75|22520.75|22520.75|22520.75|22514.05|22514.05|0
1626705460000|2021-07-19 14:37:40|22518.98|22518.98|22518.98|22518.98|22518.98|22518.98|22518.98|22518.98|0
1626705480000|2021-07-19 14:38:00|22516.32|22516.32|22516.32|22516.32|22516.32|22516.32|22516.32|22516.32|0
1626705490000|2021-07-19 14:38:10|22520.59|22520.59|22523.25|22523.25|22523.25|22523.25|22520.59|22520.59|0
1626705510000|2021-07-19 14:38:30|22518.98|22518.98|22518.98|22518.98|22518.98|22518.98|22518.98|22518.98|0
1626705530000|2021-07-19 14:38:50|22510.43|22510.43|22507.91|22507.91|22510.43|22510.43|22507.91|22507.91|0
1626705560000|2021-07-19 14:39:20|22509.2|22509.2|22526.29|22526.29|22526.29|22526.29|22509.2|22509.2|0
1626705580000|2021-07-19 14:39:40|22529.83|22529.83|22529.83|22529.83|22529.83|22529.83|22529.83|22529.83|0
1626705590000|2021-07-19 14:39:50|22530.72|22530.72|22530.72|22530.72|22530.72|22530.72|22530.72|22530.72|0
1626705600000|2021-07-19 14:40:00|22534.99|22534.99|22534.99|22534.99|22534.99|22534.99|22534.99|22534.99|0
1626705610000|2021-07-19 14:40:10|22526.45|22526.45|22526.45|22526.45|22526.45|22526.45|22526.45|22526.45|0
1626705620000|2021-07-19 14:40:20|22527.9|22527.9|22527.9|22527.9|22527.9|22527.9|22527.9|22527.9|0
1626705630000|2021-07-19 14:40:30|22532.17|22532.17|22532.17|22532.17|22532.17|22532.17|22532.17|22532.17|0
1626705640000|2021-07-19 14:40:40|22531.29|22531.29|22531.29|22531.29|22531.29|22531.29|22529.99|22529.99|0
1626705650000|2021-07-19 14:40:50|22533.88|22533.88|22536.48|22536.48|22536.48|22536.48|22533.88|22533.88|0
1626705660000|2021-07-19 14:41:00|22535.18|22535.18|22545.02|22545.02|22546.8|22546.8|22535.18|22535.18|0
1626705670000|2021-07-19 14:41:10|22549.3|22549.3|22549.3|22549.3|22549.3|22549.3|22549.3|22549.3|0
1626705680000|2021-07-19 14:41:20|22552.2|22552.2|22555.17|22555.17|22555.17|22555.17|22552.2|22552.2|0
1626705690000|2021-07-19 14:41:30|22557.38|22557.38|22562.95|22562.95|22562.95|22562.95|22557.38|22557.38|0
1626705700000|2021-07-19 14:41:40|22561.66|22561.66|22565.2|22565.2|22565.2|22565.2|22561.66|22561.66|0
1626705710000|2021-07-19 14:41:50|22566.08|22566.08|22566.08|22566.08|22566.97|22566.97|22566.08|22566.08|0
1626705720000|2021-07-19 14:42:00|22565.2|22565.2|22565.2|22565.2|22565.2|22565.2|22565.2|22565.2|0
1626705730000|2021-07-19 14:42:10|22569.09|22569.09|22564.82|22564.82|22569.09|22569.09|22560.55|22560.55|0
1626705740000|2021-07-19 14:42:20|22566.12|22566.12|22566.12|22566.12|22566.12|22566.12|22566.12|22566.12|0
1626705770000|2021-07-19 14:42:50|22564.66|22564.66|22560.39|22560.39|22564.66|22564.66|22560.39|22560.39|0
1626705790000|2021-07-19 14:43:10|22561.15|22561.15|22561.15|22561.15|22561.15|22561.15|22561.15|22561.15|0
1626705800000|2021-07-19 14:43:20|22562.6|22562.6|22562.6|22562.6|22562.6|22562.6|22562.6|22562.6|0
1626705820000|2021-07-19 14:43:40|22563.9|22563.9|22565.41|22565.41|22565.41|22565.41|22563.9|22563.9|0
1626705830000|2021-07-19 14:43:50|22567.18|22567.18|22567.18|22567.18|22567.18|22567.18|22567.18|22567.18|0
1626705860000|2021-07-19 14:44:20|22568.7|22568.7|22568.7|22568.7|22568.7|22568.7|22568.7|22568.7|0
1626705870000|2021-07-19 14:44:30|22567.94|22567.94|22572.21|22572.21|22572.21|22572.21|22567.94|22567.94|0
1626705880000|2021-07-19 14:44:40|22567.94|22567.94|22567.94|22567.94|22567.94|22567.94|22567.94|22567.94|0
1626705900000|2021-07-19 14:45:00|22569.24|22569.24|22571.83|22571.83|22571.83|22571.83|22569.24|22569.24|0
1626705910000|2021-07-19 14:45:10|22573.13|22573.13|22573.13|22573.13|22573.13|22573.13|22573.13|22573.13|0
1626705920000|2021-07-19 14:45:20|22577.4|22577.4|22581.36|22581.36|22581.36|22581.36|22577.4|22577.4|0
1626705930000|2021-07-19 14:45:30|22582.81|22582.81|22582.81|22582.81|22582.81|22582.81|22582.81|22582.81|0
1626705970000|2021-07-19 14:46:10|22584.11|22584.11|22579.84|22579.84|22584.11|22584.11|22579.84|22579.84|0
1626705980000|2021-07-19 14:46:20|22584.11|22584.11|22584.11|22584.11|22584.11|22584.11|22584.11|22584.11|0
1626705990000|2021-07-19 14:46:30|22586.71|22586.71|22579.36|22579.36|22586.71|22586.71|22579.36|22579.36|0
1626706010000|2021-07-19 14:46:50|22583.64|22583.64|22585.91|22585.91|22585.91|22585.91|22583.64|22583.64|0
1626706060000|2021-07-19 14:47:40|22581.63|22581.63|22581.63|22581.63|22581.63|22581.63|22581.63|22581.63|0
1626706080000|2021-07-19 14:48:00|22583.41|22583.41|22583.41|22583.41|22583.41|22583.41|22583.41|22583.41|0
1626706100000|2021-07-19 14:48:20|22586.31|22586.31|22587.77|22587.77|22587.77|22587.77|22586.31|22586.31|0
1626706110000|2021-07-19 14:48:30|22592.04|22592.04|22592.04|22592.04|22592.04|22592.04|22592.04|22592.04|0
1626706130000|2021-07-19 14:48:50|22596.31|22596.31|22602.83|22602.83|22602.83|22602.83|22596.31|22596.31|0
1626706160000|2021-07-19 14:49:20|22604.13|22604.13|22604.13|22604.13|22604.13|22604.13|22604.13|22604.13|0
1626706180000|2021-07-19 14:49:40|22595.58|22595.58|22584.38|22584.38|22595.58|22595.58|22584.38|22584.38|0
1626706190000|2021-07-19 14:49:50|22592.93|22592.93|22593.81|22593.81|22595.58|22595.58|22592.93|22592.93|0
1626706200000|2021-07-19 14:50:00|22594.7|22594.7|22598.97|22598.97|22598.97|22598.97|22594.7|22594.7|0
1626706220000|2021-07-19 14:50:20|22597.67|22597.67|22596.22|22596.22|22597.67|22597.67|22596.22|22596.22|0
1626706230000|2021-07-19 14:50:30|22599.13|22599.13|22599.13|22599.13|22599.13|22599.13|22599.13|22599.13|0
1626706240000|2021-07-19 14:50:40|22590.58|22590.58|22590.58|22590.58|22590.58|22590.58|22590.58|22590.58|0
1626706250000|2021-07-19 14:50:50|22594.85|22594.85|22593.97|22593.97|22594.85|22594.85|22593.97|22593.97|0
1626706260000|2021-07-19 14:51:00|22592.67|22592.67|22591.37|22591.37|22592.67|22592.67|22591.37|22591.37|0
1626706280000|2021-07-19 14:51:20|22587.1|22587.1|22587.99|22587.99|22587.99|22587.99|22586.21|22586.21|0
1626706290000|2021-07-19 14:51:30|22590.58|22590.58|22589.82|22589.82|22590.58|22590.58|22589.82|22589.82|0
1626706300000|2021-07-19 14:51:40|22586.92|22586.92|22586.92|22586.92|22586.92|22586.92|22586.92|22586.92|0
1626706320000|2021-07-19 14:52:00|22587.8|22587.8|22599.41|22599.41|22599.41|22599.41|22587.8|22587.8|0
1626706330000|2021-07-19 14:52:10|22600.87|22600.87|22600.87|22600.87|22600.87|22600.87|22600.87|22600.87|0
1626706340000|2021-07-19 14:52:20|22599.57|22599.57|22599.57|22599.57|22599.57|22599.57|22599.57|22599.57|0
1626706350000|2021-07-19 14:52:30|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|0
1626706370000|2021-07-19 14:52:50|22599.26|22599.26|22596.35|22596.35|22599.26|22599.26|22596.35|22596.35|0
1626706380000|2021-07-19 14:53:00|22599.01|22599.01|22587.87|22587.87|22599.01|22599.01|22587.87|22587.87|0
1626706390000|2021-07-19 14:53:10|22585.21|22585.21|22585.21|22585.21|22585.21|22585.21|22585.21|22585.21|0
1626706400000|2021-07-19 14:53:20|22583.91|22583.91|22583.91|22583.91|22583.91|22583.91|22583.91|22583.91|0
1626706450000|2021-07-19 14:54:10|22582.14|22582.14|22573.6|22573.6|22582.14|22582.14|22573.6|22573.6|0
1626706460000|2021-07-19 14:54:20|22572.3|22572.3|22572.3|22572.3|22572.3|22572.3|22572.3|22572.3|0
1626706470000|2021-07-19 14:54:30|22576.57|22576.57|22576.57|22576.57|22576.57|22576.57|22576.57|22576.57|0
1626706480000|2021-07-19 14:54:40|22573.66|22573.66|22573.66|22573.66|22573.66|22573.66|22573.66|22573.66|0
1626706490000|2021-07-19 14:54:50|22569.39|22569.39|22572.3|22572.3|22572.3|22572.3|22569.39|22569.39|0
1626706510000|2021-07-19 14:55:10|22573.18|22573.18|22573.18|22573.18|22573.18|22573.18|22573.18|22573.18|0
1626706520000|2021-07-19 14:55:20|22568.91|22568.91|22566.32|22566.32|22568.91|22568.91|22566.32|22566.32|0
1626706560000|2021-07-19 14:56:00|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|0
1626706570000|2021-07-19 14:56:10|22566.32|22566.32|22566.32|22566.32|22566.32|22566.32|22566.32|22566.32|0
1626706580000|2021-07-19 14:56:20|22567.61|22567.61|22564.96|22564.96|22567.61|22567.61|22564.96|22564.96|0
1626706610000|2021-07-19 14:56:50|22569.23|22569.23|22569.23|22569.23|22569.23|22569.23|22569.23|22569.23|0
1626706620000|2021-07-19 14:57:00|22573.5|22573.5|22573.5|22573.5|22573.5|22573.5|22573.5|22573.5|0
1626706680000|2021-07-19 14:58:00|22574.8|22574.8|22574.8|22574.8|22574.8|22574.8|22574.8|22574.8|0
1626706710000|2021-07-19 14:58:30|22572.2|22572.2|22572.2|22572.2|22572.2|22572.2|22572.2|22572.2|0
1626706730000|2021-07-19 14:58:50|22567.93|22567.93|22567.93|22567.93|22567.93|22567.93|22567.93|22567.93|0
1626706740000|2021-07-19 14:59:00|22572.2|22572.2|22574.86|22574.86|22574.86|22574.86|22572.2|22572.2|0
1626706750000|2021-07-19 14:59:10|22575.75|22575.75|22575.75|22575.75|22575.75|22575.75|22575.75|22575.75|0
1626706760000|2021-07-19 14:59:20|22577.04|22577.04|22577.04|22577.04|22577.04|22577.04|22577.04|22577.04|0
1626706770000|2021-07-19 14:59:30|22572.77|22572.77|22572.77|22572.77|22572.77|22572.77|22572.77|22572.77|0
1626706780000|2021-07-19 14:59:40|22568.5|22568.5|22564.96|22564.96|22568.5|22568.5|22564.96|22564.96|0
1626706790000|2021-07-19 14:59:50|22561.17|22561.17|22561.17|22561.17|22561.17|22561.17|22561.17|22561.17|0
1626706800000|2021-07-19 15:00:00|22560.29|22560.29|22560.29|22560.29|22560.29|22560.29|22560.29|22560.29|0
1626706820000|2021-07-19 15:00:20|22559.4|22559.4|22559.4|22559.4|22559.4|22559.4|22559.4|22559.4|0
1626706830000|2021-07-19 15:00:30|22560.29|22560.29|22562.06|22562.06|22562.06|22562.06|22560.29|22560.29|0
1626706840000|2021-07-19 15:00:40|22562.82|22562.82|22562.82|22562.82|22562.82|22562.82|22562.82|22562.82|0
1626706870000|2021-07-19 15:01:10|22561.93|22561.93|22566.2|22566.2|22566.2|22566.2|22561.93|22561.93|0
1626706890000|2021-07-19 15:01:30|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|0
1626706900000|2021-07-19 15:01:40|22560.42|22560.42|22560.42|22560.42|22560.42|22560.42|22560.42|22560.42|0
1626706920000|2021-07-19 15:02:00|22556.14|22556.14|22556.14|22556.14|22556.14|22556.14|22556.14|22556.14|0
1626706930000|2021-07-19 15:02:10|22553.55|22553.55|22553.55|22553.55|22553.55|22553.55|22553.55|22553.55|0
1626706950000|2021-07-19 15:02:30|22557.82|22557.82|22557.82|22557.82|22557.82|22557.82|22557.82|22557.82|0
1626706960000|2021-07-19 15:02:40|22562.09|22562.09|22562.09|22562.09|22562.09|22562.09|22562.09|22562.09|0
1626706970000|2021-07-19 15:02:50|22570.64|22570.64|22575.06|22575.06|22575.06|22575.06|22570.64|22570.64|0
1626706980000|2021-07-19 15:03:00|22579.34|22579.34|22579.34|22579.34|22579.34|22579.34|22579.34|22579.34|0
1626706990000|2021-07-19 15:03:10|22581.93|22581.93|22585.69|22585.69|22585.69|22585.69|22580.63|22580.63|0
1626707010000|2021-07-19 15:03:30|22589.96|22589.96|22589.08|22589.08|22589.96|22589.96|22589.08|22589.08|0
1626707030000|2021-07-19 15:03:50|22591.67|22591.67|22594.33|22594.33|22594.33|22594.33|22591.67|22591.67|0
1626707040000|2021-07-19 15:04:00|22592.56|22592.56|22592.56|22592.56|22592.56|22592.56|22592.56|22592.56|0
1626707070000|2021-07-19 15:04:30|22584.01|22584.01|22584.01|22584.01|22584.01|22584.01|22584.01|22584.01|0
1626707080000|2021-07-19 15:04:40|22588.29|22588.29|22588.29|22588.29|22588.29|22588.29|22588.29|22588.29|0
1626707090000|2021-07-19 15:04:50|22584.01|22584.01|22585.53|22585.53|22585.53|22585.53|22584.01|22584.01|0
1626707100000|2021-07-19 15:05:00|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|0
1626707110000|2021-07-19 15:05:10|22585.53|22585.53|22585.53|22585.53|22585.53|22585.53|22585.53|22585.53|0
1626707130000|2021-07-19 15:05:30|22576.98|22576.98|22576.98|22576.98|22576.98|22576.98|22576.98|22576.98|0
1626707140000|2021-07-19 15:05:40|22575.68|22575.68|22573.41|22573.41|22575.68|22575.68|22573.41|22573.41|0
1626707160000|2021-07-19 15:06:00|22572.12|22572.12|22572.12|22572.12|22572.12|22572.12|22572.12|22572.12|0
1626707180000|2021-07-19 15:06:20|22573|22573|22573|22573|22573|22573|22573|22573|0
1626707220000|2021-07-19 15:07:00|22571.23|22571.23|22571.23|22571.23|22571.23|22571.23|22571.23|22571.23|0
1626707270000|2021-07-19 15:07:50|22566.96|22566.96|22566.96|22566.96|22566.96|22566.96|22566.96|22566.96|0
1626707280000|2021-07-19 15:08:00|22568.73|22568.73|22579.33|22579.33|22579.33|22579.33|22562.24|22562.24|0
1626707290000|2021-07-19 15:08:10|22580.09|22580.09|22580.09|22580.09|22580.09|22580.09|22580.09|22580.09|0
1626707300000|2021-07-19 15:08:20|22578.63|22578.63|22579.77|22579.77|22579.77|22579.77|22577.18|22577.18|0
1626707310000|2021-07-19 15:08:30|22584.05|22584.05|22584.05|22584.05|22584.05|22584.05|22584.05|22584.05|0
1626707340000|2021-07-19 15:09:00|22582.59|22582.59|22582.59|22582.59|22582.59|22582.59|22582.59|22582.59|0
1626707420000|2021-07-19 15:10:20|22585.25|22585.25|22584.36|22584.36|22585.25|22585.25|22584.36|22584.36|0
1626707430000|2021-07-19 15:10:30|22575.82|22575.82|22573.48|22573.48|22575.82|22575.82|22573.48|22573.48|0
1626707440000|2021-07-19 15:10:40|22569.21|22569.21|22565.66|22565.66|22569.21|22569.21|22565.66|22565.66|0
1626707460000|2021-07-19 15:11:00|22561.39|22561.39|22569.94|22569.94|22569.94|22569.94|22561.39|22561.39|0
1626707470000|2021-07-19 15:11:10|22569.18|22569.18|22568.42|22568.42|22569.18|22569.18|22568.42|22568.42|0
1626707480000|2021-07-19 15:11:20|22569.31|22569.31|22568.55|22568.55|22569.31|22569.31|22568.55|22568.55|0
1626707510000|2021-07-19 15:11:50|22569.44|22569.44|22565.17|22565.17|22569.44|22569.44|22565.17|22565.17|0
1626707520000|2021-07-19 15:12:00|22565.92|22565.92|22572.53|22572.53|22572.53|22572.53|22565.92|22565.92|0
1626707560000|2021-07-19 15:12:40|22569.15|22569.15|22567.85|22567.85|22569.15|22569.15|22567.85|22567.85|0
1626707580000|2021-07-19 15:13:00|22563.58|22563.58|22563.58|22563.58|22563.58|22563.58|22563.58|22563.58|0
1626707590000|2021-07-19 15:13:10|22564.87|22564.87|22563.1|22563.1|22564.87|22564.87|22563.1|22563.1|0
1626707600000|2021-07-19 15:13:20|22558.83|22558.83|22560.13|22560.13|22560.13|22560.13|22558.83|22558.83|0
1626707610000|2021-07-19 15:13:30|22555.86|22555.86|22555.86|22555.86|22555.86|22555.86|22555.86|22555.86|0
1626707640000|2021-07-19 15:14:00|22564.4|22564.4|22566.58|22566.58|22566.58|22566.58|22564.4|22564.4|0
1626707680000|2021-07-19 15:14:40|22570.86|22570.86|22570.86|22570.86|22570.86|22570.86|22570.86|22570.86|0
1626707700000|2021-07-19 15:15:00|22569.09|22569.09|22570.86|22570.86|22570.86|22570.86|22569.09|22569.09|0
1626707730000|2021-07-19 15:15:30|22572.37|22572.37|22572.37|22572.37|22572.37|22572.37|22572.37|22572.37|0
1626707750000|2021-07-19 15:15:50|22573.26|22573.26|22575.03|22575.03|22575.03|22575.03|22573.26|22573.26|0
1626707760000|2021-07-19 15:16:00|22576.32|22576.32|22577.62|22577.62|22577.62|22577.62|22576.32|22576.32|0
1626707780000|2021-07-19 15:16:20|22576.17|22576.17|22576.17|22576.17|22576.17|22576.17|22576.17|22576.17|0
1626707790000|2021-07-19 15:16:30|22577.05|22577.05|22577.05|22577.05|22577.05|22577.05|22577.05|22577.05|0
1626707800000|2021-07-19 15:16:40|22578.35|22578.35|22578.35|22578.35|22578.35|22578.35|22578.35|22578.35|0
1626707810000|2021-07-19 15:16:50|22577.05|22577.05|22577.05|22577.05|22577.05|22577.05|22577.05|22577.05|0
1626707840000|2021-07-19 15:17:20|22575.6|22575.6|22577.05|22577.05|22577.05|22577.05|22575.6|22575.6|0
1626707850000|2021-07-19 15:17:30|22574.4|22574.4|22574.4|22574.4|22574.4|22574.4|22574.4|22574.4|0
1626707860000|2021-07-19 15:17:40|22570.13|22570.13|22570.88|22570.88|22570.88|22570.88|22569.37|22569.37|0
1626707870000|2021-07-19 15:17:50|22571.64|22571.64|22572.52|22572.52|22572.52|22572.52|22571.64|22571.64|0
1626707880000|2021-07-19 15:18:00|22571.77|22571.77|22571.77|22571.77|22571.77|22571.77|22571.77|22571.77|0
1626707890000|2021-07-19 15:18:10|22572.52|22572.52|22572.52|22572.52|22572.52|22572.52|22572.52|22572.52|0
1626707910000|2021-07-19 15:18:30|22574.29|22574.29|22574.29|22574.29|22574.29|22574.29|22574.29|22574.29|0
1626707960000|2021-07-19 15:19:20|22575.18|22575.18|22579.45|22579.45|22579.45|22579.45|22575.18|22575.18|0
1626707970000|2021-07-19 15:19:30|22581.22|22581.22|22581.22|22581.22|22581.22|22581.22|22581.22|22581.22|0
1626707980000|2021-07-19 15:19:40|22579.45|22579.45|22574.29|22574.29|22579.45|22579.45|22574.29|22574.29|0
1626708000000|2021-07-19 15:20:00|22578.57|22578.57|22578.57|22578.57|22578.57|22578.57|22578.57|22578.57|0
1626708010000|2021-07-19 15:20:10|22577.68|22577.68|22570.13|22570.13|22577.68|22577.68|22570.13|22570.13|0
1626708020000|2021-07-19 15:20:20|22568.83|22568.83|22568.83|22568.83|22568.83|22568.83|22568.83|22568.83|0
1626708040000|2021-07-19 15:20:40|22567.06|22567.06|22559.88|22559.88|22567.06|22567.06|22559.88|22559.88|0
1626708060000|2021-07-19 15:21:00|22558.58|22558.58|22559.34|22559.34|22559.34|22559.34|22558.58|22558.58|0
1626708080000|2021-07-19 15:21:20|22557.56|22557.56|22557.56|22557.56|22557.56|22557.56|22557.56|22557.56|0
1626708100000|2021-07-19 15:21:40|22558.45|22558.45|22558.45|22558.45|22558.45|22558.45|22558.45|22558.45|0
1626708110000|2021-07-19 15:21:50|22557.69|22557.69|22557.69|22557.69|22557.69|22557.69|22557.69|22557.69|0
1626708120000|2021-07-19 15:22:00|22553.42|22553.42|22551.24|22551.24|22553.42|22553.42|22551.24|22551.24|0
1626708130000|2021-07-19 15:22:10|22549.78|22549.78|22549.78|22549.78|22549.78|22549.78|22549.78|22549.78|0
1626708160000|2021-07-19 15:22:40|22548.9|22548.9|22548.9|22548.9|22548.9|22548.9|22548.9|22548.9|0
1626708170000|2021-07-19 15:22:50|22548.01|22548.01|22548.01|22548.01|22548.01|22548.01|22548.01|22548.01|0
1626708180000|2021-07-19 15:23:00|22543.74|22543.74|22542.98|22542.98|22543.74|22543.74|22542.98|22542.98|0
1626708200000|2021-07-19 15:23:20|22543.74|22543.74|22544.63|22544.63|22544.63|22544.63|22543.74|22543.74|0
1626708220000|2021-07-19 15:23:40|22543.17|22543.17|22543.17|22543.17|22543.17|22543.17|22543.17|22543.17|0
1626708230000|2021-07-19 15:23:50|22544.47|22544.47|22544.47|22544.47|22544.47|22544.47|22544.47|22544.47|0
1626708240000|2021-07-19 15:24:00|22543.17|22543.17|22544.06|22544.06|22544.06|22544.06|22543.17|22543.17|0
1626708250000|2021-07-19 15:24:10|22545.57|22545.57|22545.57|22545.57|22545.57|22545.57|22545.57|22545.57|0
1626708260000|2021-07-19 15:24:20|22546.46|22546.46|22546.46|22546.46|22546.46|22546.46|22546.46|22546.46|0
1626708270000|2021-07-19 15:24:30|22542.18|22542.18|22542.18|22542.18|22542.18|22542.18|22542.18|22542.18|0
1626708280000|2021-07-19 15:24:40|22543.64|22543.64|22543.64|22543.64|22543.64|22543.64|22543.64|22543.64|0
1626708290000|2021-07-19 15:24:50|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|22542.34|0
1626708300000|2021-07-19 15:25:00|22539.68|22539.68|22539.68|22539.68|22539.68|22539.68|22539.68|22539.68|0
1626708310000|2021-07-19 15:25:10|22540.98|22540.98|22553.48|22553.48|22553.48|22553.48|22540.98|22540.98|0
1626708320000|2021-07-19 15:25:20|22552.18|22552.18|22547.13|22547.13|22553.07|22553.07|22547.13|22547.13|0
1626708340000|2021-07-19 15:25:40|22542.86|22542.86|22542.86|22542.86|22542.86|22542.86|22542.86|22542.86|0
1626708370000|2021-07-19 15:26:10|22541.97|22541.97|22543.42|22543.42|22543.42|22543.42|22541.97|22541.97|0
1626708390000|2021-07-19 15:26:30|22539.15|22539.15|22538.27|22538.27|22539.15|22539.15|22538.27|22538.27|0
1626708400000|2021-07-19 15:26:40|22537.38|22537.38|22530.51|22530.51|22537.38|22537.38|22530.51|22530.51|0
1626708410000|2021-07-19 15:26:50|22534.79|22534.79|22534.03|22534.03|22534.79|22534.79|22534.03|22534.03|0
1626708440000|2021-07-19 15:27:20|22532.57|22532.57|22532.57|22532.57|22532.57|22532.57|22532.57|22532.57|0
1626708450000|2021-07-19 15:27:30|22533.46|22533.46|22533.46|22533.46|22533.46|22533.46|22533.46|22533.46|0
1626708470000|2021-07-19 15:27:50|22534.35|22534.35|22539.92|22539.92|22539.92|22539.92|22534.35|22534.35|0
1626708480000|2021-07-19 15:28:00|22538.62|22538.62|22534.35|22534.35|22538.62|22538.62|22534.35|22534.35|0
1626708520000|2021-07-19 15:28:40|22531.69|22531.69|22525.65|22525.65|22531.69|22531.69|22525.65|22525.65|0
1626708550000|2021-07-19 15:29:10|22523.05|22523.05|22523.05|22523.05|22523.05|22523.05|22523.05|22523.05|0
1626708560000|2021-07-19 15:29:20|22523.94|22523.94|22523.94|22523.94|22523.94|22523.94|22523.94|22523.94|0
1626708580000|2021-07-19 15:29:40|22526.53|22526.53|22527.42|22527.42|22527.42|22527.42|22526.53|22526.53|0
1626708590000|2021-07-19 15:29:50|22518.87|22518.87|22510.11|22510.11|22518.87|22518.87|22510.11|22510.11|0
1626765300000|2021-07-20 07:15:00|22678.48|22678.48|22670.67|22670.67|22678.48|22678.48|22670.67|22670.67|0
1626765310000|2021-07-20 07:15:10|22679.21|22679.21|22679.21|22679.21|22679.21|22679.21|22679.21|22679.21|0
1626765340000|2021-07-20 07:15:40|22662.12|22662.12|22662.12|22662.12|22662.12|22662.12|22662.12|22662.12|0
1626765370000|2021-07-20 07:16:10|22660.82|22660.82|22660.82|22660.82|22660.82|22660.82|22660.82|22660.82|0
1626765380000|2021-07-20 07:16:20|22663.48|22663.48|22663.48|22663.48|22663.48|22663.48|22663.48|22663.48|0
1626765390000|2021-07-20 07:16:30|22646.39|22646.39|22646.39|22646.39|22646.39|22646.39|22646.39|22646.39|0
1626765410000|2021-07-20 07:16:50|22641.96|22641.96|22641.96|22641.96|22641.96|22641.96|22641.96|22641.96|0
1626765450000|2021-07-20 07:17:30|22633.42|22633.42|22633.42|22633.42|22633.42|22633.42|22633.42|22633.42|0
1626765460000|2021-07-20 07:17:40|22636.01|22636.01|22636.01|22636.01|22636.01|22636.01|22636.01|22636.01|0
1626765500000|2021-07-20 07:18:20|22640.29|22640.29|22650.51|22650.51|22650.51|22650.51|22637.69|22637.69|0
1626765520000|2021-07-20 07:18:40|22649.21|22649.21|22649.21|22649.21|22649.21|22649.21|22649.21|22649.21|0
1626765530000|2021-07-20 07:18:50|22636.39|22636.39|22636.39|22636.39|22636.39|22636.39|22636.39|22636.39|0
1626765560000|2021-07-20 07:19:20|22633.8|22633.8|22633.8|22633.8|22633.8|22633.8|22633.8|22633.8|0
1626765600000|2021-07-20 07:20:00|22638.07|22638.07|22643.07|22643.07|22646.61|22646.61|22638.07|22638.07|0
1626765630000|2021-07-20 07:20:30|22642.19|22642.19|22643.13|22643.13|22643.13|22643.13|22639.59|22639.59|0
1626765640000|2021-07-20 07:20:40|22647.41|22647.41|22647.41|22647.41|22647.41|22647.41|22647.41|22647.41|0
1626765680000|2021-07-20 07:21:20|22643.51|22643.51|22640.92|22640.92|22643.51|22643.51|22640.92|22640.92|0
1626765710000|2021-07-20 07:21:50|22649.46|22649.46|22649.46|22649.46|22649.46|22649.46|22649.46|22649.46|0
1626765720000|2021-07-20 07:22:00|22648.16|22648.16|22648.16|22648.16|22648.16|22648.16|22648.16|22648.16|0
1626765780000|2021-07-20 07:23:00|22646.86|22646.86|22646.86|22646.86|22646.86|22646.86|22646.86|22646.86|0
1626765830000|2021-07-20 07:23:50|22643.08|22643.08|22638.81|22638.81|22643.08|22643.08|22638.81|22638.81|0
1626765850000|2021-07-20 07:24:10|22643.08|22643.08|22645.68|22645.68|22645.68|22645.68|22643.08|22643.08|0
1626765860000|2021-07-20 07:24:20|22650.87|22650.87|22650.87|22650.87|22650.87|22650.87|22650.87|22650.87|0
1626765940000|2021-07-20 07:25:40|22652.17|22652.17|22652.17|22652.17|22652.17|22652.17|22652.17|22652.17|0
1626765960000|2021-07-20 07:26:00|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|22639.35|0
1626765980000|2021-07-20 07:26:20|22638.05|22638.05|22638.05|22638.05|22638.05|22638.05|22638.05|22638.05|0
1626766000000|2021-07-20 07:26:40|22643.35|22643.35|22643.35|22643.35|22643.35|22643.35|22643.35|22643.35|0
1626766100000|2021-07-20 07:28:20|22647.62|22647.62|22647.62|22647.62|22647.62|22647.62|22646.32|22646.32|0
1626766130000|2021-07-20 07:28:50|22649.89|22649.89|22649.89|22649.89|22649.89|22649.89|22649.89|22649.89|0
1626766160000|2021-07-20 07:29:20|22653.43|22653.43|22653.43|22653.43|22653.43|22653.43|22653.43|22653.43|0
1626766170000|2021-07-20 07:29:30|22656.97|22656.97|22660|22660|22660|22660|22656.97|22656.97|0
1626766200000|2021-07-20 07:30:00|22668.55|22668.55|22668.55|22668.55|22668.55|22668.55|22668.55|22668.55|0
1626766220000|2021-07-20 07:30:20|22655.73|22655.73|22655.73|22655.73|22655.73|22655.73|22655.73|22655.73|0
1626766230000|2021-07-20 07:30:30|22648.65|22648.65|22648.65|22648.65|22648.65|22648.65|22648.65|22648.65|0
1626766240000|2021-07-20 07:30:40|22649.94|22649.94|22649.94|22649.94|22649.94|22649.94|22649.94|22649.94|0
1626766500000|2021-07-20 07:35:00|22647.67|22647.67|22647.67|22647.67|22647.67|22647.67|22647.67|22647.67|0
1626766510000|2021-07-20 07:35:10|22641.18|22641.18|22641.18|22641.18|22641.18|22641.18|22641.18|22641.18|0
1626766530000|2021-07-20 07:35:30|22644.21|22644.21|22644.97|22644.97|22644.97|22644.97|22644.21|22644.21|0
1626766550000|2021-07-20 07:35:50|22627.88|22627.88|22626.11|22626.11|22627.88|22627.88|22626.11|22626.11|0
1626766620000|2021-07-20 07:37:00|22613.29|22613.29|22611.99|22611.99|22613.29|22613.29|22611.99|22611.99|0
1626766690000|2021-07-20 07:38:10|22616.27|22616.27|22616.27|22616.27|22616.27|22616.27|22616.27|22616.27|0
1626766800000|2021-07-20 07:40:00|22607.72|22607.72|22607.72|22607.72|22607.72|22607.72|22607.72|22607.72|0
1626766840000|2021-07-20 07:40:40|22603.29|22603.29|22601.52|22601.52|22603.29|22603.29|22601.52|22601.52|0
1626766850000|2021-07-20 07:40:50|22600.07|22600.07|22600.07|22600.07|22600.07|22600.07|22600.07|22600.07|0
1626766950000|2021-07-20 07:42:30|22600.96|22600.96|22590.57|22590.57|22600.96|22600.96|22590.57|22590.57|0
1626766990000|2021-07-20 07:43:10|22594.47|22594.47|22605.76|22605.76|22605.76|22605.76|22594.47|22594.47|0
1626767000000|2021-07-20 07:43:20|22606.65|22606.65|22604.97|22604.97|22609.24|22609.24|22604.97|22604.97|0
1626767050000|2021-07-20 07:44:10|22603.67|22603.67|22603.67|22603.67|22603.67|22603.67|22603.67|22603.67|0
1626767110000|2021-07-20 07:45:10|22599.4|22599.4|22599.4|22599.4|22599.4|22599.4|22599.4|22599.4|0
1626767120000|2021-07-20 07:45:20|22595.88|22595.88|22595.88|22595.88|22595.88|22595.88|22595.88|22595.88|0
1626767150000|2021-07-20 07:45:50|22587.34|22587.34|22587.34|22587.34|22587.34|22587.34|22587.34|22587.34|0
1626767160000|2021-07-20 07:46:00|22591.61|22591.61|22595.88|22595.88|22595.88|22595.88|22591.61|22591.61|0
1626767230000|2021-07-20 07:47:10|22608.7|22608.7|22613.28|22613.28|22617.55|22617.55|22608.7|22608.7|0
1626767270000|2021-07-20 07:47:50|22611.77|22611.77|22611.77|22611.77|22611.77|22611.77|22611.77|22611.77|0
1626767330000|2021-07-20 07:48:50|22607.5|22607.5|22607.5|22607.5|22607.5|22607.5|22607.5|22607.5|0
1626767400000|2021-07-20 07:50:00|22603.95|22603.95|22603.95|22603.95|22603.95|22603.95|22603.95|22603.95|0
1626767440000|2021-07-20 07:50:40|22605.25|22605.25|22606.55|22606.55|22606.55|22606.55|22605.25|22605.25|0
1626767460000|2021-07-20 07:51:00|22607.44|22607.44|22607.44|22607.44|22607.44|22607.44|22607.44|22607.44|0
1626767470000|2021-07-20 07:51:10|22610.46|22610.46|22608.95|22608.95|22610.46|22610.46|22608.95|22608.95|0
1626767530000|2021-07-20 07:52:10|22607.44|22607.44|22605.92|22605.92|22607.44|22607.44|22605.92|22605.92|0
1626767590000|2021-07-20 07:53:10|22609.82|22609.82|22612.41|22612.41|22612.41|22612.41|22609.82|22609.82|0
1626767620000|2021-07-20 07:53:40|22599.59|22599.59|22599.59|22599.59|22599.59|22599.59|22599.59|22599.59|0
1626767630000|2021-07-20 07:53:50|22595.32|22595.32|22591.37|22591.37|22595.32|22595.32|22591.37|22591.37|0
1626767670000|2021-07-20 07:54:30|22588.46|22588.46|22588.46|22588.46|22588.46|22588.46|22588.46|22588.46|0
1626767710000|2021-07-20 07:55:10|22585.86|22585.86|22588.46|22588.46|22588.46|22588.46|22585.86|22585.86|0
1626767750000|2021-07-20 07:55:50|22567.1|22567.1|22567.1|22567.1|22567.1|22567.1|22567.1|22567.1|0
1626767770000|2021-07-20 07:56:10|22571.37|22571.37|22573.97|22573.97|22573.97|22573.97|22571.37|22571.37|0
1626767780000|2021-07-20 07:56:20|22567.77|22567.77|22567.77|22567.77|22567.77|22567.77|22567.77|22567.77|0
1626767790000|2021-07-20 07:56:30|22572.04|22572.04|22572.04|22572.04|22572.04|22572.04|22572.04|22572.04|0
1626767830000|2021-07-20 07:57:10|22569.77|22569.77|22565.23|22565.23|22569.77|22569.77|22565.23|22565.23|0
1626767850000|2021-07-20 07:57:30|22556.69|22556.69|22556.69|22556.69|22556.69|22556.69|22556.69|22556.69|0
1626767870000|2021-07-20 07:57:50|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|0
1626767890000|2021-07-20 07:58:10|22561.01|22561.01|22558.74|22558.74|22561.01|22561.01|22558.74|22558.74|0
1626767920000|2021-07-20 07:58:40|22563.01|22563.01|22565.61|22565.61|22565.61|22565.61|22563.01|22563.01|0
1626767970000|2021-07-20 07:59:30|22560.3|22560.3|22560.3|22560.3|22560.3|22560.3|22560.3|22560.3|0
1626768000000|2021-07-20 08:00:00|22563.84|22563.84|22572.38|22572.38|22572.38|22572.38|22563.84|22563.84|0
1626768030000|2021-07-20 08:00:30|22571.08|22571.08|22571.08|22571.08|22571.08|22571.08|22571.08|22571.08|0
1626768040000|2021-07-20 08:00:40|22572.38|22572.38|22572.38|22572.38|22572.38|22572.38|22572.38|22572.38|0
1626768050000|2021-07-20 08:00:50|22568.11|22568.11|22568.11|22568.11|22568.11|22568.11|22568.11|22568.11|0
1626768100000|2021-07-20 08:01:40|22576.65|22576.65|22575.77|22575.77|22576.65|22576.65|22575.77|22575.77|0
1626768140000|2021-07-20 08:02:20|22579.31|22579.31|22579.31|22579.31|22579.31|22579.31|22579.31|22579.31|0
1626768180000|2021-07-20 08:03:00|22575.04|22575.04|22575.04|22575.04|22575.04|22575.04|22575.04|22575.04|0
1626768190000|2021-07-20 08:03:10|22579.31|22579.31|22580.82|22580.82|22582.34|22582.34|22579.31|22579.31|0
1626768240000|2021-07-20 08:04:00|22576.55|22576.55|22576.55|22576.55|22576.55|22576.55|22576.55|22576.55|0
1626768250000|2021-07-20 08:04:10|22580.82|22580.82|22580.82|22580.82|22580.82|22580.82|22580.82|22580.82|0
1626768310000|2021-07-20 08:05:10|22583.73|22583.73|22583.73|22583.73|22583.73|22583.73|22583.73|22583.73|0
1626768330000|2021-07-20 08:05:30|22588|22588|22600.82|22600.82|22600.82|22600.82|22588|22588|0
1626768410000|2021-07-20 08:06:50|22588|22588|22588|22588|22588|22588|22588|22588|0
1626768420000|2021-07-20 08:07:00|22592.28|22592.28|22600.82|22600.82|22600.82|22600.82|22592.28|22592.28|0
1626768440000|2021-07-20 08:07:20|22596.55|22596.55|22596.55|22596.55|22596.55|22596.55|22596.55|22596.55|0
1626768490000|2021-07-20 08:08:10|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|22593.89|0
1626768530000|2021-07-20 08:08:50|22594.65|22594.65|22598.82|22598.82|22598.82|22598.82|22593.89|22593.89|0
1626768570000|2021-07-20 08:09:30|22607.36|22607.36|22606.63|22606.63|22607.36|22607.36|22603.09|22603.09|0
1626768590000|2021-07-20 08:09:50|22609.23|22609.23|22609.23|22609.23|22609.23|22609.23|22609.23|22609.23|0
1626768610000|2021-07-20 08:10:10|22610.74|22610.74|22608.47|22608.47|22610.74|22610.74|22608.47|22608.47|0
1626768620000|2021-07-20 08:10:20|22604.2|22604.2|22604.2|22604.2|22604.2|22604.2|22604.2|22604.2|0
1626768680000|2021-07-20 08:11:20|22608.47|22608.47|22608.47|22608.47|22608.47|22608.47|22608.47|22608.47|0
1626768720000|2021-07-20 08:12:00|22605.88|22605.88|22605.88|22605.88|22605.88|22605.88|22605.88|22605.88|0
1626768750000|2021-07-20 08:12:30|22608.47|22608.47|22608.47|22608.47|22608.47|22608.47|22608.47|22608.47|0
1626768790000|2021-07-20 08:13:10|22609.23|22609.23|22608.47|22608.47|22609.23|22609.23|22608.47|22608.47|0
1626768820000|2021-07-20 08:13:40|22610.24|22610.24|22610.24|22610.24|22610.24|22610.24|22610.24|22610.24|0
1626768830000|2021-07-20 08:13:50|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|0
1626768990000|2021-07-20 08:16:30|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|22596.54|0
1626769010000|2021-07-20 08:16:50|22593.94|22593.94|22586.7|22586.7|22595.24|22595.24|22586.7|22586.7|0
1626769020000|2021-07-20 08:17:00|22590.97|22590.97|22590.97|22590.97|22590.97|22590.97|22590.97|22590.97|0
1626769050000|2021-07-20 08:17:30|22582.43|22582.43|22582.43|22582.43|22582.43|22582.43|22582.43|22582.43|0
1626769060000|2021-07-20 08:17:40|22578.15|22578.15|22578.15|22578.15|22578.15|22578.15|22578.15|22578.15|0
1626769140000|2021-07-20 08:19:00|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|0
1626769170000|2021-07-20 08:19:30|22584.1|22584.1|22588.37|22588.37|22588.37|22588.37|22584.1|22584.1|0
1626769200000|2021-07-20 08:20:00|22584.1|22584.1|22584.1|22584.1|22584.1|22584.1|22584.1|22584.1|0
1626769230000|2021-07-20 08:20:30|22579.83|22579.83|22579.83|22579.83|22579.83|22579.83|22579.83|22579.83|0
1626769250000|2021-07-20 08:20:50|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|0
1626769260000|2021-07-20 08:21:00|22571.66|22571.66|22571.66|22571.66|22571.66|22571.66|22571.66|22571.66|0
1626769280000|2021-07-20 08:21:20|22568.12|22568.12|22568.12|22568.12|22568.12|22568.12|22568.12|22568.12|0
1626769310000|2021-07-20 08:21:50|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|22565.47|0
1626769320000|2021-07-20 08:22:00|22562.87|22562.87|22562.87|22562.87|22562.87|22562.87|22562.87|22562.87|0
1626769370000|2021-07-20 08:22:50|22561.36|22561.36|22561.36|22561.36|22561.36|22561.36|22561.36|22561.36|0
1626769440000|2021-07-20 08:24:00|22558.76|22558.76|22556.49|22556.49|22558.76|22558.76|22556.49|22556.49|0
1626769450000|2021-07-20 08:24:10|22554.98|22554.98|22554.98|22554.98|22554.98|22554.98|22554.98|22554.98|0
1626769460000|2021-07-20 08:24:20|22553.68|22553.68|22553.68|22553.68|22553.68|22553.68|22553.68|22553.68|0
1626769520000|2021-07-20 08:25:20|22536.59|22536.59|22536.59|22536.59|22536.59|22536.59|22536.59|22536.59|0
1626769540000|2021-07-20 08:25:40|22535.08|22535.08|22529.88|22529.88|22535.08|22535.08|22529.88|22529.88|0
1626769550000|2021-07-20 08:25:50|22531.18|22531.18|22531.18|22531.18|22531.18|22531.18|22531.18|22531.18|0
1626769580000|2021-07-20 08:26:20|22535.46|22535.46|22535.46|22535.46|22535.46|22535.46|22535.46|22535.46|0
1626769620000|2021-07-20 08:27:00|22534.16|22534.16|22532.86|22532.86|22534.16|22534.16|22532.86|22532.86|0
1626769650000|2021-07-20 08:27:30|22534.37|22534.37|22534.37|22534.37|22534.37|22534.37|22534.37|22534.37|0
1626769670000|2021-07-20 08:27:50|22533.62|22533.62|22533.62|22533.62|22533.62|22533.62|22533.62|22533.62|0
1626769680000|2021-07-20 08:28:00|22537.89|22537.89|22537.89|22537.89|22537.89|22537.89|22537.89|22537.89|0
1626769720000|2021-07-20 08:28:40|22542.16|22542.16|22542.16|22542.16|22542.16|22542.16|22542.16|22542.16|0
1626769760000|2021-07-20 08:29:20|22546.43|22546.43|22534.04|22534.04|22550.71|22550.71|22534.04|22534.04|0
1626769770000|2021-07-20 08:29:30|22534.8|22534.8|22534.8|22534.8|22534.8|22534.8|22534.8|22534.8|0
1626769780000|2021-07-20 08:29:40|22536.31|22536.31|22535.55|22535.55|22536.31|22536.31|22535.55|22535.55|0
1626769800000|2021-07-20 08:30:00|22536.85|22536.85|22536.85|22536.85|22536.85|22536.85|22536.85|22536.85|0
1626769830000|2021-07-20 08:30:30|22539.45|22539.45|22539.45|22539.45|22539.45|22539.45|22539.45|22539.45|0
1626769980000|2021-07-20 08:33:00|22530.9|22530.9|22530.9|22530.9|22530.9|22530.9|22530.9|22530.9|0
1626770020000|2021-07-20 08:33:40|22528.63|22528.63|22528.63|22528.63|22528.63|22528.63|22528.63|22528.63|0
1626770040000|2021-07-20 08:34:00|22515.72|22515.72|22513.07|22513.07|22515.72|22515.72|22513.07|22513.07|0
1626770050000|2021-07-20 08:34:10|22512.18|22512.18|22512.12|22512.12|22516.08|22516.08|22510.89|22510.89|0
1626770060000|2021-07-20 08:34:20|22513.42|22513.42|22513.42|22513.42|22513.42|22513.42|22513.42|22513.42|0
1626770080000|2021-07-20 08:34:40|22516.08|22516.08|22516.08|22516.08|22516.08|22516.08|22516.08|22516.08|0
1626770090000|2021-07-20 08:34:50|22510.51|22510.51|22510.51|22510.51|22510.51|22510.51|22510.51|22510.51|0
1626770100000|2021-07-20 08:35:00|22504.69|22504.69|22503.24|22503.24|22504.69|22504.69|22503.24|22503.24|0
1626770120000|2021-07-20 08:35:20|22511.78|22511.78|22520.33|22520.33|22520.33|22520.33|22511.78|22511.78|0
1626770270000|2021-07-20 08:37:50|22516.05|22516.05|22516.05|22516.05|22516.05|22516.05|22516.05|22516.05|0
1626770320000|2021-07-20 08:38:40|22511.69|22511.69|22511.69|22511.69|22511.69|22511.69|22511.69|22511.69|0
1626770360000|2021-07-20 08:39:20|22512.58|22512.58|22515.23|22515.23|22515.23|22515.23|22512.58|22512.58|0
1626770400000|2021-07-20 08:40:00|22517|22517|22525.55|22525.55|22525.55|22525.55|22517|22517|0
1626770420000|2021-07-20 08:40:20|22529.82|22529.82|22529.82|22529.82|22529.82|22529.82|22529.82|22529.82|0
1626770480000|2021-07-20 08:41:20|22526.28|22526.28|22526.28|22526.28|22526.28|22526.28|22526.28|22526.28|0
1626770530000|2021-07-20 08:42:10|22517.73|22517.73|22517.73|22517.73|22517.73|22517.73|22517.73|22517.73|0
1626770590000|2021-07-20 08:43:10|22514.83|22514.83|22514.83|22514.83|22514.83|22514.83|22514.83|22514.83|0
1626770640000|2021-07-20 08:44:00|22502.01|22502.01|22502.01|22502.01|22502.01|22502.01|22502.01|22502.01|0
1626770670000|2021-07-20 08:44:30|22499.35|22499.35|22498.06|22498.06|22499.35|22499.35|22498.06|22498.06|0
1626770680000|2021-07-20 08:44:40|22499.35|22499.35|22499.35|22499.35|22499.35|22499.35|22499.35|22499.35|0
1626770690000|2021-07-20 08:44:50|22492.91|22492.91|22492.91|22492.91|22492.91|22492.91|22492.91|22492.91|0
1626770720000|2021-07-20 08:45:20|22488.64|22488.64|22488.64|22488.64|22488.64|22488.64|22488.64|22488.64|0
1626770730000|2021-07-20 08:45:30|22487.13|22487.13|22487.13|22487.13|22487.13|22487.13|22487.13|22487.13|0
1626770760000|2021-07-20 08:46:00|22478.58|22478.58|22478.58|22478.58|22478.58|22478.58|22478.58|22478.58|0
1626770790000|2021-07-20 08:46:30|22474.22|22474.22|22474.22|22474.22|22474.22|22474.22|22474.22|22474.22|0
1626770810000|2021-07-20 08:46:50|22471.31|22471.31|22466.89|22466.89|22471.31|22471.31|22466.89|22466.89|0
1626770840000|2021-07-20 08:47:20|22465.37|22465.37|22465.37|22465.37|22465.37|22465.37|22465.37|22465.37|0
1626770850000|2021-07-20 08:47:30|22469.65|22469.65|22469.65|22469.65|22469.65|22469.65|22469.65|22469.65|0
1626770860000|2021-07-20 08:47:40|22468.19|22468.19|22468.19|22468.19|22468.19|22468.19|22468.19|22468.19|0
1626770900000|2021-07-20 08:48:20|22472.46|22472.46|22472.46|22472.46|22472.46|22472.46|22472.46|22472.46|0
1626770940000|2021-07-20 08:49:00|22468.92|22468.92|22468.92|22468.92|22468.92|22468.92|22468.92|22468.92|0
1626771000000|2021-07-20 08:50:00|22466.33|22466.33|22468.92|22468.92|22468.92|22468.92|22466.33|22466.33|0
1626771070000|2021-07-20 08:51:10|22477.47|22477.47|22473.19|22473.19|22477.47|22477.47|22473.19|22473.19|0
1626771100000|2021-07-20 08:51:40|22470.13|22470.13|22468.61|22468.61|22470.13|22470.13|22468.61|22468.61|0
1626771110000|2021-07-20 08:51:50|22464.34|22464.34|22464.34|22464.34|22464.34|22464.34|22464.34|22464.34|0
1626771140000|2021-07-20 08:52:20|22459.98|22459.98|22464.25|22464.25|22464.25|22464.25|22459.98|22459.98|0
1626771150000|2021-07-20 08:52:30|22468.52|22468.52|22468.52|22468.52|22468.52|22468.52|22468.52|22468.52|0
1626771160000|2021-07-20 08:52:40|22459.98|22459.98|22464.25|22464.25|22464.25|22464.25|22459.98|22459.98|0
1626771180000|2021-07-20 08:53:00|22459.98|22459.98|22455.71|22455.71|22459.98|22459.98|22455.71|22455.71|0
1626771220000|2021-07-20 08:53:40|22459.98|22459.98|22461.75|22461.75|22461.75|22461.75|22459.98|22459.98|0
1626771370000|2021-07-20 08:56:10|22453.2|22453.2|22453.2|22453.2|22453.2|22453.2|22453.2|22453.2|0
1626771390000|2021-07-20 08:56:30|22449.31|22449.31|22449.31|22449.31|22449.31|22449.31|22449.31|22449.31|0
1626771450000|2021-07-20 08:57:30|22453.58|22453.58|22453.58|22453.58|22453.58|22453.58|22453.58|22453.58|0
1626771460000|2021-07-20 08:57:40|22449.16|22449.16|22449.16|22449.16|22449.16|22449.16|22447.39|22447.39|0
1626771470000|2021-07-20 08:57:50|22453.43|22453.43|22449.16|22449.16|22453.43|22453.43|22449.16|22449.16|0
1626771520000|2021-07-20 08:58:40|22446.89|22446.89|22446.13|22446.13|22446.89|22446.89|22446.13|22446.13|0
1626771570000|2021-07-20 08:59:30|22444.83|22444.83|22444.83|22444.83|22444.83|22444.83|22444.83|22444.83|0
1626771590000|2021-07-20 08:59:50|22440.56|22440.56|22440.56|22440.56|22440.56|22440.56|22440.56|22440.56|0
1626771600000|2021-07-20 09:00:00|22437.96|22437.96|22437.96|22437.96|22437.96|22437.96|22437.96|22437.96|0
1626771640000|2021-07-20 09:00:40|22446.51|22446.51|22446.51|22446.51|22446.51|22446.51|22446.51|22446.51|0
1626771650000|2021-07-20 09:00:50|22450.78|22450.78|22460.21|22460.21|22460.21|22460.21|22450.78|22450.78|0
1626771660000|2021-07-20 09:01:00|22463.78|22463.78|22463.78|22463.78|22463.78|22463.78|22463.78|22463.78|0
1626771670000|2021-07-20 09:01:10|22466.43|22466.43|22466.43|22466.43|22466.43|22466.43|22466.43|22466.43|0
1626771680000|2021-07-20 09:01:20|22469.98|22469.98|22472.88|22472.88|22472.88|22472.88|22469.98|22469.98|0
1626771690000|2021-07-20 09:01:30|22471.11|22471.11|22471.11|22471.11|22471.11|22471.11|22471.11|22471.11|0
1626771700000|2021-07-20 09:01:40|22475.38|22475.38|22475.38|22475.38|22475.38|22475.38|22475.38|22475.38|0
1626771710000|2021-07-20 09:01:50|22477.66|22477.66|22477.66|22477.66|22477.66|22477.66|22477.66|22477.66|0
1626771720000|2021-07-20 09:02:00|22474.11|22474.11|22458.64|22458.64|22474.11|22474.11|22458.64|22458.64|0
1626771840000|2021-07-20 09:04:00|22456.59|22456.59|22455.29|22455.29|22456.59|22456.59|22455.29|22455.29|0
1626771850000|2021-07-20 09:04:10|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|0
1626771910000|2021-07-20 09:05:10|22450.11|22450.11|22445.08|22445.08|22450.11|22450.11|22445.08|22445.08|0
1626771920000|2021-07-20 09:05:20|22447.73|22447.73|22447.73|22447.73|22447.73|22447.73|22447.73|22447.73|0
1626772120000|2021-07-20 09:08:40|22445.14|22445.14|22445.14|22445.14|22445.14|22445.14|22445.14|22445.14|0
1626772130000|2021-07-20 09:08:50|22440.86|22440.86|22440.86|22440.86|22440.86|22440.86|22440.86|22440.86|0
1626772140000|2021-07-20 09:09:00|22439.57|22439.57|22439.57|22439.57|22439.57|22439.57|22439.57|22439.57|0
1626772180000|2021-07-20 09:09:40|22440.45|22440.45|22441.34|22441.34|22441.34|22441.34|22440.45|22440.45|0
1626772230000|2021-07-20 09:10:30|22437.06|22437.06|22437.06|22437.06|22437.06|22437.06|22437.06|22437.06|0
1626772330000|2021-07-20 09:12:10|22438.36|22438.36|22440.96|22440.96|22440.96|22440.96|22438.36|22438.36|0
1626772350000|2021-07-20 09:12:30|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|0
1626772410000|2021-07-20 09:13:30|22443.46|22443.46|22446.06|22446.06|22446.06|22446.06|22443.46|22443.46|0
1626772450000|2021-07-20 09:14:10|22444.76|22444.76|22442.99|22442.99|22444.76|22444.76|22442.99|22442.99|0
1626772540000|2021-07-20 09:15:40|22438.71|22438.71|22438.71|22438.71|22438.71|22438.71|22438.71|22438.71|0
1626772560000|2021-07-20 09:16:00|22442.99|22442.99|22442.99|22442.99|22442.99|22442.99|22442.99|22442.99|0
1626772570000|2021-07-20 09:16:10|22444.76|22444.76|22446.53|22446.53|22446.53|22446.53|22444.76|22444.76|0
1626772650000|2021-07-20 09:17:30|22450.8|22450.8|22450.8|22450.8|22450.8|22450.8|22450.8|22450.8|0
1626772670000|2021-07-20 09:17:50|22454.69|22454.69|22454.69|22454.69|22454.69|22454.69|22454.69|22454.69|0
1626772690000|2021-07-20 09:18:10|22450.74|22450.74|22450.74|22450.74|22450.74|22450.74|22449.86|22449.86|0
1626772710000|2021-07-20 09:18:30|22453.4|22453.4|22453.4|22453.4|22453.4|22453.4|22453.4|22453.4|0
1626772750000|2021-07-20 09:19:10|22444.85|22444.85|22440.58|22440.58|22444.85|22444.85|22440.58|22440.58|0
1626772810000|2021-07-20 09:20:10|22436.31|22436.31|22440.71|22440.71|22442.22|22442.22|22436.31|22436.31|0
1626772820000|2021-07-20 09:20:20|22439.95|22439.95|22441.46|22441.46|22441.46|22441.46|22439.95|22439.95|0
1626772840000|2021-07-20 09:20:40|22442.35|22442.35|22444.95|22444.95|22444.95|22444.95|22442.35|22442.35|0
1626772850000|2021-07-20 09:20:50|22444.06|22444.06|22448.49|22448.49|22448.49|22448.49|22444.06|22444.06|0
1626772870000|2021-07-20 09:21:10|22446.72|22446.72|22446.72|22446.72|22446.72|22446.72|22446.72|22446.72|0
1626772880000|2021-07-20 09:21:20|22455.26|22455.26|22453.75|22453.75|22455.26|22455.26|22453.75|22453.75|0
1626772890000|2021-07-20 09:21:30|22449.48|22449.48|22453.75|22453.75|22453.75|22453.75|22449.48|22449.48|0
1626772900000|2021-07-20 09:21:40|22445.2|22445.2|22440.36|22440.36|22445.2|22445.2|22440.36|22440.36|0
1626772910000|2021-07-20 09:21:50|22441.66|22441.66|22437.39|22437.39|22445.93|22445.93|22437.39|22437.39|0
1626772940000|2021-07-20 09:22:20|22433.12|22433.12|22433.12|22433.12|22433.12|22433.12|22433.12|22433.12|0
1626773010000|2021-07-20 09:23:30|22429.58|22429.58|22429.58|22429.58|22429.58|22429.58|22429.58|22429.58|0
1626773070000|2021-07-20 09:24:30|22433.85|22433.85|22433.85|22433.85|22433.85|22433.85|22433.85|22433.85|0
1626773100000|2021-07-20 09:25:00|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|0
1626773110000|2021-07-20 09:25:10|22433.85|22433.85|22421.26|22421.26|22433.85|22433.85|22420.88|22420.88|0
1626773120000|2021-07-20 09:25:20|22415.06|22415.06|22415.06|22415.06|22415.06|22415.06|22415.06|22415.06|0
1626773130000|2021-07-20 09:25:30|22418.6|22418.6|22418.6|22418.6|22418.6|22418.6|22418.6|22418.6|0
1626773140000|2021-07-20 09:25:40|22414.24|22414.24|22411.49|22411.49|22414.24|22414.24|22411.49|22411.49|0
1626773160000|2021-07-20 09:26:00|22415.76|22415.76|22415.76|22415.76|22415.76|22415.76|22415.76|22415.76|0
1626773180000|2021-07-20 09:26:20|22414.46|22414.46|22414.46|22414.46|22414.46|22414.46|22414.46|22414.46|0
1626773190000|2021-07-20 09:26:30|22413.57|22413.57|22413.57|22413.57|22413.57|22413.57|22413.57|22413.57|0
1626773210000|2021-07-20 09:26:50|22409.3|22409.3|22409.3|22409.3|22409.3|22409.3|22409.3|22409.3|0
1626773250000|2021-07-20 09:27:30|22410.76|22410.76|22413.57|22413.57|22415.03|22415.03|22410.76|22410.76|0
1626773290000|2021-07-20 09:28:10|22409.68|22409.68|22409.68|22409.68|22409.68|22409.68|22409.68|22409.68|0
1626773340000|2021-07-20 09:29:00|22413.95|22413.95|22413.95|22413.95|22413.95|22413.95|22413.95|22413.95|0
1626773360000|2021-07-20 09:29:20|22416.61|22416.61|22416.61|22416.61|22416.61|22416.61|22416.61|22416.61|0
1626773370000|2021-07-20 09:29:30|22417.49|22417.49|22417.49|22417.49|22417.49|22417.49|22417.49|22417.49|0
1626773400000|2021-07-20 09:30:00|22415.72|22415.72|22427.66|22427.66|22427.66|22427.66|22414.84|22414.84|0
1626773410000|2021-07-20 09:30:10|22430.31|22430.31|22430.31|22430.31|22430.31|22430.31|22430.31|22430.31|0
1626773430000|2021-07-20 09:30:30|22426.04|22426.04|22426.04|22426.04|22426.04|22426.04|22426.04|22426.04|0
1626773460000|2021-07-20 09:31:00|22426.92|22426.92|22426.92|22426.92|22426.92|22426.92|22426.92|22426.92|0
1626773500000|2021-07-20 09:31:40|22422.65|22422.65|22422.65|22422.65|22422.65|22422.65|22422.65|22422.65|0
1626773620000|2021-07-20 09:33:40|22420|22420|22420|22420|22421.77|22421.77|22420|22420|0
1626773660000|2021-07-20 09:34:20|22424.42|22424.42|22424.42|22424.42|22424.42|22424.42|22424.42|22424.42|0
1626773670000|2021-07-20 09:34:30|22428.7|22428.7|22428.7|22428.7|22428.7|22428.7|22428.7|22428.7|0
1626773690000|2021-07-20 09:34:50|22433.89|22433.89|22433.89|22433.89|22433.89|22433.89|22433.89|22433.89|0
1626773710000|2021-07-20 09:35:10|22432.12|22432.12|22429.52|22429.52|22432.12|22432.12|22429.52|22429.52|0
1626773720000|2021-07-20 09:35:20|22430.82|22430.82|22430.82|22430.82|22430.82|22430.82|22430.82|22430.82|0
1626773750000|2021-07-20 09:35:50|22422.27|22422.27|22426.55|22426.55|22426.55|22426.55|22422.27|22422.27|0
1626773760000|2021-07-20 09:36:00|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|0
1626773770000|2021-07-20 09:36:10|22426.55|22426.55|22426.55|22426.55|22426.55|22426.55|22426.55|22426.55|0
1626773780000|2021-07-20 09:36:20|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|0
1626773790000|2021-07-20 09:36:30|22418|22418|22418|22418|22418|22418|22418|22418|0
1626773810000|2021-07-20 09:36:50|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|22422.27|0
1626773840000|2021-07-20 09:37:20|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|0
1626773850000|2021-07-20 09:37:30|22405.18|22405.18|22413.73|22413.73|22413.73|22413.73|22405.18|22405.18|0
1626773890000|2021-07-20 09:38:10|22412.84|22412.84|22410.19|22410.19|22412.84|22412.84|22410.19|22410.19|0
1626773920000|2021-07-20 09:38:40|22407.16|22407.16|22399.86|22399.86|22407.16|22407.16|22399.86|22399.86|0
1626773950000|2021-07-20 09:39:10|22395.59|22395.59|22395.59|22395.59|22395.59|22395.59|22395.59|22395.59|0
1626773960000|2021-07-20 09:39:20|22391.32|22391.32|22395.59|22395.59|22395.59|22395.59|22391.32|22391.32|0
1626773970000|2021-07-20 09:39:30|22392.93|22392.93|22392.05|22392.05|22392.93|22392.93|22387.77|22387.77|0
1626773980000|2021-07-20 09:39:40|22383.5|22383.5|22383.5|22383.5|22383.5|22383.5|22383.5|22383.5|0
1626773990000|2021-07-20 09:39:50|22379.23|22379.23|22383.5|22383.5|22383.5|22383.5|22379.23|22379.23|0
1626774000000|2021-07-20 09:40:00|22379.61|22379.61|22379.61|22379.61|22379.61|22379.61|22379.61|22379.61|0
1626774020000|2021-07-20 09:40:20|22382.26|22382.26|22385.2|22385.2|22385.2|22385.2|22382.26|22382.26|0
1626774030000|2021-07-20 09:40:30|22386.5|22386.5|22386.5|22386.5|22386.5|22386.5|22386.5|22386.5|0
1626774050000|2021-07-20 09:40:50|22390.78|22390.78|22390.78|22390.78|22390.78|22390.78|22390.78|22390.78|0
1626774090000|2021-07-20 09:41:30|22395.05|22395.05|22395.05|22395.05|22395.05|22395.05|22395.05|22395.05|0
1626774100000|2021-07-20 09:41:40|22395.93|22395.93|22395.93|22395.93|22395.93|22395.93|22395.93|22395.93|0
1626774110000|2021-07-20 09:41:50|22389.89|22389.89|22381.25|22381.25|22389.89|22389.89|22381.25|22381.25|0
1626774130000|2021-07-20 09:42:10|22376.98|22376.98|22369.8|22369.8|22376.98|22376.98|22369.8|22369.8|0
1626774150000|2021-07-20 09:42:30|22374.07|22374.07|22374.07|22374.07|22374.07|22374.07|22374.07|22374.07|0
1626774190000|2021-07-20 09:43:10|22365.53|22365.53|22374.07|22374.07|22374.07|22374.07|22365.53|22365.53|0
1626774210000|2021-07-20 09:43:30|22369.8|22369.8|22374.07|22374.07|22374.07|22374.07|22369.8|22369.8|0
1626774290000|2021-07-20 09:44:50|22372.3|22372.3|22372.3|22372.3|22372.3|22372.3|22372.3|22372.3|0
1626774350000|2021-07-20 09:45:50|22363.76|22363.76|22376.57|22376.57|22376.57|22376.57|22363.76|22363.76|0
1626774370000|2021-07-20 09:46:10|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|0
1626774380000|2021-07-20 09:46:20|22379.96|22379.96|22379.96|22379.96|22379.96|22379.96|22379.96|22379.96|0
1626774390000|2021-07-20 09:46:30|22384.32|22384.32|22381.41|22381.41|22384.32|22384.32|22381.41|22381.41|0
1626774410000|2021-07-20 09:46:50|22368.98|22368.98|22368.98|22368.98|22368.98|22368.98|22368.98|22368.98|0
1626774430000|2021-07-20 09:47:10|22366.32|22366.32|22366.32|22366.32|22366.32|22366.32|22366.32|22366.32|0
1626774460000|2021-07-20 09:47:40|22365.56|22365.56|22365.56|22365.56|22365.56|22365.56|22365.56|22365.56|0
1626774490000|2021-07-20 09:48:10|22363.29|22363.29|22359.02|22359.02|22363.29|22363.29|22359.02|22359.02|0
1626774500000|2021-07-20 09:48:20|22360.32|22360.32|22359.02|22359.02|22360.32|22360.32|22359.02|22359.02|0
1626774540000|2021-07-20 09:49:00|22354.75|22354.75|22357.72|22357.72|22357.72|22357.72|22354.75|22354.75|0
1626774580000|2021-07-20 09:49:40|22356.42|22356.42|22332.32|22332.32|22356.42|22356.42|22330.86|22330.86|0
1626774590000|2021-07-20 09:49:50|22336.59|22336.59|22336.59|22336.59|22336.59|22336.59|22336.59|22336.59|0
1626774600000|2021-07-20 09:50:00|22332.32|22332.32|22336.59|22336.59|22336.59|22336.59|22332.32|22332.32|0
1626774610000|2021-07-20 09:50:10|22338.36|22338.36|22338.36|22338.36|22338.36|22338.36|22338.36|22338.36|0
1626774620000|2021-07-20 09:50:20|22337.47|22337.47|22337.47|22337.47|22337.47|22337.47|22337.47|22337.47|0
1626774680000|2021-07-20 09:51:20|22333.2|22333.2|22337.47|22337.47|22337.47|22337.47|22328.93|22328.93|0
1626774700000|2021-07-20 09:51:40|22335.96|22335.96|22335.2|22335.2|22335.96|22335.96|22335.2|22335.2|0
1626774720000|2021-07-20 09:52:00|22336.72|22336.72|22337.47|22337.47|22337.47|22337.47|22336.72|22336.72|0
1626774760000|2021-07-20 09:52:40|22328.93|22328.93|22328.93|22328.93|22328.93|22328.93|22328.93|22328.93|0
1626774770000|2021-07-20 09:52:50|22333.2|22333.2|22333.2|22333.2|22333.2|22333.2|22333.2|22333.2|0
1626774810000|2021-07-20 09:53:30|22336.11|22336.11|22336.11|22336.11|22336.11|22336.11|22336.11|22336.11|0
1626774830000|2021-07-20 09:53:50|22331.84|22331.84|22333.51|22333.51|22333.51|22333.51|22329.24|22329.24|0
1626774870000|2021-07-20 09:54:30|22337.79|22337.79|22337.79|22337.79|22337.79|22337.79|22337.79|22337.79|0
1626774890000|2021-07-20 09:54:50|22333.51|22333.51|22333.51|22333.51|22333.51|22333.51|22333.51|22333.51|0
1626774910000|2021-07-20 09:55:10|22332.22|22332.22|22332.22|22332.22|22332.22|22332.22|22332.22|22332.22|0
1626774920000|2021-07-20 09:55:20|22327.94|22327.94|22327.94|22327.94|22327.94|22327.94|22327.94|22327.94|0
1626774940000|2021-07-20 09:55:40|22323.67|22323.67|22327.94|22327.94|22327.94|22327.94|22323.67|22323.67|0
1626774960000|2021-07-20 09:56:00|22323.67|22323.67|22323.67|22323.67|22323.67|22323.67|22323.67|22323.67|0
1626774990000|2021-07-20 09:56:30|22327.94|22327.94|22327.94|22327.94|22327.94|22327.94|22327.94|22327.94|0
1626775000000|2021-07-20 09:56:40|22319.4|22319.4|22319.4|22319.4|22319.4|22319.4|22319.4|22319.4|0
1626775010000|2021-07-20 09:56:50|22323.67|22323.67|22323.67|22323.67|22323.67|22323.67|22323.67|22323.67|0
1626775030000|2021-07-20 09:57:10|22321.9|22321.9|22321.9|22321.9|22321.9|22321.9|22321.9|22321.9|0
1626775080000|2021-07-20 09:58:00|22320.6|22320.6|22320.6|22320.6|22320.6|22320.6|22320.6|22320.6|0
1626775100000|2021-07-20 09:58:20|22321.36|22321.36|22321.36|22321.36|22321.36|22321.36|22321.36|22321.36|0
1626775140000|2021-07-20 09:59:00|22312.82|22312.82|22317.09|22317.09|22317.09|22317.09|22312.82|22312.82|0
1626775190000|2021-07-20 09:59:50|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|22316.33|0
1626775200000|2021-07-20 10:00:00|22315.03|22315.03|22302.19|22302.19|22315.03|22315.03|22302.19|22302.19|0
1626775230000|2021-07-20 10:00:30|22302.95|22302.95|22301.43|22301.43|22302.95|22302.95|22301.43|22301.43|0
1626775240000|2021-07-20 10:00:40|22300.68|22300.68|22299.16|22299.16|22300.68|22300.68|22299.16|22299.16|0
1626775290000|2021-07-20 10:01:30|22303.44|22303.44|22303.44|22303.44|22303.44|22303.44|22303.44|22303.44|0
1626775310000|2021-07-20 10:01:50|22299.01|22299.01|22299.01|22299.01|22299.01|22299.01|22299.01|22299.01|0
1626775320000|2021-07-20 10:02:00|22291.74|22291.74|22291.74|22291.74|22291.74|22291.74|22291.74|22291.74|0
1626775340000|2021-07-20 10:02:20|22287.47|22287.47|22287.47|22287.47|22293.28|22293.28|22286.01|22286.01|0
1626775350000|2021-07-20 10:02:30|22286.01|22286.01|22287.47|22287.47|22288.22|22288.22|22286.01|22286.01|0
1626775360000|2021-07-20 10:02:40|22286.71|22286.71|22283.17|22283.17|22286.71|22286.71|22283.17|22283.17|0
1626775380000|2021-07-20 10:03:00|22285.82|22285.82|22297.02|22297.02|22297.02|22297.02|22285.82|22285.82|0
1626775420000|2021-07-20 10:03:40|22298.48|22298.48|22301.39|22301.39|22324.65|22324.65|22298.48|22298.48|0
1626775430000|2021-07-20 10:03:50|22305.75|22305.75|22301.39|22301.39|22305.75|22305.75|22301.39|22301.39|0
1626775460000|2021-07-20 10:04:20|22305.75|22305.75|22297.02|22297.02|22305.75|22305.75|22297.02|22297.02|0
1626775480000|2021-07-20 10:04:40|22292.75|22292.75|22292.75|22292.75|22292.75|22292.75|22292.75|22292.75|0
1626775500000|2021-07-20 10:05:00|22301.3|22301.3|22301.3|22301.3|22301.3|22301.3|22301.3|22301.3|0
1626775530000|2021-07-20 10:05:30|22295.1|22295.1|22289.94|22289.94|22295.1|22295.1|22289.94|22289.94|0
1626775540000|2021-07-20 10:05:40|22294.21|22294.21|22294.21|22294.21|22294.21|22294.21|22294.21|22294.21|0
1626775550000|2021-07-20 10:05:50|22294.97|22294.97|22301.17|22301.17|22302.68|22302.68|22294.21|22294.21|0
1626775580000|2021-07-20 10:06:20|22296.9|22296.9|22296.9|22296.9|22296.9|22296.9|22296.9|22296.9|0
1626775590000|2021-07-20 10:06:30|22301.17|22301.17|22301.17|22301.17|22301.17|22301.17|22301.17|22301.17|0
1626775600000|2021-07-20 10:06:40|22292.62|22292.62|22292.62|22292.62|22292.62|22292.62|22292.62|22292.62|0
1626775610000|2021-07-20 10:06:50|22290.85|22290.85|22290.85|22290.85|22290.85|22290.85|22290.85|22290.85|0
1626775620000|2021-07-20 10:07:00|22288.26|22288.26|22288.26|22288.26|22288.26|22288.26|22288.26|22288.26|0
1626775630000|2021-07-20 10:07:10|22286.49|22286.49|22286.49|22286.49|22286.49|22286.49|22286.49|22286.49|0
1626775650000|2021-07-20 10:07:30|22289.14|22289.14|22290.03|22290.03|22290.03|22290.03|22289.14|22289.14|0
1626775710000|2021-07-20 10:08:30|22291.54|22291.54|22301.86|22301.86|22301.86|22301.86|22291.54|22291.54|0
1626775740000|2021-07-20 10:09:00|22306.13|22306.13|22301.86|22301.86|22306.13|22306.13|22301.86|22301.86|0
1626775750000|2021-07-20 10:09:10|22300.56|22300.56|22299.26|22299.26|22300.56|22300.56|22299.26|22299.26|0
1626775770000|2021-07-20 10:09:30|22306.53|22306.53|22304.76|22304.76|22306.53|22306.53|22304.76|22304.76|0
1626775780000|2021-07-20 10:09:40|22305.65|22305.65|22305.65|22305.65|22305.65|22305.65|22305.65|22305.65|0
1626775850000|2021-07-20 10:10:50|22310.01|22310.01|22310.01|22310.01|22310.01|22310.01|22310.01|22310.01|0
1626775860000|2021-07-20 10:11:00|22314.28|22314.28|22310.01|22310.01|22314.28|22314.28|22310.01|22310.01|0
1626775890000|2021-07-20 10:11:30|22311.31|22311.31|22311.31|22311.31|22311.31|22311.31|22311.31|22311.31|0
1626775900000|2021-07-20 10:11:40|22309.85|22309.85|22306.94|22306.94|22309.85|22309.85|22306.94|22306.94|0
1626775910000|2021-07-20 10:11:50|22308.24|22308.24|22308.24|22308.24|22308.24|22308.24|22308.24|22308.24|0
1626775950000|2021-07-20 10:12:30|22306.47|22306.47|22303.82|22303.82|22306.47|22306.47|22303.82|22303.82|0
1626775990000|2021-07-20 10:13:10|22306.41|22306.41|22306.41|22306.41|22306.41|22306.41|22306.41|22306.41|0
1626776010000|2021-07-20 10:13:30|22314.96|22314.96|22320.77|22320.77|22322.23|22322.23|22314.96|22314.96|0
1626776020000|2021-07-20 10:13:40|22312.23|22312.23|22312.23|22312.23|22312.23|22312.23|22312.23|22312.23|0
1626776040000|2021-07-20 10:14:00|22311.34|22311.34|22310.46|22310.46|22311.34|22311.34|22306.18|22306.18|0
1626776070000|2021-07-20 10:14:30|22309.16|22309.16|22300.61|22300.61|22309.16|22309.16|22300.61|22300.61|0
1626776110000|2021-07-20 10:15:10|22301.5|22301.5|22301.5|22301.5|22301.5|22301.5|22301.5|22301.5|0
1626776120000|2021-07-20 10:15:20|22310.04|22310.04|22317.01|22317.01|22317.01|22317.01|22310.04|22310.04|0
1626776150000|2021-07-20 10:15:50|22321.43|22321.43|22324.09|22324.09|22324.09|22324.09|22321.43|22321.43|0
1626776180000|2021-07-20 10:16:20|22319.66|22319.66|22317.89|22317.89|22319.66|22319.66|22317.89|22317.89|0
1626776360000|2021-07-20 10:19:20|22315.3|22315.3|22318.84|22318.84|22318.84|22318.84|22315.3|22315.3|0
1626776370000|2021-07-20 10:19:30|22327.38|22327.38|22327.38|22327.38|22327.38|22327.38|22327.38|22327.38|0
1626776410000|2021-07-20 10:20:10|22328.68|22328.68|22328.68|22328.68|22328.68|22328.68|22328.68|22328.68|0
1626776420000|2021-07-20 10:20:20|22324.41|22324.41|22324.41|22324.41|22324.41|22324.41|22324.41|22324.41|0
1626776440000|2021-07-20 10:20:40|22325.92|22325.92|22324.15|22324.15|22325.92|22325.92|22324.15|22324.15|0
1626776460000|2021-07-20 10:21:00|22323.26|22323.26|22317.22|22317.22|22323.26|22323.26|22317.22|22317.22|0
1626776480000|2021-07-20 10:21:20|22308.68|22308.68|22312.22|22312.22|22312.22|22312.22|22308.68|22308.68|0
1626776500000|2021-07-20 10:21:40|22320.76|22320.76|22320.76|22320.76|22320.76|22320.76|22320.76|22320.76|0
1626776580000|2021-07-20 10:23:00|22325.04|22325.04|22325.04|22325.04|22325.04|22325.04|22325.04|22325.04|0
1626776590000|2021-07-20 10:23:10|22316.49|22316.49|22320.76|22320.76|22320.76|22320.76|22316.49|22316.49|0
1626776630000|2021-07-20 10:23:50|22319.25|22319.25|22319.25|22319.25|22319.25|22319.25|22319.25|22319.25|0
1626776650000|2021-07-20 10:24:10|22327.79|22327.79|22327.79|22327.79|22327.79|22327.79|22327.79|22327.79|0
1626776660000|2021-07-20 10:24:20|22332.07|22332.07|22332.07|22332.07|22332.07|22332.07|22332.07|22332.07|0
1626776680000|2021-07-20 10:24:40|22336.34|22336.34|22319.25|22319.25|22336.34|22336.34|22319.25|22319.25|0
1626776700000|2021-07-20 10:25:00|22318.49|22318.49|22318.49|22318.49|22318.49|22318.49|22318.49|22318.49|0
1626776710000|2021-07-20 10:25:10|22317.74|22317.74|22317.74|22317.74|22317.74|22317.74|22317.74|22317.74|0
1626776740000|2021-07-20 10:25:40|22320.01|22320.01|22320.01|22320.01|22320.01|22320.01|22320.01|22320.01|0
1626776780000|2021-07-20 10:26:20|22324.28|22324.28|22324.28|22324.28|22324.28|22324.28|22324.28|22324.28|0
1626776790000|2021-07-20 10:26:30|22328.55|22328.55|22328.55|22328.55|22328.55|22328.55|22328.55|22328.55|0
1626776890000|2021-07-20 10:28:10|22329.31|22329.31|22327.67|22327.67|22329.31|22329.31|22326.78|22326.78|0
1626776900000|2021-07-20 10:28:20|22330.26|22330.26|22330.26|22330.26|22330.26|22330.26|22330.26|22330.26|0
1626776910000|2021-07-20 10:28:30|22325.99|22325.99|22325.99|22325.99|22325.99|22325.99|22325.99|22325.99|0
1626776940000|2021-07-20 10:29:00|22321.72|22321.72|22321.72|22321.72|22321.72|22321.72|22321.72|22321.72|0
1626777000000|2021-07-20 10:30:00|22320.83|22320.83|22321.72|22321.72|22321.72|22321.72|22320.83|22320.83|0
1626777010000|2021-07-20 10:30:10|22323.01|22323.01|22324.31|22324.31|22324.31|22324.31|22323.01|22323.01|0
1626777020000|2021-07-20 10:30:20|22328.58|22328.58|22328.58|22328.58|22328.58|22328.58|22328.58|22328.58|0
1626777040000|2021-07-20 10:30:40|22329.88|22329.88|22329.88|22329.88|22329.88|22329.88|22329.88|22329.88|0
1626777150000|2021-07-20 10:32:30|22342.7|22342.7|22342.7|22342.7|22342.7|22342.7|22342.7|22342.7|0
1626777170000|2021-07-20 10:32:50|22329.88|22329.88|22334.15|22334.15|22334.15|22334.15|22329.88|22329.88|0
1626777240000|2021-07-20 10:34:00|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|0
1626777260000|2021-07-20 10:34:20|22346.09|22346.09|22346.09|22346.09|22346.09|22346.09|22346.09|22346.09|0
1626777270000|2021-07-20 10:34:30|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|22346.97|0
1626777360000|2021-07-20 10:36:00|22351.24|22351.24|22351.24|22351.24|22351.24|22351.24|22351.24|22351.24|0
1626777370000|2021-07-20 10:36:10|22355.14|22355.14|22357.32|22357.32|22357.32|22357.32|22355.14|22355.14|0
1626777380000|2021-07-20 10:36:20|22353.05|22353.05|22348.78|22348.78|22353.05|22353.05|22348.78|22348.78|0
1626777410000|2021-07-20 10:36:50|22353.05|22353.05|22353.05|22353.05|22353.05|22353.05|22353.05|22353.05|0
1626777430000|2021-07-20 10:37:10|22348.78|22348.78|22353.05|22353.05|22353.05|22353.05|22348.78|22348.78|0
1626777460000|2021-07-20 10:37:40|22357.32|22357.32|22357.32|22357.32|22357.32|22357.32|22357.32|22357.32|0
1626777550000|2021-07-20 10:39:10|22353.05|22353.05|22357.32|22357.32|22357.32|22357.32|22353.05|22353.05|0
1626777600000|2021-07-20 10:40:00|22354.67|22354.67|22354.67|22354.67|22354.67|22354.67|22354.67|22354.67|0
1626777620000|2021-07-20 10:40:20|22353.78|22353.78|22349.83|22349.83|22353.78|22353.78|22349.83|22349.83|0
1626777710000|2021-07-20 10:41:50|22346.92|22346.92|22346.92|22346.92|22346.92|22346.92|22346.92|22346.92|0
1626777720000|2021-07-20 10:42:00|22348.22|22348.22|22348.22|22348.22|22349.1|22349.1|22348.22|22348.22|0
1626777730000|2021-07-20 10:42:10|22347.33|22347.33|22347.33|22347.33|22347.33|22347.33|22347.33|22347.33|0
1626777750000|2021-07-20 10:42:30|22343.06|22343.06|22343.06|22343.06|22343.06|22343.06|22343.06|22343.06|0
1626777760000|2021-07-20 10:42:40|22344.36|22344.36|22344.36|22344.36|22344.36|22344.36|22344.36|22344.36|0
1626777770000|2021-07-20 10:42:50|22343.6|22343.6|22343.6|22343.6|22343.6|22343.6|22343.6|22343.6|0
1626777790000|2021-07-20 10:43:10|22339.33|22339.33|22347.87|22347.87|22347.87|22347.87|22339.33|22339.33|0
1626777800000|2021-07-20 10:43:20|22339.33|22339.33|22332.46|22332.46|22339.33|22339.33|22332.46|22332.46|0
1626777810000|2021-07-20 10:43:30|22319.64|22319.64|22323.91|22323.91|22323.91|22323.91|22319.64|22319.64|0
1626777830000|2021-07-20 10:43:50|22319.64|22319.64|22319.64|22319.64|22319.64|22319.64|22319.64|22319.64|0
1626777840000|2021-07-20 10:44:00|22318.76|22318.76|22318.76|22318.76|22318.76|22318.76|22318.76|22318.76|0
1626777890000|2021-07-20 10:44:50|22317.46|22317.46|22317.46|22317.46|22317.46|22317.46|22317.46|22317.46|0
1626777900000|2021-07-20 10:45:00|22318.76|22318.76|22318.76|22318.76|22318.76|22318.76|22318.76|22318.76|0
1626777910000|2021-07-20 10:45:10|22323.03|22323.03|22335.85|22335.85|22335.85|22335.85|22323.03|22323.03|0
1626777920000|2021-07-20 10:45:20|22332.94|22332.94|22328.58|22328.58|22332.94|22332.94|22328.58|22328.58|0
1626777950000|2021-07-20 10:45:50|22311.49|22311.49|22314.08|22314.08|22314.08|22314.08|22311.49|22311.49|0
1626777980000|2021-07-20 10:46:20|22314.84|22314.84|22314.84|22314.84|22314.84|22314.84|22314.84|22314.84|0
1626777990000|2021-07-20 10:46:30|22319.11|22319.11|22319.11|22319.11|22319.11|22319.11|22319.11|22319.11|0
1626778020000|2021-07-20 10:47:00|22320.63|22320.63|22320.63|22320.63|22320.63|22320.63|22320.63|22320.63|0
1626778080000|2021-07-20 10:48:00|22315.88|22315.88|22314.58|22314.58|22315.88|22315.88|22314.58|22314.58|0
1626778100000|2021-07-20 10:48:20|22313.7|22313.7|22312.81|22312.81|22313.7|22313.7|22312.81|22312.81|0
1626778120000|2021-07-20 10:48:40|22317.08|22317.08|22317.08|22317.08|22317.08|22317.08|22317.08|22317.08|0
1626778250000|2021-07-20 10:50:50|22320.63|22320.63|22322.14|22322.14|22322.14|22322.14|22320.63|22320.63|0
1626778290000|2021-07-20 10:51:30|22320.37|22320.37|22317.71|22317.71|22320.37|22320.37|22317.71|22317.71|0
1626778340000|2021-07-20 10:52:20|22313.44|22313.44|22313.44|22313.44|22313.44|22313.44|22313.44|22313.44|0
1626778350000|2021-07-20 10:52:30|22317.71|22317.71|22317.71|22317.71|22317.71|22317.71|22317.71|22317.71|0
1626778470000|2021-07-20 10:54:30|22320.62|22320.62|22324.89|22324.89|22324.89|22324.89|22320.62|22320.62|0
1626778560000|2021-07-20 10:56:00|22327.8|22327.8|22327.8|22327.8|22327.8|22327.8|22327.8|22327.8|0
1626778610000|2021-07-20 10:56:50|22331.34|22331.34|22335.24|22335.24|22335.24|22335.24|22331.34|22331.34|0
1626778630000|2021-07-20 10:57:10|22336.53|22336.53|22340.81|22340.81|22340.81|22340.81|22336.53|22336.53|0
1626778650000|2021-07-20 10:57:30|22349.35|22349.35|22349.35|22349.35|22349.35|22349.35|22349.35|22349.35|0
1626778700000|2021-07-20 10:58:20|22351.12|22351.12|22351.12|22351.12|22351.12|22351.12|22351.12|22351.12|0
1626778710000|2021-07-20 10:58:30|22350.24|22350.24|22351.12|22351.12|22351.12|22351.12|22349.35|22349.35|0
1626778740000|2021-07-20 10:59:00|22346.85|22346.85|22342.58|22342.58|22346.85|22346.85|22342.58|22342.58|0
1626778790000|2021-07-20 10:59:50|22337.01|22337.01|22337.01|22337.01|22337.01|22337.01|22337.01|22337.01|0
1626778800000|2021-07-20 11:00:00|22332.58|22332.58|22332.58|22332.58|22332.58|22332.58|22332.58|22332.58|0
1626778810000|2021-07-20 11:00:10|22331.82|22331.82|22331.82|22331.82|22331.82|22331.82|22331.82|22331.82|0
1626778840000|2021-07-20 11:00:40|22331.07|22331.07|22331.07|22331.07|22331.07|22331.07|22331.07|22331.07|0
1626778920000|2021-07-20 11:02:00|22329.3|22329.3|22325.4|22325.4|22329.3|22329.3|22325.4|22325.4|0
1626778940000|2021-07-20 11:02:20|22324.52|22324.52|22324.52|22324.52|22324.52|22324.52|22324.52|22324.52|0
1626778970000|2021-07-20 11:02:50|22325.81|22325.81|22325.81|22325.81|22325.81|22325.81|22325.81|22325.81|0
1626778980000|2021-07-20 11:03:00|22317.27|22317.27|22315.97|22315.97|22317.27|22317.27|22315.97|22315.97|0
1626779020000|2021-07-20 11:03:40|22311.7|22311.7|22307.43|22307.43|22311.7|22311.7|22307.43|22307.43|0
1626779030000|2021-07-20 11:03:50|22311.7|22311.7|22311.7|22311.7|22311.7|22311.7|22311.7|22311.7|0
1626779050000|2021-07-20 11:04:10|22307.43|22307.43|22307.43|22307.43|22307.43|22307.43|22307.43|22307.43|0
1626779060000|2021-07-20 11:04:20|22311.7|22311.7|22312.58|22312.58|22312.58|22312.58|22311.7|22311.7|0
1626779100000|2021-07-20 11:05:00|22310.81|22310.81|22308.54|22308.54|22310.81|22310.81|22308.54|22308.54|0
1626779110000|2021-07-20 11:05:10|22307.03|22307.03|22302.76|22302.76|22307.03|22307.03|22302.76|22302.76|0
1626779120000|2021-07-20 11:05:20|22307.03|22307.03|22307.03|22307.03|22307.03|22307.03|22307.03|22307.03|0
1626779140000|2021-07-20 11:05:40|22298.49|22298.49|22298.49|22298.49|22298.49|22298.49|22298.49|22298.49|0
1626779150000|2021-07-20 11:05:50|22307.03|22307.03|22307.03|22307.03|22307.03|22307.03|22307.03|22307.03|0
1626779170000|2021-07-20 11:06:10|22302.76|22302.76|22307.03|22307.03|22307.03|22307.03|22302.76|22302.76|0
1626779190000|2021-07-20 11:06:30|22302.76|22302.76|22302.76|22302.76|22302.76|22302.76|22302.76|22302.76|0
1626779210000|2021-07-20 11:06:50|22298.49|22298.49|22298.49|22298.49|22298.49|22298.49|22298.49|22298.49|0
1626779270000|2021-07-20 11:07:50|22302.76|22302.76|22302.76|22302.76|22302.76|22302.76|22302.76|22302.76|0
1626779280000|2021-07-20 11:08:00|22301.46|22301.46|22301.46|22301.46|22301.46|22301.46|22301.46|22301.46|0
1626779350000|2021-07-20 11:09:10|22297.03|22297.03|22297.03|22297.03|22297.03|22297.03|22297.03|22297.03|0
1626779370000|2021-07-20 11:09:30|22292.76|22292.76|22292.76|22292.76|22292.76|22292.76|22292.76|22292.76|0
1626779420000|2021-07-20 11:10:20|22288.49|22288.49|22288.49|22288.49|22288.49|22288.49|22288.49|22288.49|0
1626779480000|2021-07-20 11:11:20|22284.22|22284.22|22284.22|22284.22|22284.22|22284.22|22284.22|22284.22|0
1626779510000|2021-07-20 11:11:50|22283.46|22283.46|22270.64|22270.64|22283.46|22283.46|22270.64|22270.64|0
1626779520000|2021-07-20 11:12:00|22266.22|22266.22|22266.22|22266.22|22266.22|22266.22|22266.22|22266.22|0
1626779540000|2021-07-20 11:12:20|22270.49|22270.49|22267.89|22267.89|22270.49|22270.49|22267.89|22267.89|0
1626779630000|2021-07-20 11:13:50|22263.47|22263.47|22263.47|22263.47|22263.47|22263.47|22263.47|22263.47|0
1626779640000|2021-07-20 11:14:00|22261.95|22261.95|22259.3|22259.3|22261.95|22261.95|22259.3|22259.3|0
1626779670000|2021-07-20 11:14:30|22250.75|22250.75|22250.75|22250.75|22250.75|22250.75|22250.75|22250.75|0
1626779700000|2021-07-20 11:15:00|22253.41|22253.41|22253.41|22253.41|22253.41|22253.41|22253.41|22253.41|0
1626779710000|2021-07-20 11:15:10|22261.95|22261.95|22261.95|22261.95|22261.95|22261.95|22261.95|22261.95|0
1626779750000|2021-07-20 11:15:50|22259.36|22259.36|22259.36|22259.36|22260.87|22260.87|22259.36|22259.36|0
1626779780000|2021-07-20 11:16:20|22260.24|22260.24|22263.15|22263.15|22264.51|22264.51|22260.24|22260.24|0
1626779800000|2021-07-20 11:16:40|22267.42|22267.42|22267.42|22267.42|22267.42|22267.42|22267.42|22267.42|0
1626779820000|2021-07-20 11:17:00|22263.15|22263.15|22260.49|22260.49|22263.15|22263.15|22260.49|22260.49|0
1626779840000|2021-07-20 11:17:20|22264.77|22264.77|22269.04|22269.04|22269.04|22269.04|22264.77|22264.77|0
1626779850000|2021-07-20 11:17:30|22266.13|22266.13|22266.13|22266.13|22266.13|22266.13|22266.13|22266.13|0
1626779900000|2021-07-20 11:18:20|22269.67|22269.67|22269.67|22269.67|22269.67|22269.67|22269.67|22269.67|0
1626779910000|2021-07-20 11:18:30|22268.79|22268.79|22268.79|22268.79|22268.79|22268.79|22268.79|22268.79|0
1626779950000|2021-07-20 11:19:10|22273.06|22273.06|22268.79|22268.79|22273.06|22273.06|22268.79|22268.79|0
1626780010000|2021-07-20 11:20:10|22260.24|22260.24|22260.24|22260.24|22260.24|22260.24|22260.24|22260.24|0
1626780030000|2021-07-20 11:20:30|22264.51|22264.51|22264.51|22264.51|22264.51|22264.51|22264.51|22264.51|0
1626780040000|2021-07-20 11:20:40|22260.24|22260.24|22260.24|22260.24|22260.24|22260.24|22260.24|22260.24|0
1626780050000|2021-07-20 11:20:50|22255.97|22255.97|22254.67|22254.67|22255.97|22255.97|22254.67|22254.67|0
1626780090000|2021-07-20 11:21:30|22256.13|22256.13|22256.13|22256.13|22256.13|22256.13|22256.13|22256.13|0
1626780100000|2021-07-20 11:21:40|22260.4|22260.4|22261.7|22261.7|22261.7|22261.7|22260.4|22260.4|0
1626780120000|2021-07-20 11:22:00|22265.97|22265.97|22265.97|22265.97|22265.97|22265.97|22265.97|22265.97|0
1626780130000|2021-07-20 11:22:10|22267.74|22267.74|22267.74|22267.74|22267.74|22267.74|22267.74|22267.74|0
1626780140000|2021-07-20 11:22:20|22271.02|22271.02|22269.51|22269.51|22271.02|22271.02|22269.51|22269.51|0
1626780150000|2021-07-20 11:22:30|22273.78|22273.78|22272.11|22272.11|22276.38|22276.38|22272.11|22272.11|0
1626780170000|2021-07-20 11:22:50|22276.38|22276.38|22276.38|22276.38|22276.38|22276.38|22276.38|22276.38|0
1626780240000|2021-07-20 11:24:00|22278.97|22278.97|22278.97|22278.97|22278.97|22278.97|22278.97|22278.97|0
1626780250000|2021-07-20 11:24:10|22282.51|22282.51|22282.51|22282.51|22282.51|22282.51|22282.51|22282.51|0
1626780260000|2021-07-20 11:24:20|22284.29|22284.29|22292.1|22292.1|22292.1|22292.1|22284.29|22284.29|0
1626780270000|2021-07-20 11:24:30|22292.86|22292.86|22292.86|22292.86|22293.61|22293.61|22292.1|22292.1|0
1626780280000|2021-07-20 11:24:40|22292.1|22292.1|22291.34|22291.34|22292.1|22292.1|22291.34|22291.34|0
1626780320000|2021-07-20 11:25:20|22290.04|22290.04|22290.04|22290.04|22290.04|22290.04|22290.04|22290.04|0
1626780360000|2021-07-20 11:26:00|22290.93|22290.93|22292.38|22292.38|22292.38|22292.38|22290.93|22290.93|0
1626780410000|2021-07-20 11:26:50|22293.14|22293.14|22293.14|22293.14|22293.14|22293.14|22293.14|22293.14|0
1626780420000|2021-07-20 11:27:00|22290.54|22290.54|22290.54|22290.54|22290.54|22290.54|22290.54|22290.54|0
1626780500000|2021-07-20 11:28:20|22294.82|22294.82|22294.82|22294.82|22294.82|22294.82|22294.82|22294.82|0
1626780550000|2021-07-20 11:29:10|22299.09|22299.09|22299.09|22299.09|22299.09|22299.09|22299.09|22299.09|0
1626780560000|2021-07-20 11:29:20|22294.82|22294.82|22294.82|22294.82|22294.82|22294.82|22294.82|22294.82|0
1626780570000|2021-07-20 11:29:30|22296.11|22296.11|22296.11|22296.11|22296.11|22296.11|22296.11|22296.11|0
1626780590000|2021-07-20 11:29:50|22300.39|22300.39|22300.39|22300.39|22300.39|22300.39|22300.39|22300.39|0
1626780600000|2021-07-20 11:30:00|22304.28|22304.28|22304.28|22304.28|22304.28|22304.28|22304.28|22304.28|0
1626780620000|2021-07-20 11:30:20|22311.21|22311.21|22310.32|22310.32|22312.98|22312.98|22310.32|22310.32|0
1626780630000|2021-07-20 11:30:30|22309.03|22309.03|22311.68|22311.68|22311.68|22311.68|22307.41|22307.41|0
1626780650000|2021-07-20 11:30:50|22306.11|22306.11|22306.11|22306.11|22306.11|22306.11|22306.11|22306.11|0
1626780660000|2021-07-20 11:31:00|22301.84|22301.84|22301.08|22301.08|22301.84|22301.84|22301.08|22301.08|0
1626780700000|2021-07-20 11:31:40|22305.35|22305.35|22305.35|22305.35|22305.35|22305.35|22305.35|22305.35|0
1626780710000|2021-07-20 11:31:50|22306.24|22306.24|22310.51|22310.51|22310.51|22310.51|22306.24|22306.24|0
1626780750000|2021-07-20 11:32:30|22314.78|22314.78|22314.78|22314.78|22314.78|22314.78|22314.78|22314.78|0
1626780760000|2021-07-20 11:32:40|22315.54|22315.54|22315.54|22315.54|22315.54|22315.54|22315.54|22315.54|0
1626780770000|2021-07-20 11:32:50|22317.81|22317.81|22317.81|22317.81|22317.81|22317.81|22317.81|22317.81|0
1626780800000|2021-07-20 11:33:20|22320.08|22320.08|22320.08|22320.08|22320.08|22320.08|22320.08|22320.08|0
1626780820000|2021-07-20 11:33:40|22318.63|22318.63|22320.4|22320.4|22320.4|22320.4|22318.63|22318.63|0
1626780850000|2021-07-20 11:34:10|22321.7|22321.7|22321.7|22321.7|22321.7|22321.7|22321.7|22321.7|0
1626780880000|2021-07-20 11:34:40|22320.81|22320.81|22320.81|22320.81|22320.81|22320.81|22320.81|22320.81|0
1626780900000|2021-07-20 11:35:00|22323.84|22323.84|22323.84|22323.84|22323.84|22323.84|22323.84|22323.84|0
1626780930000|2021-07-20 11:35:30|22328.11|22328.11|22328.11|22328.11|22328.11|22328.11|22328.11|22328.11|0
1626780960000|2021-07-20 11:36:00|22326.81|22326.81|22322.54|22322.54|22326.81|22326.81|22322.54|22322.54|0
1626780990000|2021-07-20 11:36:30|22318.27|22318.27|22318.27|22318.27|22318.27|22318.27|22318.27|22318.27|0
1626781000000|2021-07-20 11:36:40|22313.84|22313.84|22315.61|22315.61|22315.61|22315.61|22313.84|22313.84|0
1626781010000|2021-07-20 11:36:50|22311.34|22311.34|22314.1|22314.1|22315.61|22315.61|22311.34|22311.34|0
1626781030000|2021-07-20 11:37:10|22311.19|22311.19|22312.96|22312.96|22312.96|22312.96|22311.19|22311.19|0
1626781080000|2021-07-20 11:38:00|22311.51|22311.51|22311.51|22311.51|22311.51|22311.51|22311.51|22311.51|0
1626781090000|2021-07-20 11:38:10|22308.6|22308.6|22308.6|22308.6|22308.6|22308.6|22308.6|22308.6|0
1626781100000|2021-07-20 11:38:20|22312.87|22312.87|22312.87|22312.87|22312.87|22312.87|22312.87|22312.87|0
1626781160000|2021-07-20 11:39:20|22314.33|22314.33|22314.33|22314.33|22314.33|22314.33|22314.33|22314.33|0
1626781180000|2021-07-20 11:39:40|22325.53|22325.53|22325.53|22325.53|22325.53|22325.53|22325.53|22325.53|0
1626781190000|2021-07-20 11:39:50|22321.25|22321.25|22321.25|22321.25|22321.25|22321.25|22321.25|22321.25|0
1626781230000|2021-07-20 11:40:30|22322.55|22322.55|22322.55|22322.55|22322.55|22322.55|22322.55|22322.55|0
1626781240000|2021-07-20 11:40:40|22324.01|22324.01|22324.01|22324.01|22324.01|22324.01|22324.01|22324.01|0
1626781480000|2021-07-20 11:44:40|22328.28|22328.28|22328.28|22328.28|22328.28|22328.28|22328.28|22328.28|0
1626781510000|2021-07-20 11:45:10|22329.16|22329.16|22327.39|22327.39|22329.16|22329.16|22327.39|22327.39|0
1626781520000|2021-07-20 11:45:20|22325.88|22325.88|22325.88|22325.88|22325.88|22325.88|22325.88|22325.88|0
1626781540000|2021-07-20 11:45:40|22328.15|22328.15|22329.04|22329.04|22329.04|22329.04|22328.15|22328.15|0
1626781550000|2021-07-20 11:45:50|22329.92|22329.92|22329.04|22329.04|22329.92|22329.92|22329.04|22329.04|0
1626781620000|2021-07-20 11:47:00|22324.61|22324.61|22320.65|22320.65|22324.61|22324.61|22320.65|22320.65|0
1626781640000|2021-07-20 11:47:20|22321.54|22321.54|22318.15|22318.15|22322.43|22322.43|22318.15|22318.15|0
1626781700000|2021-07-20 11:48:20|22316.86|22316.86|22316.86|22316.86|22316.86|22316.86|22316.86|22316.86|0
1626781760000|2021-07-20 11:49:20|22312.58|22312.58|22312.58|22312.58|22312.58|22312.58|22312.58|22312.58|0
1626781800000|2021-07-20 11:50:00|22316.48|22316.48|22320.75|22320.75|22320.75|22320.75|22316.48|22316.48|0
1626781840000|2021-07-20 11:50:40|22319.24|22319.24|22310.69|22310.69|22319.24|22319.24|22310.69|22310.69|0
1626781850000|2021-07-20 11:50:50|22309.24|22309.24|22309.24|22309.24|22309.24|22309.24|22309.24|22309.24|0
1626781920000|2021-07-20 11:52:00|22310.12|22310.12|22314.39|22314.39|22314.39|22314.39|22310.12|22310.12|0
1626781940000|2021-07-20 11:52:20|22312.62|22312.62|22312.62|22312.62|22312.62|22312.62|22312.62|22312.62|0
1626781950000|2021-07-20 11:52:30|22316.9|22316.9|22316.9|22316.9|22316.9|22316.9|22316.9|22316.9|0
1626782000000|2021-07-20 11:53:20|22314.24|22314.24|22314.24|22314.24|22314.24|22314.24|22314.24|22314.24|0
1626782010000|2021-07-20 11:53:30|22315.54|22315.54|22315.54|22315.54|22315.54|22315.54|22315.54|22315.54|0
1626782270000|2021-07-20 11:57:50|22324.08|22324.08|22324.08|22324.08|22324.08|22324.08|22324.08|22324.08|0
1626782280000|2021-07-20 11:58:00|22328.35|22328.35|22328.35|22328.35|22328.35|22328.35|22328.35|22328.35|0
1626782360000|2021-07-20 11:59:20|22330.13|22330.13|22330.13|22330.13|22330.13|22330.13|22330.13|22330.13|0
1626782390000|2021-07-20 11:59:50|22331.01|22331.01|22331.01|22331.01|22331.01|22331.01|22331.01|22331.01|0
1626782400000|2021-07-20 12:00:00|22332.78|22332.78|22334.3|22334.3|22334.3|22334.3|22332.78|22332.78|0
1626782410000|2021-07-20 12:00:10|22335.59|22335.59|22343.28|22343.28|22343.28|22343.28|22335.59|22335.59|0
1626782480000|2021-07-20 12:01:20|22340.62|22340.62|22342.39|22342.39|22345.05|22345.05|22340.62|22340.62|0
1626782500000|2021-07-20 12:01:40|22346.67|22346.67|22346.67|22346.67|22346.67|22346.67|22346.67|22346.67|0
1626782540000|2021-07-20 12:02:20|22345.78|22345.78|22345.78|22345.78|22345.78|22345.78|22345.78|22345.78|0
1626782550000|2021-07-20 12:02:30|22344.01|22344.01|22344.01|22344.01|22344.01|22344.01|22344.01|22344.01|0
1626782570000|2021-07-20 12:02:50|22347.55|22347.55|22347.55|22347.55|22347.55|22347.55|22347.55|22347.55|0
1626782640000|2021-07-20 12:04:00|22348.44|22348.44|22349.73|22349.73|22349.73|22349.73|22348.44|22348.44|0
1626782650000|2021-07-20 12:04:10|22350.49|22350.49|22349.61|22349.61|22350.49|22350.49|22349.61|22349.61|0
1626782660000|2021-07-20 12:04:20|22350.9|22350.9|22350.9|22350.9|22350.9|22350.9|22350.9|22350.9|0
1626782680000|2021-07-20 12:04:40|22350.02|22350.02|22349.26|22349.26|22350.02|22350.02|22349.26|22349.26|0
1626782700000|2021-07-20 12:05:00|22347.75|22347.75|22346.45|22346.45|22347.75|22347.75|22346.45|22346.45|0
1626782710000|2021-07-20 12:05:10|22343.79|22343.79|22336.56|22336.56|22343.79|22343.79|22336.56|22336.56|0
1626782730000|2021-07-20 12:05:30|22332.28|22332.28|22336.56|22336.56|22336.56|22336.56|22332.28|22332.28|0
1626782740000|2021-07-20 12:05:40|22335.67|22335.67|22335.67|22335.67|22335.67|22335.67|22335.67|22335.67|0
1626782790000|2021-07-20 12:06:30|22334.22|22334.22|22334.22|22334.22|22334.22|22334.22|22334.22|22334.22|0
1626782800000|2021-07-20 12:06:40|22332.45|22332.45|22330.67|22330.67|22332.45|22332.45|22330.67|22330.67|0
1626782810000|2021-07-20 12:06:50|22332.45|22332.45|22333.33|22333.33|22333.33|22333.33|22332.45|22332.45|0
1626782890000|2021-07-20 12:08:10|22337.6|22337.6|22337.6|22337.6|22337.6|22337.6|22337.6|22337.6|0
1626782900000|2021-07-20 12:08:20|22341.88|22341.88|22330.73|22330.73|22341.88|22341.88|22330.73|22330.73|0
1626782910000|2021-07-20 12:08:30|22326.46|22326.46|22330.73|22330.73|22330.73|22330.73|22326.46|22326.46|0
1626782920000|2021-07-20 12:08:40|22328.96|22328.96|22328.96|22328.96|22328.96|22328.96|22328.96|22328.96|0
1626782930000|2021-07-20 12:08:50|22320.42|22320.42|22328.96|22328.96|22328.96|22328.96|22320.42|22320.42|0
1626782940000|2021-07-20 12:09:00|22328.08|22328.08|22324.67|22324.67|22328.08|22328.08|22324.67|22324.67|0
1626783010000|2021-07-20 12:10:10|22326.44|22326.44|22327.79|22327.79|22329.09|22329.09|22326.44|22326.44|0
1626783020000|2021-07-20 12:10:20|22329.57|22329.57|22329.57|22329.57|22329.57|22329.57|22329.57|22329.57|0
1626783030000|2021-07-20 12:10:30|22321.02|22321.02|22321.02|22321.02|22321.02|22321.02|22321.02|22321.02|0
1626783040000|2021-07-20 12:10:40|22320.14|22320.14|22320.14|22320.14|22320.14|22320.14|22320.14|22320.14|0
1626783070000|2021-07-20 12:11:10|22318.36|22318.36|22318.36|22318.36|22318.36|22318.36|22318.36|22318.36|0
1626783080000|2021-07-20 12:11:20|22322.64|22322.64|22322.64|22322.64|22322.64|22322.64|22322.64|22322.64|0
1626783130000|2021-07-20 12:12:10|22321.34|22321.34|22321.34|22321.34|22321.34|22321.34|22321.34|22321.34|0
1626783180000|2021-07-20 12:13:00|22320.04|22320.04|22319.28|22319.28|22320.04|22320.04|22319.28|22319.28|0
1626783210000|2021-07-20 12:13:30|22320.58|22320.58|22320.58|22320.58|22320.58|22320.58|22320.58|22320.58|0
1626783230000|2021-07-20 12:13:50|22318.81|22318.81|22317.04|22317.04|22318.81|22318.81|22317.04|22317.04|0
1626783270000|2021-07-20 12:14:30|22318.34|22318.34|22318.34|22318.34|22318.34|22318.34|22318.34|22318.34|0
1626783330000|2021-07-20 12:15:30|22315.74|22315.74|22315.74|22315.74|22315.74|22315.74|22315.74|22315.74|0
1626783370000|2021-07-20 12:16:10|22314.86|22314.86|22313.09|22313.09|22314.86|22314.86|22313.09|22313.09|0
1626783380000|2021-07-20 12:16:20|22317.36|22317.36|22317.36|22317.36|22317.36|22317.36|22317.36|22317.36|0
1626783390000|2021-07-20 12:16:30|22320.02|22320.02|22317.36|22317.36|22320.02|22320.02|22317.36|22317.36|0
1626783450000|2021-07-20 12:17:30|22321.63|22321.63|22313.09|22313.09|22321.63|22321.63|22313.09|22313.09|0
1626783460000|2021-07-20 12:17:40|22312.2|22312.2|22318.25|22318.25|22318.25|22318.25|22310.43|22310.43|0
1626783470000|2021-07-20 12:17:50|22309.7|22309.7|22313.97|22313.97|22313.97|22313.97|22309.7|22309.7|0
1626783480000|2021-07-20 12:18:00|22322.52|22322.52|22318.25|22318.25|22322.52|22322.52|22318.25|22318.25|0
1626783490000|2021-07-20 12:18:10|22319.13|22319.13|22320.9|22320.9|22320.9|22320.9|22319.13|22319.13|0
1626783500000|2021-07-20 12:18:20|22321.79|22321.79|22334.22|22334.22|22334.22|22334.22|22321.79|22321.79|0
1626783520000|2021-07-20 12:18:40|22332.77|22332.77|22332.77|22332.77|22332.77|22332.77|22332.77|22332.77|0
1626783560000|2021-07-20 12:19:20|22341.32|22341.32|22341.32|22341.32|22341.32|22341.32|22341.32|22341.32|0
1626783660000|2021-07-20 12:21:00|22337.42|22337.42|22337.42|22337.42|22337.42|22337.42|22337.42|22337.42|0
1626783700000|2021-07-20 12:21:40|22345.97|22345.97|22337.42|22337.42|22345.97|22345.97|22337.42|22337.42|0
1626783750000|2021-07-20 12:22:30|22345.97|22345.97|22341.69|22341.69|22345.97|22345.97|22341.69|22341.69|0
1626783780000|2021-07-20 12:23:00|22342.99|22342.99|22342.99|22342.99|22342.99|22342.99|22342.99|22342.99|0
1626783790000|2021-07-20 12:23:10|22338.72|22338.72|22338.72|22338.72|22338.72|22338.72|22338.72|22338.72|0
1626783800000|2021-07-20 12:23:20|22340.49|22340.49|22339.6|22339.6|22340.49|22340.49|22339.6|22339.6|0
1626783830000|2021-07-20 12:23:50|22340.49|22340.49|22340.49|22340.49|22340.49|22340.49|22340.49|22340.49|0
1626783840000|2021-07-20 12:24:00|22341.38|22341.38|22341.38|22341.38|22341.38|22341.38|22341.38|22341.38|0
1626783860000|2021-07-20 12:24:20|22332.83|22332.83|22332.83|22332.83|22332.83|22332.83|22332.83|22332.83|0
1626783880000|2021-07-20 12:24:40|22331.95|22331.95|22331.95|22331.95|22331.95|22331.95|22331.95|22331.95|0
1626783900000|2021-07-20 12:25:00|22333.72|22333.72|22333.72|22333.72|22333.72|22333.72|22333.72|22333.72|0
1626783910000|2021-07-20 12:25:10|22335.17|22335.17|22335.17|22335.17|22335.17|22335.17|22335.17|22335.17|0
1626783930000|2021-07-20 12:25:30|22333.4|22333.4|22333.4|22333.4|22333.4|22333.4|22333.4|22333.4|0
1626783950000|2021-07-20 12:25:50|22332.51|22332.51|22332.51|22332.51|22332.51|22332.51|22332.51|22332.51|0
1626783970000|2021-07-20 12:26:10|22331.63|22331.63|22331.63|22331.63|22331.63|22331.63|22331.63|22331.63|0
1626783980000|2021-07-20 12:26:20|22327.36|22327.36|22327.36|22327.36|22327.36|22327.36|22327.36|22327.36|0
1626784070000|2021-07-20 12:27:50|22322.04|22322.04|22320.27|22320.27|22322.04|22322.04|22320.27|22320.27|0
1626784090000|2021-07-20 12:28:10|22322.93|22322.93|22322.93|22322.93|22322.93|22322.93|22322.93|22322.93|0
1626784120000|2021-07-20 12:28:40|22324.38|22324.38|22324.38|22324.38|22324.38|22324.38|22324.38|22324.38|0
1626784130000|2021-07-20 12:28:50|22323.5|22323.5|22323.5|22323.5|22323.5|22323.5|22323.5|22323.5|0
1626784160000|2021-07-20 12:29:20|22318.2|22318.2|22318.2|22318.2|22318.2|22318.2|22318.2|22318.2|0
1626784250000|2021-07-20 12:30:50|22309.66|22309.66|22309.66|22309.66|22309.66|22309.66|22309.66|22309.66|0
1626784270000|2021-07-20 12:31:10|22305.38|22305.38|22312.42|22312.42|22319.5|22319.5|22305.38|22305.38|0
1626784280000|2021-07-20 12:31:20|22313.3|22313.3|22319.34|22319.34|22319.34|22319.34|22313.3|22313.3|0
1626784290000|2021-07-20 12:31:30|22320.23|22320.23|22320.23|22320.23|22320.23|22320.23|22320.23|22320.23|0
1626784300000|2021-07-20 12:31:40|22321.53|22321.53|22321.53|22321.53|22321.53|22321.53|22321.53|22321.53|0
1626784320000|2021-07-20 12:32:00|22322.83|22322.83|22322.83|22322.83|22322.83|22322.83|22322.83|22322.83|0
1626784400000|2021-07-20 12:33:20|22318.55|22318.55|22310.33|22310.33|22318.55|22318.55|22310.33|22310.33|0
1626784410000|2021-07-20 12:33:30|22308.81|22308.81|22306.22|22306.22|22308.81|22308.81|22306.22|22306.22|0
1626784420000|2021-07-20 12:33:40|22308.81|22308.81|22308.24|22308.24|22309.7|22309.7|22308.24|22308.24|0
1626784430000|2021-07-20 12:33:50|22309.13|22309.13|22310.43|22310.43|22310.43|22310.43|22309.13|22309.13|0
1626784460000|2021-07-20 12:34:20|22311.73|22311.73|22311.73|22311.73|22311.73|22311.73|22311.73|22311.73|0
1626784500000|2021-07-20 12:35:00|22312.48|22312.48|22310.21|22310.21|22312.48|22312.48|22310.21|22310.21|0
1626784560000|2021-07-20 12:36:00|22308.91|22308.91|22308.91|22308.91|22308.91|22308.91|22308.91|22308.91|0
1626784610000|2021-07-20 12:36:50|22313.19|22313.19|22313.19|22313.19|22313.19|22313.19|22313.19|22313.19|0
1626784620000|2021-07-20 12:37:00|22314.96|22314.96|22314.07|22314.07|22314.96|22314.96|22314.07|22314.07|0
1626784630000|2021-07-20 12:37:10|22313.19|22313.19|22307.87|22307.87|22313.19|22313.19|22307.87|22307.87|0
1626784660000|2021-07-20 12:37:40|22310.53|22310.53|22312.8|22312.8|22312.8|22312.8|22310.53|22310.53|0
1626784670000|2021-07-20 12:37:50|22314.57|22314.57|22314.57|22314.57|22314.57|22314.57|22314.57|22314.57|0
1626784680000|2021-07-20 12:38:00|22323.12|22323.12|22318.84|22318.84|22323.12|22323.12|22318.84|22318.84|0
1626784720000|2021-07-20 12:38:40|22327.39|22327.39|22328.84|22328.84|22328.84|22328.84|22327.39|22327.39|0
1626784750000|2021-07-20 12:39:10|22333.12|22333.12|22334.89|22334.89|22334.89|22334.89|22333.12|22333.12|0
1626784850000|2021-07-20 12:40:50|22334|22334|22334|22334|22334|22334|22334|22334|0
1626784870000|2021-07-20 12:41:10|22335.77|22335.77|22335.77|22335.77|22335.77|22335.77|22335.77|22335.77|0
1626784890000|2021-07-20 12:41:30|22336.66|22336.66|22336.66|22336.66|22336.66|22336.66|22336.66|22336.66|0
1626784910000|2021-07-20 12:41:50|22340.93|22340.93|22336.66|22336.66|22340.93|22340.93|22336.66|22336.66|0
1626784920000|2021-07-20 12:42:00|22332.38|22332.38|22336.81|22336.81|22336.81|22336.81|22332.38|22332.38|0
1626784930000|2021-07-20 12:42:10|22335.93|22335.93|22335.93|22335.93|22335.93|22335.93|22335.93|22335.93|0
1626784950000|2021-07-20 12:42:30|22334.15|22334.15|22334.15|22334.15|22334.15|22334.15|22334.15|22334.15|0
1626784970000|2021-07-20 12:42:50|22333.4|22333.4|22333.4|22333.4|22333.4|22333.4|22333.4|22333.4|0
1626785000000|2021-07-20 12:43:20|22330.49|22330.49|22331.94|22331.94|22331.94|22331.94|22330.49|22330.49|0
1626785040000|2021-07-20 12:44:00|22330.65|22330.65|22330.65|22330.65|22330.65|22330.65|22330.65|22330.65|0
1626785050000|2021-07-20 12:44:10|22334.92|22334.92|22334.92|22334.92|22334.92|22334.92|22334.92|22334.92|0
1626785100000|2021-07-20 12:45:00|22333.15|22333.15|22333.15|22333.15|22333.15|22333.15|22333.15|22333.15|0
1626785110000|2021-07-20 12:45:10|22324.6|22324.6|22324.6|22324.6|22324.6|22324.6|22324.6|22324.6|0
1626785120000|2021-07-20 12:45:20|22323.72|22323.72|22323.72|22323.72|22323.72|22323.72|22323.72|22323.72|0
1626785150000|2021-07-20 12:45:50|22327.99|22327.99|22327.99|22327.99|22327.99|22327.99|22327.99|22327.99|0
1626785180000|2021-07-20 12:46:20|22329.29|22329.29|22331.47|22331.47|22331.47|22331.47|22329.29|22329.29|0
1626785240000|2021-07-20 12:47:20|22327.2|22327.2|22327.2|22327.2|22327.2|22327.2|22327.2|22327.2|0
1626785250000|2021-07-20 12:47:30|22328.08|22328.08|22328.08|22328.08|22328.08|22328.08|22328.08|22328.08|0
1626785260000|2021-07-20 12:47:40|22328.97|22328.97|22328.97|22328.97|22328.97|22328.97|22328.97|22328.97|0
1626785280000|2021-07-20 12:48:00|22327.67|22327.67|22327.67|22327.67|22327.67|22327.67|22327.67|22327.67|0
1626785340000|2021-07-20 12:49:00|22323.4|22323.4|22327.67|22327.67|22327.67|22327.67|22323.4|22323.4|0
1626785350000|2021-07-20 12:49:10|22329.13|22329.13|22327.67|22327.67|22329.13|22329.13|22327.67|22327.67|0
1626785360000|2021-07-20 12:49:20|22331.94|22331.94|22331.94|22331.94|22331.94|22331.94|22331.94|22331.94|0
1626785390000|2021-07-20 12:49:50|22333.4|22333.4|22331.94|22331.94|22333.4|22333.4|22331.94|22331.94|0
1626785420000|2021-07-20 12:50:20|22333.71|22333.71|22333.71|22333.71|22333.71|22333.71|22333.71|22333.71|0
1626785460000|2021-07-20 12:51:00|22337.99|22337.99|22337.99|22337.99|22337.99|22337.99|22337.99|22337.99|0
1626785470000|2021-07-20 12:51:10|22336.69|22336.69|22336.69|22336.69|22336.69|22336.69|22336.69|22336.69|0
1626785490000|2021-07-20 12:51:30|22334.92|22334.92|22334.92|22334.92|22334.92|22334.92|22334.92|22334.92|0
1626785520000|2021-07-20 12:52:00|22339.19|22339.19|22339.19|22339.19|22339.19|22339.19|22339.19|22339.19|0
1626785530000|2021-07-20 12:52:10|22340.08|22340.08|22340.08|22340.08|22340.08|22340.08|22340.08|22340.08|0
1626785560000|2021-07-20 12:52:40|22331.53|22331.53|22331.53|22331.53|22331.53|22331.53|22331.53|22331.53|0
1626785590000|2021-07-20 12:53:10|22332.99|22332.99|22332.99|22332.99|22332.99|22332.99|22332.99|22332.99|0
1626785620000|2021-07-20 12:53:40|22328.71|22328.71|22328.71|22328.71|22328.71|22328.71|22328.71|22328.71|0
1626785630000|2021-07-20 12:53:50|22341.53|22341.53|22341.53|22341.53|22341.53|22341.53|22341.53|22341.53|0
1626785660000|2021-07-20 12:54:20|22332.99|22332.99|22332.99|22332.99|22332.99|22332.99|22332.99|22332.99|0
1626785690000|2021-07-20 12:54:50|22328.71|22328.71|22331.21|22331.21|22332.99|22332.99|22328.71|22328.71|0
1626785700000|2021-07-20 12:55:00|22322.67|22322.67|22321.37|22321.37|22322.67|22322.67|22321.37|22321.37|0
1626785710000|2021-07-20 12:55:10|22319.1|22319.1|22319.1|22319.1|22319.1|22319.1|22319.1|22319.1|0
1626785810000|2021-07-20 12:56:50|22306.28|22306.28|22306.28|22306.28|22306.28|22306.28|22306.28|22306.28|0
1626785830000|2021-07-20 12:57:10|22307.17|22307.17|22308.94|22308.94|22308.94|22308.94|22307.17|22307.17|0
1626785870000|2021-07-20 12:57:50|22313.21|22313.21|22317.49|22317.49|22317.49|22317.49|22313.21|22313.21|0
1626785880000|2021-07-20 12:58:00|22316.03|22316.03|22314.58|22314.58|22316.03|22316.03|22314.58|22314.58|0
1626785920000|2021-07-20 12:58:40|22313.69|22313.69|22313.69|22313.69|22313.69|22313.69|22313.69|22313.69|0
1626785970000|2021-07-20 12:59:30|22316.35|22316.35|22316.35|22316.35|22316.35|22316.35|22316.35|22316.35|0
1626785980000|2021-07-20 12:59:40|22315.46|22315.46|22315.46|22315.46|22315.46|22315.46|22315.46|22315.46|0
1626786110000|2021-07-20 13:01:50|22318.12|22318.12|22318.12|22318.12|22318.12|22318.12|22318.12|22318.12|0
1626786120000|2021-07-20 13:02:00|22316.82|22316.82|22316.82|22316.82|22316.82|22316.82|22316.82|22316.82|0
1626786150000|2021-07-20 13:02:30|22315.94|22315.94|22315.94|22315.94|22315.94|22315.94|22315.94|22315.94|0
1626786170000|2021-07-20 13:02:50|22324.48|22324.48|22324.48|22324.48|22324.48|22324.48|22324.48|22324.48|0
1626786190000|2021-07-20 13:03:10|22320.21|22320.21|22324.48|22324.48|22328.75|22328.75|22320.21|22320.21|0
1626786210000|2021-07-20 13:03:30|22333.02|22333.02|22333.02|22333.02|22333.02|22333.02|22333.02|22333.02|0
1626786230000|2021-07-20 13:03:50|22334.32|22334.32|22334.32|22334.32|22334.32|22334.32|22334.32|22334.32|0
1626786260000|2021-07-20 13:04:20|22335.08|22335.08|22333.57|22333.57|22335.84|22335.84|22333.57|22333.57|0
1626786280000|2021-07-20 13:04:40|22335.02|22335.02|22335.02|22335.02|22335.02|22335.02|22335.02|22335.02|0
1626786310000|2021-07-20 13:05:10|22334.26|22334.26|22334.26|22334.26|22334.26|22334.26|22334.26|22334.26|0
1626786320000|2021-07-20 13:05:20|22335.15|22335.15|22336.03|22336.03|22336.03|22336.03|22335.15|22335.15|0
1626786430000|2021-07-20 13:07:10|22337.33|22337.33|22337.33|22337.33|22338.63|22338.63|22337.33|22337.33|0
1626786490000|2021-07-20 13:08:10|22328.79|22328.79|22328.79|22328.79|22328.79|22328.79|22328.79|22328.79|0
1626786510000|2021-07-20 13:08:30|22324.51|22324.51|22324.51|22324.51|22324.51|22324.51|22324.51|22324.51|0
1626786540000|2021-07-20 13:09:00|22323.06|22323.06|22323.06|22323.06|22323.06|22323.06|22323.06|22323.06|0
1626786550000|2021-07-20 13:09:10|22321.29|22321.29|22321.29|22321.29|22322.17|22322.17|22321.29|22321.29|0
1626786580000|2021-07-20 13:09:40|22323.06|22323.06|22323.06|22323.06|22323.06|22323.06|22323.06|22323.06|0
1626786590000|2021-07-20 13:09:50|22329.1|22329.1|22329.99|22329.99|22329.99|22329.99|22329.1|22329.1|0
1626786600000|2021-07-20 13:10:00|22331.29|22331.29|22340.59|22340.59|22340.59|22340.59|22331.29|22331.29|0
1626786610000|2021-07-20 13:10:10|22345.01|22345.01|22346.31|22346.31|22346.31|22346.31|22345.01|22345.01|0
1626786640000|2021-07-20 13:10:40|22349.85|22349.85|22358.55|22358.55|22358.55|22358.55|22349.85|22349.85|0
1626786650000|2021-07-20 13:10:50|22362.82|22362.82|22361.05|22361.05|22367.1|22367.1|22361.05|22361.05|0
1626786690000|2021-07-20 13:11:30|22352.51|22352.51|22352.51|22352.51|22352.51|22352.51|22352.51|22352.51|0
1626786700000|2021-07-20 13:11:40|22350.74|22350.74|22351.69|22351.69|22351.69|22351.69|22349.1|22349.1|0
1626786720000|2021-07-20 13:12:00|22352.99|22352.99|22352.99|22352.99|22352.99|22352.99|22352.99|22352.99|0
1626786730000|2021-07-20 13:12:10|22348.72|22348.72|22348.72|22348.72|22348.72|22348.72|22348.72|22348.72|0
1626786760000|2021-07-20 13:12:40|22338.4|22338.4|22336.63|22336.63|22338.4|22338.4|22336.63|22336.63|0
1626786770000|2021-07-20 13:12:50|22335.75|22335.75|22337.2|22337.2|22337.2|22337.2|22335.75|22335.75|0
1626786780000|2021-07-20 13:13:00|22338.65|22338.65|22333.94|22333.94|22338.65|22338.65|22333.19|22333.19|0
1626786790000|2021-07-20 13:13:10|22332.49|22332.49|22331.04|22331.04|22332.49|22332.49|22331.04|22331.04|0
1626786810000|2021-07-20 13:13:30|22331.92|22331.92|22331.92|22331.92|22331.92|22331.92|22331.92|22331.92|0
1626786830000|2021-07-20 13:13:50|22332.81|22332.81|22332.81|22332.81|22333.69|22333.69|22332.81|22332.81|0
1626786840000|2021-07-20 13:14:00|22334.58|22334.58|22330.15|22330.15|22334.58|22334.58|22330.15|22330.15|0
1626786880000|2021-07-20 13:14:40|22331.92|22331.92|22334.1|22334.1|22334.1|22334.1|22331.92|22331.92|0
1626786900000|2021-07-20 13:15:00|22335.4|22335.4|22335.4|22335.4|22335.4|22335.4|22335.4|22335.4|0
1626786920000|2021-07-20 13:15:20|22331.13|22331.13|22331.13|22331.13|22331.13|22331.13|22331.13|22331.13|0
1626786930000|2021-07-20 13:15:30|22326.86|22326.86|22326.86|22326.86|22326.86|22326.86|22326.86|22326.86|0
1626786970000|2021-07-20 13:16:10|22326.1|22326.1|22326.1|22326.1|22326.1|22326.1|22326.1|22326.1|0
1626786990000|2021-07-20 13:16:30|22324.8|22324.8|22324.8|22324.8|22324.8|22324.8|22324.8|22324.8|0
1626787020000|2021-07-20 13:17:00|22324.05|22324.05|22324.05|22324.05|22324.05|22324.05|22324.05|22324.05|0
1626787030000|2021-07-20 13:17:10|22321.39|22321.39|22318.73|22318.73|22321.39|22321.39|22318.73|22318.73|0
1626787050000|2021-07-20 13:17:30|22317.85|22317.85|22317.85|22317.85|22317.85|22317.85|22317.85|22317.85|0
1626787090000|2021-07-20 13:18:10|22321.39|22321.39|22340.94|22340.94|22340.94|22340.94|22321.39|22321.39|0
1626787100000|2021-07-20 13:18:20|22342.45|22342.45|22347.89|22347.89|22349.19|22349.19|22340.81|22340.81|0
1626787110000|2021-07-20 13:18:30|22349.35|22349.35|22345.08|22345.08|22349.35|22349.35|22345.08|22345.08|0
1626787120000|2021-07-20 13:18:40|22344.19|22344.19|22344.19|22344.19|22344.19|22344.19|22344.19|22344.19|0
1626787130000|2021-07-20 13:18:50|22339.92|22339.92|22339.92|22339.92|22339.92|22339.92|22339.92|22339.92|0
1626787140000|2021-07-20 13:19:00|22344.19|22344.19|22344.19|22344.19|22344.19|22344.19|22344.19|22344.19|0
1626787160000|2021-07-20 13:19:20|22341.92|22341.92|22341.92|22341.92|22341.92|22341.92|22341.92|22341.92|0
1626787200000|2021-07-20 13:20:00|22350.46|22350.46|22350.46|22350.46|22350.46|22350.46|22350.46|22350.46|0
1626787220000|2021-07-20 13:20:20|22346.19|22346.19|22339.32|22339.32|22346.19|22346.19|22339.32|22339.32|0
1626787230000|2021-07-20 13:20:30|22335.78|22335.78|22335.78|22335.78|22335.78|22335.78|22335.78|22335.78|0
1626787290000|2021-07-20 13:21:30|22336.54|22336.54|22336.54|22336.54|22336.54|22336.54|22336.54|22336.54|0
1626787300000|2021-07-20 13:21:40|22339.2|22339.2|22339.95|22339.95|22339.95|22339.95|22339.2|22339.2|0
1626787310000|2021-07-20 13:21:50|22341.25|22341.25|22341.25|22341.25|22341.25|22341.25|22341.25|22341.25|0
1626787320000|2021-07-20 13:22:00|22339.95|22339.95|22337.3|22337.3|22339.95|22339.95|22337.3|22337.3|0
1626787350000|2021-07-20 13:22:30|22339.95|22339.95|22348.05|22348.05|22348.05|22348.05|22339.95|22339.95|0
1626787360000|2021-07-20 13:22:40|22349.56|22349.56|22349.19|22349.19|22351.02|22351.02|22349.19|22349.19|0
1626787370000|2021-07-20 13:22:50|22348.3|22348.3|22348.87|22348.87|22349.76|22349.76|22348.3|22348.3|0
1626787380000|2021-07-20 13:23:00|22347.1|22347.1|22344.5|22344.5|22347.1|22347.1|22344.5|22344.5|0
1626787390000|2021-07-20 13:23:10|22345.8|22345.8|22345.8|22345.8|22345.8|22345.8|22345.8|22345.8|0
1626787420000|2021-07-20 13:23:40|22344.03|22344.03|22344.03|22344.03|22344.03|22344.03|22344.03|22344.03|0
1626787440000|2021-07-20 13:24:00|22345.8|22345.8|22345.8|22345.8|22345.8|22345.8|22345.8|22345.8|0
1626787450000|2021-07-20 13:24:10|22346.69|22346.69|22346.69|22346.69|22346.69|22346.69|22346.69|22346.69|0
1626787550000|2021-07-20 13:25:50|22348.46|22348.46|22347.57|22347.57|22348.46|22348.46|22347.57|22347.57|0
1626787560000|2021-07-20 13:26:00|22346.69|22346.69|22332.1|22332.1|22346.69|22346.69|22332.1|22332.1|0
1626787570000|2021-07-20 13:26:10|22330.33|22330.33|22329.44|22329.44|22330.33|22330.33|22329.44|22329.44|0
1626787580000|2021-07-20 13:26:20|22327.99|22327.99|22327.99|22327.99|22327.99|22327.99|22327.99|22327.99|0
1626787620000|2021-07-20 13:27:00|22327.11|22327.11|22331.38|22331.38|22331.38|22331.38|22327.11|22327.11|0
1626787650000|2021-07-20 13:27:30|22332.83|22332.83|22332.83|22332.83|22332.83|22332.83|22332.83|22332.83|0
1626787660000|2021-07-20 13:27:40|22328.56|22328.56|22328.56|22328.56|22328.56|22328.56|22328.56|22328.56|0
1626787700000|2021-07-20 13:28:20|22326.79|22326.79|22325.02|22325.02|22326.79|22326.79|22325.02|22325.02|0
1626787710000|2021-07-20 13:28:30|22326.79|22326.79|22325.02|22325.02|22326.79|22326.79|22325.02|22325.02|0
1626787740000|2021-07-20 13:29:00|22323.5|22323.5|22319.39|22319.39|22323.5|22323.5|22319.39|22319.39|0
1626787750000|2021-07-20 13:29:10|22310.85|22310.85|22310.85|22310.85|22310.85|22310.85|22310.85|22310.85|0
1626787770000|2021-07-20 13:29:30|22306.58|22306.58|22305.06|22305.06|22306.58|22306.58|22305.06|22305.06|0
1626787780000|2021-07-20 13:29:40|22301.52|22301.52|22300.64|22300.64|22301.52|22301.52|22300.64|22300.64|0
1626787810000|2021-07-20 13:30:10|22298.87|22298.87|22299.47|22299.47|22299.47|22299.47|22296.81|22296.81|0
1626787820000|2021-07-20 13:30:20|22296.87|22296.87|22296.87|22296.87|22296.87|22296.87|22296.87|22296.87|0
1626787830000|2021-07-20 13:30:30|22295.57|22295.57|22285.27|22285.27|22295.57|22295.57|22285.27|22285.27|0
1626787840000|2021-07-20 13:30:40|22283.82|22283.82|22283.5|22283.5|22283.82|22283.82|22279.55|22279.55|0
1626787850000|2021-07-20 13:30:50|22286.53|22286.53|22283.5|22283.5|22286.53|22286.53|22283.5|22283.5|0
1626787860000|2021-07-20 13:31:00|22282.2|22282.2|22283.97|22283.97|22283.97|22283.97|22282.2|22282.2|0
1626787870000|2021-07-20 13:31:10|22279.7|22279.7|22276.04|22276.04|22279.7|22279.7|22276.04|22276.04|0
1626787880000|2021-07-20 13:31:20|22280.31|22280.31|22283.83|22283.83|22284.58|22284.58|22280.31|22280.31|0
1626787890000|2021-07-20 13:31:30|22283.07|22283.07|22273.96|22273.96|22283.07|22283.07|22273.96|22273.96|0
1626787900000|2021-07-20 13:31:40|22269.68|22269.68|22269.68|22269.68|22269.68|22269.68|22269.68|22269.68|0
1626787910000|2021-07-20 13:31:50|22271.46|22271.46|22265.88|22265.88|22271.46|22271.46|22265.88|22265.88|0
1626787920000|2021-07-20 13:32:00|22267.18|22267.18|22267.18|22267.18|22267.18|22267.18|22267.18|22267.18|0
1626787940000|2021-07-20 13:32:20|22264.53|22264.53|22260.25|22260.25|22264.53|22264.53|22260.25|22260.25|0
1626787950000|2021-07-20 13:32:30|22255.98|22255.98|22255.98|22255.98|22255.98|22255.98|22255.98|22255.98|0
1626787960000|2021-07-20 13:32:40|22257.75|22257.75|22257.75|22257.75|22257.75|22257.75|22257.75|22257.75|0
1626787970000|2021-07-20 13:32:50|22261.79|22261.79|22260.91|22260.91|22261.79|22261.79|22260.91|22260.91|0
1626787980000|2021-07-20 13:33:00|22269.45|22269.45|22269.45|22269.45|22269.45|22269.45|22269.45|22269.45|0
1626788000000|2021-07-20 13:33:20|22268|22268|22269.3|22269.3|22269.3|22269.3|22268|22268|0
1626788010000|2021-07-20 13:33:30|22270.18|22270.18|22270.18|22270.18|22270.18|22270.18|22270.18|22270.18|0
1626788020000|2021-07-20 13:33:40|22266.64|22266.64|22258.17|22258.17|22266.64|22266.64|22258.17|22258.17|0
1626788030000|2021-07-20 13:33:50|22259.06|22259.06|22259.94|22259.94|22261.71|22261.71|22259.06|22259.06|0
1626788040000|2021-07-20 13:34:00|22261.71|22261.71|22261.71|22261.71|22261.71|22261.71|22261.71|22261.71|0
1626788050000|2021-07-20 13:34:10|22253.17|22253.17|22251.81|22251.81|22253.17|22253.17|22250.51|22250.51|0
1626788080000|2021-07-20 13:34:40|22250.51|22250.51|22244.47|22244.47|22251.81|22251.81|22244.47|22244.47|0
1626788090000|2021-07-20 13:34:50|22245.77|22245.77|22245.77|22245.77|22245.77|22245.77|22245.77|22245.77|0
1626788100000|2021-07-20 13:35:00|22247.54|22247.54|22247.54|22247.54|22247.54|22247.54|22247.54|22247.54|0
1626788110000|2021-07-20 13:35:10|22248.84|22248.84|22253.11|22253.11|22253.11|22253.11|22248.84|22248.84|0
1626788130000|2021-07-20 13:35:30|22257.38|22257.38|22269.14|22269.14|22269.9|22269.9|22257.38|22257.38|0
1626788160000|2021-07-20 13:36:00|22270.03|22270.03|22270.92|22270.92|22270.92|22270.92|22266.64|22266.64|0
1626788170000|2021-07-20 13:36:10|22262.37|22262.37|22258.1|22258.1|22262.37|22262.37|22258.1|22258.1|0
1626788200000|2021-07-20 13:36:40|22262.37|22262.37|22259.84|22259.84|22262.37|22262.37|22259.84|22259.84|0
1626788210000|2021-07-20 13:36:50|22258.55|22258.55|22256.36|22256.36|22258.55|22258.55|22256.36|22256.36|0
1626788220000|2021-07-20 13:37:00|22252.41|22252.41|22236.88|22236.88|22252.41|22252.41|22236.88|22236.88|0
1626788230000|2021-07-20 13:37:10|22239.48|22239.48|22243.02|22243.02|22243.02|22243.02|22239.48|22239.48|0
1626788250000|2021-07-20 13:37:30|22244.53|22244.53|22247.06|22247.06|22247.82|22247.82|22244.53|22244.53|0
1626788260000|2021-07-20 13:37:40|22244.4|22244.4|22244.4|22244.4|22244.4|22244.4|22244.4|22244.4|0
1626788270000|2021-07-20 13:37:50|22241.5|22241.5|22241.5|22241.5|22241.5|22241.5|22241.5|22241.5|0
1626788300000|2021-07-20 13:38:20|22242.38|22242.38|22242.38|22242.38|22242.38|22242.38|22242.38|22242.38|0
1626788310000|2021-07-20 13:38:30|22243.9|22243.9|22243.9|22243.9|22243.9|22243.9|22243.9|22243.9|0
1626788320000|2021-07-20 13:38:40|22244.78|22244.78|22245.67|22245.67|22245.67|22245.67|22244.78|22244.78|0
1626788330000|2021-07-20 13:38:50|22249.94|22249.94|22249.94|22249.94|22249.94|22249.94|22249.94|22249.94|0
1626788340000|2021-07-20 13:39:00|22245.67|22245.67|22249.94|22249.94|22249.94|22249.94|22245.67|22245.67|0
1626788350000|2021-07-20 13:39:10|22252.85|22252.85|22267.79|22267.79|22269.56|22269.56|22252.85|22252.85|0
1626788370000|2021-07-20 13:39:30|22266.02|22266.02|22266.02|22266.02|22266.02|22266.02|22266.02|22266.02|0
1626788380000|2021-07-20 13:39:40|22267.79|22267.79|22267.79|22267.79|22267.79|22267.79|22267.79|22267.79|0
1626788400000|2021-07-20 13:40:00|22265.19|22265.19|22246.33|22246.33|22265.19|22265.19|22246.33|22246.33|0
1626788410000|2021-07-20 13:40:10|22243.74|22243.74|22243.74|22243.74|22243.74|22243.74|22243.74|22243.74|0
1626788420000|2021-07-20 13:40:20|22252.28|22252.28|22254.88|22254.88|22254.88|22254.88|22252.28|22252.28|0
1626788440000|2021-07-20 13:40:40|22256.17|22256.17|22256.17|22256.17|22256.17|22256.17|22256.17|22256.17|0
1626788460000|2021-07-20 13:41:00|22257.47|22257.47|22259.56|22259.56|22261.01|22261.01|22257.47|22257.47|0
1626788470000|2021-07-20 13:41:10|22260.44|22260.44|22263.04|22263.04|22263.04|22263.04|22260.44|22260.44|0
1626788480000|2021-07-20 13:41:20|22275.86|22275.86|22275.86|22275.86|22275.86|22275.86|22275.86|22275.86|0
1626788490000|2021-07-20 13:41:30|22280.13|22280.13|22280.13|22280.13|22280.13|22280.13|22280.13|22280.13|0
1626788520000|2021-07-20 13:42:00|22281.43|22281.43|22281.43|22281.43|22281.43|22281.43|22281.43|22281.43|0
1626788530000|2021-07-20 13:42:10|22285.7|22285.7|22285.7|22285.7|22285.7|22285.7|22285.7|22285.7|0
1626788550000|2021-07-20 13:42:30|22280.54|22280.54|22272.73|22272.73|22280.54|22280.54|22272.73|22272.73|0
1626788560000|2021-07-20 13:42:40|22270.96|22270.96|22270.96|22270.96|22270.96|22270.96|22270.96|22270.96|0
1626788570000|2021-07-20 13:42:50|22275.23|22275.23|22271.45|22271.45|22275.23|22275.23|22271.45|22271.45|0
1626788580000|2021-07-20 13:43:00|22272.33|22272.33|22281.22|22281.22|22281.22|22281.22|22272.33|22272.33|0
1626788590000|2021-07-20 13:43:10|22282.1|22282.1|22282.99|22282.99|22282.99|22282.99|22282.1|22282.1|0
1626788600000|2021-07-20 13:43:20|22280.39|22280.39|22287.26|22287.26|22287.26|22287.26|22280.39|22280.39|0
1626788610000|2021-07-20 13:43:30|22289.03|22289.03|22296.33|22296.33|22296.33|22296.33|22289.03|22289.03|0
1626788620000|2021-07-20 13:43:40|22297.63|22297.63|22297.63|22297.63|22297.63|22297.63|22297.63|22297.63|0
1626788630000|2021-07-20 13:43:50|22298.92|22298.92|22298.92|22298.92|22298.92|22298.92|22298.92|22298.92|0
1626788640000|2021-07-20 13:44:00|22299.81|22299.81|22292.88|22292.88|22299.81|22299.81|22292.88|22292.88|0
1626788650000|2021-07-20 13:44:10|22292.12|22292.12|22287.26|22287.26|22292.12|22292.12|22287.26|22287.26|0
1626788680000|2021-07-20 13:44:40|22282.99|22282.99|22282.99|22282.99|22282.99|22282.99|22282.99|22282.99|0
1626788750000|2021-07-20 13:45:50|22291.53|22291.53|22291.53|22291.53|22291.53|22291.53|22291.53|22291.53|0
1626788760000|2021-07-20 13:46:00|22294.44|22294.44|22294.44|22294.44|22294.44|22294.44|22294.44|22294.44|0
1626788770000|2021-07-20 13:46:10|22302.98|22302.98|22302.98|22302.98|22302.98|22302.98|22302.98|22302.98|0
1626788780000|2021-07-20 13:46:20|22306.88|22306.88|22309.53|22309.53|22309.53|22309.53|22306.88|22306.88|0
1626788800000|2021-07-20 13:46:40|22311.3|22311.3|22312.6|22312.6|22312.6|22312.6|22311.3|22311.3|0
1626788810000|2021-07-20 13:46:50|22313.49|22313.49|22314.78|22314.78|22314.78|22314.78|22313.49|22313.49|0
1626788820000|2021-07-20 13:47:00|22331.87|22331.87|22336.41|22336.41|22336.41|22336.41|22331.87|22331.87|0
1626788840000|2021-07-20 13:47:20|22323.6|22323.6|22327.87|22327.87|22327.87|22327.87|22323.6|22323.6|0
1626788870000|2021-07-20 13:47:50|22323.6|22323.6|22323.6|22323.6|22323.6|22323.6|22323.6|22323.6|0
1626788880000|2021-07-20 13:48:00|22327.14|22327.14|22327.14|22327.14|22327.14|22327.14|22327.14|22327.14|0
1626788890000|2021-07-20 13:48:10|22331.03|22331.03|22328.44|22328.44|22331.92|22331.92|22328.44|22328.44|0
1626788900000|2021-07-20 13:48:20|22326.67|22326.67|22325.78|22325.78|22326.67|22326.67|22325.78|22325.78|0
1626788930000|2021-07-20 13:48:50|22327.08|22327.08|22327.08|22327.08|22327.08|22327.08|22327.08|22327.08|0
1626788970000|2021-07-20 13:49:30|22326.19|22326.19|22327.96|22327.96|22327.96|22327.96|22326.19|22326.19|0
1626789000000|2021-07-20 13:50:00|22323.69|22323.69|22325.96|22325.96|22326.72|22326.72|22323.69|22323.69|0
1626789050000|2021-07-20 13:50:50|22326.85|22326.85|22329.03|22329.03|22329.03|22329.03|22326.85|22326.85|0
1626789060000|2021-07-20 13:51:00|22330.8|22330.8|22330.8|22330.8|22330.8|22330.8|22330.8|22330.8|0
1626789080000|2021-07-20 13:51:20|22328.15|22328.15|22328.15|22328.15|22328.15|22328.15|22328.15|22328.15|0
1626789110000|2021-07-20 13:51:50|22323.87|22323.87|22330.8|22330.8|22330.8|22330.8|22323.87|22323.87|0
1626789130000|2021-07-20 13:52:10|22328.21|22328.21|22328.21|22328.21|22328.21|22328.21|22328.21|22328.21|0
1626789140000|2021-07-20 13:52:20|22323.93|22323.93|22312.81|22312.81|22323.93|22323.93|22312.81|22312.81|0
1626789160000|2021-07-20 13:52:40|22311.93|22311.93|22311.8|22311.8|22311.93|22311.93|22311.04|22311.04|0
1626789170000|2021-07-20 13:52:50|22310.5|22310.5|22310.5|22310.5|22310.5|22310.5|22310.5|22310.5|0
1626789190000|2021-07-20 13:53:10|22311.26|22311.26|22311.26|22311.26|22311.26|22311.26|22311.26|22311.26|0
1626789200000|2021-07-20 13:53:20|22313.92|22313.92|22313.92|22313.92|22313.92|22313.92|22313.92|22313.92|0
1626789210000|2021-07-20 13:53:30|22316.19|22316.19|22317.48|22317.48|22317.48|22317.48|22316.19|22316.19|0
1626789230000|2021-07-20 13:53:50|22318.78|22318.78|22317.01|22317.01|22318.78|22318.78|22317.01|22317.01|0
1626789240000|2021-07-20 13:54:00|22315.71|22315.71|22315.71|22315.71|22315.71|22315.71|22315.71|22315.71|0
1626789250000|2021-07-20 13:54:10|22317.01|22317.01|22317.01|22317.01|22317.01|22317.01|22317.01|22317.01|0
1626789260000|2021-07-20 13:54:20|22321.28|22321.28|22326.6|22326.6|22326.6|22326.6|22321.28|22321.28|0
1626789270000|2021-07-20 13:54:30|22324.83|22324.83|22324.83|22324.83|22324.83|22324.83|22324.83|22324.83|0
1626789300000|2021-07-20 13:55:00|22323.31|22323.31|22323.31|22323.31|22323.31|22323.31|22323.31|22323.31|0
1626789310000|2021-07-20 13:55:10|22322.43|22322.43|22322.43|22322.43|22322.43|22322.43|22322.43|22322.43|0
1626789330000|2021-07-20 13:55:30|22325.08|22325.08|22325.97|22325.97|22325.97|22325.97|22325.08|22325.08|0
1626789340000|2021-07-20 13:55:40|22327.48|22327.48|22327.48|22327.48|22327.48|22327.48|22327.48|22327.48|0
1626789360000|2021-07-20 13:56:00|22326.6|22326.6|22326.6|22326.6|22326.6|22326.6|22326.6|22326.6|0
1626789390000|2021-07-20 13:56:30|22322.32|22322.32|22322.32|22322.32|22322.32|22322.32|22322.32|22322.32|0
1626789410000|2021-07-20 13:56:50|22321.44|22321.44|22320.55|22320.55|22321.44|22321.44|22320.55|22320.55|0
1626789430000|2021-07-20 13:57:10|22322.32|22322.32|22324.09|22324.09|22324.09|22324.09|22322.32|22322.32|0
1626789440000|2021-07-20 13:57:20|22326.75|22326.75|22331.02|22331.02|22331.02|22331.02|22326.75|22326.75|0
1626789450000|2021-07-20 13:57:30|22333.62|22333.62|22336.21|22336.21|22336.21|22336.21|22333.62|22333.62|0
1626789460000|2021-07-20 13:57:40|22338.81|22338.81|22338.81|22338.81|22338.81|22338.81|22338.81|22338.81|0
1626789490000|2021-07-20 13:58:10|22340.58|22340.58|22340.58|22340.58|22341.88|22341.88|22340.58|22340.58|0
1626789520000|2021-07-20 13:58:40|22341.47|22341.47|22341.47|22341.47|22341.47|22341.47|22341.47|22341.47|0
1626789540000|2021-07-20 13:59:00|22344.06|22344.06|22348.33|22348.33|22348.33|22348.33|22344.06|22344.06|0
1626789550000|2021-07-20 13:59:10|22349.22|22349.22|22351.4|22351.4|22351.4|22351.4|22349.22|22349.22|0
1626789570000|2021-07-20 13:59:30|22352.29|22352.29|22356.97|22356.97|22356.97|22356.97|22352.29|22352.29|0
1626789580000|2021-07-20 13:59:40|22358.74|22358.74|22358.74|22358.74|22358.74|22358.74|22358.74|22358.74|0
1626789590000|2021-07-20 13:59:50|22360.04|22360.04|22366.97|22366.97|22366.97|22366.97|22360.04|22360.04|0
1626789600000|2021-07-20 14:00:00|22368.48|22368.48|22369.37|22369.37|22369.37|22369.37|22368.48|22368.48|0
1626789620000|2021-07-20 14:00:20|22370.88|22370.88|22370.88|22370.88|22370.88|22370.88|22370.88|22370.88|0
1626789640000|2021-07-20 14:00:40|22372.34|22372.34|22372.34|22372.34|22372.34|22372.34|22372.34|22372.34|0
1626789660000|2021-07-20 14:01:00|22369.68|22369.68|22369.68|22369.68|22369.68|22369.68|22369.68|22369.68|0
1626789700000|2021-07-20 14:01:40|22368.38|22368.38|22357.18|22357.18|22368.38|22368.38|22357.18|22357.18|0
1626789710000|2021-07-20 14:01:50|22356.3|22356.3|22355.41|22355.41|22356.3|22356.3|22355.41|22355.41|0
1626789720000|2021-07-20 14:02:00|22354.53|22354.53|22354.53|22354.53|22354.53|22354.53|22354.53|22354.53|0
1626789750000|2021-07-20 14:02:30|22355.41|22355.41|22355.41|22355.41|22355.41|22355.41|22355.41|22355.41|0
1626789760000|2021-07-20 14:02:40|22356.3|22356.3|22358.07|22358.07|22358.07|22358.07|22356.3|22356.3|0
1626789780000|2021-07-20 14:03:00|22362.34|22362.34|22362.34|22362.34|22362.34|22362.34|22362.34|22362.34|0
1626789810000|2021-07-20 14:03:30|22363.22|22363.22|22366.04|22366.04|22367.5|22367.5|22363.22|22363.22|0
1626789830000|2021-07-20 14:03:50|22361.77|22361.77|22361.77|22361.77|22361.77|22361.77|22361.77|22361.77|0
1626789840000|2021-07-20 14:04:00|22366.04|22366.04|22370.31|22370.31|22370.31|22370.31|22366.04|22366.04|0
1626789850000|2021-07-20 14:04:10|22373.86|22373.86|22373.86|22373.86|22373.86|22373.86|22373.86|22373.86|0
1626789860000|2021-07-20 14:04:20|22374.74|22374.74|22372.09|22372.09|22374.74|22374.74|22372.09|22372.09|0
1626789880000|2021-07-20 14:04:40|22367.81|22367.81|22367.81|22367.81|22367.81|22367.81|22367.81|22367.81|0
1626789890000|2021-07-20 14:04:50|22369.11|22369.11|22374.68|22374.68|22374.68|22374.68|22369.11|22369.11|0
1626789900000|2021-07-20 14:05:00|22376.95|22376.95|22376.95|22376.95|22376.95|22376.95|22376.95|22376.95|0
1626789930000|2021-07-20 14:05:30|22375.44|22375.44|22369.87|22369.87|22375.44|22375.44|22369.87|22369.87|0
1626789940000|2021-07-20 14:05:40|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|0
1626789950000|2021-07-20 14:05:50|22367.81|22367.81|22367.81|22367.81|22367.81|22367.81|22367.81|22367.81|0
1626789960000|2021-07-20 14:06:00|22368.7|22368.7|22368.13|22368.13|22369.9|22369.9|22365.63|22365.63|0
1626789980000|2021-07-20 14:06:20|22366.36|22366.36|22357.82|22357.82|22366.36|22366.36|22357.82|22357.82|0
1626789990000|2021-07-20 14:06:30|22356.36|22356.36|22354.91|22354.91|22356.36|22356.36|22354.91|22354.91|0
1626790000000|2021-07-20 14:06:40|22356.36|22356.36|22356.36|22356.36|22356.36|22356.36|22356.36|22356.36|0
1626790010000|2021-07-20 14:06:50|22360.63|22360.63|22360.63|22360.63|22360.63|22360.63|22360.63|22360.63|0
1626790030000|2021-07-20 14:07:10|22363.29|22363.29|22363.29|22363.29|22363.29|22363.29|22363.29|22363.29|0
1626790050000|2021-07-20 14:07:30|22366.36|22366.36|22366.36|22366.36|22366.36|22366.36|22366.36|22366.36|0
1626790060000|2021-07-20 14:07:40|22365.47|22365.47|22365.47|22365.47|22365.47|22365.47|22365.47|22365.47|0
1626790080000|2021-07-20 14:08:00|22364.59|22364.59|22361.99|22361.99|22364.59|22364.59|22361.99|22361.99|0
1626790090000|2021-07-20 14:08:10|22363.45|22363.45|22363.45|22363.45|22363.45|22363.45|22363.45|22363.45|0
1626790110000|2021-07-20 14:08:30|22362.69|22362.69|22361.93|22361.93|22362.69|22362.69|22361.93|22361.93|0
1626790120000|2021-07-20 14:08:40|22363.23|22363.23|22364.12|22364.12|22364.12|22364.12|22363.23|22363.23|0
1626790150000|2021-07-20 14:09:10|22359.84|22359.84|22358.07|22358.07|22359.84|22359.84|22358.07|22358.07|0
1626790160000|2021-07-20 14:09:20|22357.32|22357.32|22357.32|22357.32|22357.32|22357.32|22357.32|22357.32|0
1626790170000|2021-07-20 14:09:30|22358.2|22358.2|22363.36|22363.36|22363.36|22363.36|22358.2|22358.2|0
1626790180000|2021-07-20 14:09:40|22364.24|22364.24|22354.85|22354.85|22364.24|22364.24|22354.85|22354.85|0
1626790190000|2021-07-20 14:09:50|22353.96|22353.96|22349.69|22349.69|22353.96|22353.96|22349.69|22349.69|0
1626790200000|2021-07-20 14:10:00|22350.58|22350.58|22356.62|22356.62|22356.62|22356.62|22350.58|22350.58|0
1626790230000|2021-07-20 14:10:30|22353.71|22353.71|22353.71|22353.71|22353.71|22353.71|22353.71|22353.71|0
1626790240000|2021-07-20 14:10:40|22349.44|22349.44|22349.44|22349.44|22349.44|22349.44|22349.44|22349.44|0
1626790250000|2021-07-20 14:10:50|22346.84|22346.84|22345.33|22345.33|22346.84|22346.84|22345.33|22345.33|0
1626790270000|2021-07-20 14:11:10|22349.6|22349.6|22349.6|22349.6|22349.6|22349.6|22349.6|22349.6|0
1626790320000|2021-07-20 14:12:00|22348.85|22348.85|22348.85|22348.85|22348.85|22348.85|22348.85|22348.85|0
1626790330000|2021-07-20 14:12:10|22346.19|22346.19|22345.3|22345.3|22346.19|22346.19|22345.3|22345.3|0
1626790350000|2021-07-20 14:12:30|22349.58|22349.58|22344.42|22344.42|22349.58|22349.58|22344.42|22344.42|0
1626790390000|2021-07-20 14:13:10|22340.15|22340.15|22340.15|22340.15|22340.15|22340.15|22340.15|22340.15|0
1626790400000|2021-07-20 14:13:20|22341.03|22341.03|22341.92|22341.92|22341.92|22341.92|22341.03|22341.03|0
1626790420000|2021-07-20 14:13:40|22346.28|22346.28|22346.28|22346.28|22347.73|22347.73|22346.28|22346.28|0
1626790450000|2021-07-20 14:14:10|22342.01|22342.01|22342.01|22342.01|22342.01|22342.01|22342.01|22342.01|0
1626790500000|2021-07-20 14:15:00|22346.28|22346.28|22347.16|22347.16|22347.16|22347.16|22346.28|22346.28|0
1626790510000|2021-07-20 14:15:10|22348.46|22348.46|22348.46|22348.46|22348.46|22348.46|22348.46|22348.46|0
1626790550000|2021-07-20 14:15:50|22345.81|22345.81|22347.1|22347.1|22347.1|22347.1|22345.81|22345.81|0
1626790560000|2021-07-20 14:16:00|22354.03|22354.03|22351.01|22351.01|22355.28|22355.28|22351.01|22351.01|0
1626790580000|2021-07-20 14:16:20|22350.12|22350.12|22350.12|22350.12|22350.12|22350.12|22350.12|22350.12|0
1626790590000|2021-07-20 14:16:30|22349.23|22349.23|22344.96|22344.96|22349.23|22349.23|22344.96|22344.96|0
1626790600000|2021-07-20 14:16:40|22346.26|22346.26|22346.26|22346.26|22346.26|22346.26|22346.26|22346.26|0
1626790620000|2021-07-20 14:17:00|22344.96|22344.96|22344.96|22344.96|22344.96|22344.96|22344.96|22344.96|0
1626790660000|2021-07-20 14:17:40|22343.66|22343.66|22343.04|22343.04|22343.66|22343.66|22342.15|22342.15|0
1626790670000|2021-07-20 14:17:50|22344.33|22344.33|22345.22|22345.22|22345.22|22345.22|22344.33|22344.33|0
1626790680000|2021-07-20 14:18:00|22345.98|22345.98|22349.13|22349.13|22349.13|22349.13|22345.98|22345.98|0
1626790690000|2021-07-20 14:18:10|22351.73|22351.73|22354.26|22354.26|22354.26|22354.26|22351.6|22351.6|0
1626790700000|2021-07-20 14:18:20|22353.37|22353.37|22354.26|22354.26|22354.26|22354.26|22353.37|22353.37|0
1626790710000|2021-07-20 14:18:30|22352.48|22352.48|22340.59|22340.59|22352.48|22352.48|22340.59|22340.59|0
1626790720000|2021-07-20 14:18:40|22339.7|22339.7|22338.06|22338.06|22339.7|22339.7|22338.06|22338.06|0
1626790740000|2021-07-20 14:19:00|22337.17|22337.17|22337.17|22337.17|22337.17|22337.17|22337.17|22337.17|0
1626790750000|2021-07-20 14:19:10|22339.83|22339.83|22332.96|22332.96|22339.83|22339.83|22332.96|22332.96|0
1626790760000|2021-07-20 14:19:20|22333.85|22333.85|22336.5|22336.5|22336.5|22336.5|22333.85|22333.85|0
1626790770000|2021-07-20 14:19:30|22340.78|22340.78|22340.78|22340.78|22340.78|22340.78|22340.78|22340.78|0
1626790780000|2021-07-20 14:19:40|22336.5|22336.5|22336.5|22336.5|22336.5|22336.5|22336.5|22336.5|0
1626790790000|2021-07-20 14:19:50|22335.75|22335.75|22335.75|22335.75|22335.75|22335.75|22335.75|22335.75|0
1626790810000|2021-07-20 14:20:10|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|0
1626790830000|2021-07-20 14:20:30|22337.52|22337.52|22337.52|22337.52|22337.52|22337.52|22337.52|22337.52|0
1626790870000|2021-07-20 14:21:10|22341.79|22341.79|22342.68|22342.68|22346.95|22346.95|22341.79|22341.79|0
1626790890000|2021-07-20 14:21:30|22338.4|22338.4|22338.4|22338.4|22338.4|22338.4|22338.4|22338.4|0
1626790900000|2021-07-20 14:21:40|22342.76|22342.76|22347.04|22347.04|22347.04|22347.04|22342.76|22342.76|0
1626790910000|2021-07-20 14:21:50|22348.33|22348.33|22343.18|22343.18|22348.33|22348.33|22343.18|22343.18|0
1626790920000|2021-07-20 14:22:00|22351.72|22351.72|22353.49|22353.49|22353.49|22353.49|22351.72|22351.72|0
1626790930000|2021-07-20 14:22:10|22357.76|22357.76|22353.49|22353.49|22357.76|22357.76|22353.49|22353.49|0
1626790950000|2021-07-20 14:22:30|22362.04|22362.04|22362.04|22362.04|22362.04|22362.04|22362.04|22362.04|0
1626790960000|2021-07-20 14:22:40|22363.34|22363.34|22367.21|22367.21|22371.49|22371.49|22363.34|22363.34|0
1626790970000|2021-07-20 14:22:50|22365.92|22365.92|22364.62|22364.62|22365.92|22365.92|22364.62|22364.62|0
1626790980000|2021-07-20 14:23:00|22363.32|22363.32|22362.43|22362.43|22363.32|22363.32|22361.55|22361.55|0
1626791000000|2021-07-20 14:23:20|22366.71|22366.71|22370.98|22370.98|22370.98|22370.98|22366.71|22366.71|0
1626791020000|2021-07-20 14:23:40|22375.25|22375.25|22375.25|22375.25|22375.25|22375.25|22375.25|22375.25|0
1626791030000|2021-07-20 14:23:50|22379.52|22379.52|22375.25|22375.25|22379.52|22379.52|22375.25|22375.25|0
1626791040000|2021-07-20 14:24:00|22378.16|22378.16|22378.16|22378.16|22378.16|22378.16|22378.16|22378.16|0
1626791050000|2021-07-20 14:24:10|22369.61|22369.61|22368.16|22368.16|22369.61|22369.61|22368.16|22368.16|0
1626791070000|2021-07-20 14:24:30|22372.43|22372.43|22382.84|22382.84|22382.84|22382.84|22372.43|22372.43|0
1626791080000|2021-07-20 14:24:40|22383.73|22383.73|22382.43|22382.43|22383.73|22383.73|22382.43|22382.43|0
1626791120000|2021-07-20 14:25:20|22383.32|22383.32|22383.32|22383.32|22383.32|22383.32|22383.32|22383.32|0
1626791130000|2021-07-20 14:25:30|22384.61|22384.61|22384.61|22384.61|22384.61|22384.61|22384.61|22384.61|0
1626791140000|2021-07-20 14:25:40|22383.32|22383.32|22383.32|22383.32|22383.32|22383.32|22383.32|22383.32|0
1626791150000|2021-07-20 14:25:50|22378.89|22378.89|22375.5|22375.5|22378.89|22378.89|22374.62|22374.62|0
1626791160000|2021-07-20 14:26:00|22377.27|22377.27|22382.03|22382.03|22385.82|22385.82|22377.27|22377.27|0
1626791170000|2021-07-20 14:26:10|22373.49|22373.49|22372.73|22372.73|22374.24|22374.24|22372.73|22372.73|0
1626791180000|2021-07-20 14:26:20|22373.49|22373.49|22371.97|22371.97|22373.49|22373.49|22371.97|22371.97|0
1626791190000|2021-07-20 14:26:30|22369.38|22369.38|22367.86|22367.86|22369.38|22369.38|22367.86|22367.86|0
1626791200000|2021-07-20 14:26:40|22359.32|22359.32|22356.66|22356.66|22359.32|22359.32|22356.66|22356.66|0
1626791210000|2021-07-20 14:26:50|22348.12|22348.12|22348.12|22348.12|22352.39|22352.39|22348.12|22348.12|0
1626791230000|2021-07-20 14:27:10|22349|22349|22360.62|22360.62|22360.62|22360.62|22349|22349|0
1626791240000|2021-07-20 14:27:20|22362.89|22362.89|22362.13|22362.13|22362.89|22362.89|22362.13|22362.13|0
1626791250000|2021-07-20 14:27:30|22360.62|22360.62|22360.62|22360.62|22360.62|22360.62|22360.62|22360.62|0
1626791260000|2021-07-20 14:27:40|22361.92|22361.92|22361.92|22361.92|22361.92|22361.92|22361.92|22361.92|0
1626791270000|2021-07-20 14:27:50|22359.26|22359.26|22360.27|22360.27|22360.27|22360.27|22358.5|22358.5|0
1626791280000|2021-07-20 14:28:00|22368.82|22368.82|22367.36|22367.36|22368.82|22368.82|22367.36|22367.36|0
1626791290000|2021-07-20 14:28:10|22363.09|22363.09|22361.32|22361.32|22363.09|22363.09|22361.32|22361.32|0
1626791310000|2021-07-20 14:28:30|22357.05|22357.05|22357.05|22357.05|22357.05|22357.05|22357.05|22357.05|0
1626791330000|2021-07-20 14:28:50|22357.93|22357.93|22357.93|22357.93|22357.93|22357.93|22357.93|22357.93|0
1626791350000|2021-07-20 14:29:10|22362.21|22362.21|22362.21|22362.21|22362.21|22362.21|22362.21|22362.21|0
1626791360000|2021-07-20 14:29:20|22361.45|22361.45|22362.34|22362.34|22362.34|22362.34|22361.45|22361.45|0
1626791400000|2021-07-20 14:30:00|22363.63|22363.63|22365.82|22365.82|22366.7|22366.7|22363.63|22363.63|0
1626791410000|2021-07-20 14:30:10|22367.33|22367.33|22366.57|22366.57|22367.33|22367.33|22366.57|22366.57|0
1626791420000|2021-07-20 14:30:20|22367.33|22367.33|22364.8|22364.8|22367.33|22367.33|22364.8|22364.8|0
1626791430000|2021-07-20 14:30:30|22363.5|22363.5|22363.5|22363.5|22363.5|22363.5|22363.5|22363.5|0
1626791440000|2021-07-20 14:30:40|22350.69|22350.69|22350.69|22350.69|22350.69|22350.69|22345.53|22345.53|0
1626791460000|2021-07-20 14:31:00|22349.39|22349.39|22349.39|22349.39|22349.39|22349.39|22349.39|22349.39|0
1626791470000|2021-07-20 14:31:10|22347.62|22347.62|22345.98|22345.98|22347.62|22347.62|22345.98|22345.98|0
1626791480000|2021-07-20 14:31:20|22344.68|22344.68|22348.07|22348.07|22348.07|22348.07|22339.52|22339.52|0
1626791490000|2021-07-20 14:31:30|22348.95|22348.95|22345.56|22345.56|22349.84|22349.84|22345.56|22345.56|0
1626791500000|2021-07-20 14:31:40|22347.34|22347.34|22347.34|22347.34|22347.34|22347.34|22347.34|22347.34|0
1626791510000|2021-07-20 14:31:50|22346.58|22346.58|22345.78|22345.78|22348.85|22348.85|22345.78|22345.78|0
1626791520000|2021-07-20 14:32:00|22346.32|22346.32|22347.62|22347.62|22347.62|22347.62|22346.32|22346.32|0
1626791530000|2021-07-20 14:32:10|22349.13|22349.13|22349.13|22349.13|22349.13|22349.13|22349.13|22349.13|0
1626791550000|2021-07-20 14:32:30|22349.89|22349.89|22350.78|22350.78|22350.78|22350.78|22349.89|22349.89|0
1626791560000|2021-07-20 14:32:40|22355.05|22355.05|22354.16|22354.16|22355.05|22355.05|22354.16|22354.16|0
1626791570000|2021-07-20 14:32:50|22353.28|22353.28|22352.39|22352.39|22353.28|22353.28|22352.39|22352.39|0
1626791580000|2021-07-20 14:33:00|22351.51|22351.51|22351.98|22351.98|22354.16|22354.16|22351.51|22351.51|0
1626791590000|2021-07-20 14:33:10|22350.68|22350.68|22351|22351|22351|22351|22349.23|22349.23|0
1626791600000|2021-07-20 14:33:20|22352.77|22352.77|22352.77|22352.77|22352.77|22352.77|22352.77|22352.77|0
1626791620000|2021-07-20 14:33:40|22354.28|22354.28|22350.01|22350.01|22354.28|22354.28|22350.01|22350.01|0
1626791640000|2021-07-20 14:34:00|22348.24|22348.24|22349|22349|22349|22349|22348.24|22348.24|0
1626791670000|2021-07-20 14:34:30|22353.27|22353.27|22353.27|22353.27|22353.27|22353.27|22353.27|22353.27|0
1626791680000|2021-07-20 14:34:40|22354.57|22354.57|22354.57|22354.57|22354.57|22354.57|22354.57|22354.57|0
1626791690000|2021-07-20 14:34:50|22355.45|22355.45|22355.45|22355.45|22355.45|22355.45|22355.45|22355.45|0
1626791710000|2021-07-20 14:35:10|22358.11|22358.11|22358.11|22358.11|22358.11|22358.11|22358.11|22358.11|0
1626791720000|2021-07-20 14:35:20|22357.22|22357.22|22356.34|22356.34|22357.22|22357.22|22356.34|22356.34|0
1626791730000|2021-07-20 14:35:30|22352.06|22352.06|22352.95|22352.95|22352.95|22352.95|22352.06|22352.06|0
1626791740000|2021-07-20 14:35:40|22352.06|22352.06|22352.06|22352.06|22352.06|22352.06|22352.06|22352.06|0
1626791770000|2021-07-20 14:36:10|22349.16|22349.16|22349.16|22349.16|22349.16|22349.16|22349.16|22349.16|0
1626791780000|2021-07-20 14:36:20|22348.27|22348.27|22346.76|22346.76|22348.27|22348.27|22346.76|22346.76|0
1626791830000|2021-07-20 14:37:10|22351.03|22351.03|22351.03|22351.03|22351.03|22351.03|22351.03|22351.03|0
1626791860000|2021-07-20 14:37:40|22349.73|22349.73|22349.73|22349.73|22349.73|22349.73|22349.73|22349.73|0
1626791870000|2021-07-20 14:37:50|22346.92|22346.92|22346.92|22346.92|22346.92|22346.92|22346.92|22346.92|0
1626791880000|2021-07-20 14:38:00|22351.19|22351.19|22346.92|22346.92|22351.19|22351.19|22346.92|22346.92|0
1626791900000|2021-07-20 14:38:20|22346.03|22346.03|22345.15|22345.15|22346.03|22346.03|22345.15|22345.15|0
1626791910000|2021-07-20 14:38:30|22340.88|22340.88|22340.88|22340.88|22340.88|22340.88|22340.88|22340.88|0
1626791920000|2021-07-20 14:38:40|22339.99|22339.99|22338.22|22338.22|22339.99|22339.99|22338.22|22338.22|0
1626791940000|2021-07-20 14:39:00|22333.95|22333.95|22333.95|22333.95|22333.95|22333.95|22333.95|22333.95|0
1626791950000|2021-07-20 14:39:10|22331.35|22331.35|22331.35|22331.35|22331.35|22331.35|22331.35|22331.35|0
1626791960000|2021-07-20 14:39:20|22329.58|22329.58|22330.47|22330.47|22330.47|22330.47|22329.58|22329.58|0
1626791980000|2021-07-20 14:39:40|22326.2|22326.2|22321.92|22321.92|22326.2|22326.2|22321.92|22321.92|0
1626792000000|2021-07-20 14:40:00|22321.04|22321.04|22321.61|22321.61|22323.06|22323.06|22320.15|22320.15|0
1626792010000|2021-07-20 14:40:10|22325.88|22325.88|22326.76|22326.76|22326.76|22326.76|22325.88|22325.88|0
1626792030000|2021-07-20 14:40:30|22327.65|22327.65|22327.65|22327.65|22327.65|22327.65|22327.65|22327.65|0
1626792070000|2021-07-20 14:41:10|22331.92|22331.92|22331.92|22331.92|22331.92|22331.92|22331.92|22331.92|0
1626792080000|2021-07-20 14:41:20|22329.65|22329.65|22329.65|22329.65|22329.65|22329.65|22329.65|22329.65|0
1626792100000|2021-07-20 14:41:40|22321.11|22321.11|22325.38|22325.38|22325.38|22325.38|22321.11|22321.11|0
1626792120000|2021-07-20 14:42:00|22316.83|22316.83|22325.38|22325.38|22325.38|22325.38|22316.83|22316.83|0
1626792130000|2021-07-20 14:42:10|22321.11|22321.11|22324.01|22324.01|22324.01|22324.01|22321.11|22321.11|0
1626792140000|2021-07-20 14:42:20|22322.72|22322.72|22317.15|22317.15|22322.72|22322.72|22317.15|22317.15|0
1626792150000|2021-07-20 14:42:30|22314.55|22314.55|22315.85|22315.85|22315.85|22315.85|22314.55|22314.55|0
1626792180000|2021-07-20 14:43:00|22314.08|22314.08|22300.98|22300.98|22314.08|22314.08|22300.98|22300.98|0
1626792190000|2021-07-20 14:43:10|22298.07|22298.07|22285.25|22285.25|22298.07|22298.07|22285.25|22285.25|0
1626792210000|2021-07-20 14:43:30|22283.48|22283.48|22283.48|22283.48|22283.48|22283.48|22283.48|22283.48|0
1626792220000|2021-07-20 14:43:40|22287.76|22287.76|22296.3|22296.3|22296.3|22296.3|22287.76|22287.76|0
1626792240000|2021-07-20 14:44:00|22292.03|22292.03|22292.03|22292.03|22292.03|22292.03|22292.03|22292.03|0
1626792260000|2021-07-20 14:44:20|22289.37|22289.37|22289.37|22289.37|22289.37|22289.37|22289.37|22289.37|0
1626792270000|2021-07-20 14:44:30|22291.14|22291.14|22296.3|22296.3|22296.3|22296.3|22287.76|22287.76|0
1626792280000|2021-07-20 14:44:40|22297.6|22297.6|22294.62|22294.62|22297.6|22297.6|22293.33|22293.33|0
1626792300000|2021-07-20 14:45:00|22293.11|22293.11|22293.11|22293.11|22293.11|22293.11|22292.35|22292.35|0
1626792310000|2021-07-20 14:45:10|22288.84|22288.84|22289.72|22289.72|22289.72|22289.72|22288.84|22288.84|0
1626792330000|2021-07-20 14:45:30|22291.02|22291.02|22287.07|22287.07|22291.02|22291.02|22287.07|22287.07|0
1626792340000|2021-07-20 14:45:40|22287.95|22287.95|22287.95|22287.95|22287.95|22287.95|22287.95|22287.95|0
1626792360000|2021-07-20 14:46:00|22283.68|22283.68|22283.68|22283.68|22283.68|22283.68|22283.68|22283.68|0
1626792380000|2021-07-20 14:46:20|22281.91|22281.91|22282.79|22282.79|22282.79|22282.79|22281.91|22281.91|0
1626792390000|2021-07-20 14:46:30|22287.07|22287.07|22287.95|22287.95|22287.95|22287.95|22287.07|22287.07|0
1626792400000|2021-07-20 14:46:40|22292.22|22292.22|22292.22|22292.22|22292.22|22292.22|22292.22|22292.22|0
1626792420000|2021-07-20 14:47:00|22290.93|22290.93|22285.21|22285.21|22290.93|22290.93|22285.21|22285.21|0
1626792450000|2021-07-20 14:47:30|22286.09|22286.09|22286.09|22286.09|22286.09|22286.09|22286.09|22286.09|0
1626792460000|2021-07-20 14:47:40|22283.5|22283.5|22286.13|22286.13|22286.88|22286.88|22281.73|22281.73|0
1626792470000|2021-07-20 14:47:50|22284.36|22284.36|22280.08|22280.08|22284.36|22284.36|22280.08|22280.08|0
1626792490000|2021-07-20 14:48:10|22280.84|22280.84|22286.88|22286.88|22287.77|22287.77|22280.84|22280.84|0
1626792500000|2021-07-20 14:48:20|22286|22286|22286.88|22286.88|22286.88|22286.88|22286|22286|0
1626792530000|2021-07-20 14:48:50|22290.78|22290.78|22290.78|22290.78|22290.78|22290.78|22290.78|22290.78|0
1626792540000|2021-07-20 14:49:00|22290.02|22290.02|22290.02|22290.02|22290.02|22290.02|22290.02|22290.02|0
1626792550000|2021-07-20 14:49:10|22289.26|22289.26|22289.26|22289.26|22289.26|22289.26|22289.26|22289.26|0
1626792560000|2021-07-20 14:49:20|22293.54|22293.54|22293.54|22293.54|22293.54|22293.54|22293.54|22293.54|0
1626792570000|2021-07-20 14:49:30|22295.05|22295.05|22295.05|22295.05|22295.05|22295.05|22295.05|22295.05|0
1626792580000|2021-07-20 14:49:40|22299.32|22299.32|22299.32|22299.32|22299.32|22299.32|22299.32|22299.32|0
1626792600000|2021-07-20 14:50:00|22300.84|22300.84|22300.84|22300.84|22300.84|22300.84|22300.84|22300.84|0
1626792610000|2021-07-20 14:50:10|22296.56|22296.56|22296.56|22296.56|22296.56|22296.56|22296.56|22296.56|0
1626792630000|2021-07-20 14:50:30|22295.27|22295.27|22295.27|22295.27|22295.27|22295.27|22295.27|22295.27|0
1626792640000|2021-07-20 14:50:40|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|0
1626792650000|2021-07-20 14:50:50|22288.81|22288.81|22288.81|22288.81|22288.81|22288.81|22288.81|22288.81|0
1626792660000|2021-07-20 14:51:00|22293.08|22293.08|22294.38|22294.38|22294.38|22294.38|22293.08|22293.08|0
1626792670000|2021-07-20 14:51:10|22295.14|22295.14|22296.15|22296.15|22296.15|22296.15|22295.14|22295.14|0
1626792680000|2021-07-20 14:51:20|22293.5|22293.5|22293.5|22293.5|22293.5|22293.5|22293.5|22293.5|0
1626792690000|2021-07-20 14:51:30|22289.22|22289.22|22284.95|22284.95|22289.22|22289.22|22284.95|22284.95|0
1626792700000|2021-07-20 14:51:40|22284.19|22284.19|22284.19|22284.19|22284.19|22284.19|22279.92|22279.92|0
1626792710000|2021-07-20 14:51:50|22279.92|22279.92|22271.19|22271.19|22279.92|22279.92|22271.19|22271.19|0
1626792720000|2021-07-20 14:52:00|22269.73|22269.73|22267.96|22267.96|22269.73|22269.73|22267.96|22267.96|0
1626792740000|2021-07-20 14:52:20|22266.19|22266.19|22257.49|22257.49|22266.19|22266.19|22257.49|22257.49|0
1626792750000|2021-07-20 14:52:30|22256.2|22256.2|22256.2|22256.2|22256.2|22256.2|22256.2|22256.2|0
1626792760000|2021-07-20 14:52:40|22260.47|22260.47|22260.47|22260.47|22260.47|22260.47|22260.47|22260.47|0
1626792780000|2021-07-20 14:53:00|22259.02|22259.02|22259.02|22259.02|22259.02|22259.02|22259.02|22259.02|0
1626792800000|2021-07-20 14:53:20|22250.47|22250.47|22250.47|22250.47|22250.47|22250.47|22250.47|22250.47|0
1626792810000|2021-07-20 14:53:30|22251.92|22251.92|22254.99|22254.99|22254.99|22254.99|22251.92|22251.92|0
1626792830000|2021-07-20 14:53:50|22263.54|22263.54|22264.84|22264.84|22264.84|22264.84|22263.54|22263.54|0
1626792850000|2021-07-20 14:54:10|22262.18|22262.18|22262.18|22262.18|22262.18|22262.18|22262.18|22262.18|0
1626792860000|2021-07-20 14:54:20|22260.67|22260.67|22255.74|22255.74|22260.67|22260.67|22255.74|22255.74|0
1626792870000|2021-07-20 14:54:30|22256.62|22256.62|22256.62|22256.62|22256.62|22256.62|22256.62|22256.62|0
1626792880000|2021-07-20 14:54:40|22248.08|22248.08|22248.08|22248.08|22248.08|22248.08|22248.08|22248.08|0
1626792900000|2021-07-20 14:55:00|22252.35|22252.35|22252.35|22252.35|22252.35|22252.35|22252.35|22252.35|0
1626792920000|2021-07-20 14:55:20|22248.08|22248.08|22248.08|22248.08|22248.08|22248.08|22248.08|22248.08|0
1626792930000|2021-07-20 14:55:30|22247.19|22247.19|22247.19|22247.19|22247.19|22247.19|22247.19|22247.19|0
1626792950000|2021-07-20 14:55:50|22246.31|22246.31|22246.31|22246.31|22246.31|22246.31|22246.31|22246.31|0
1626792960000|2021-07-20 14:56:00|22244.54|22244.54|22257.51|22257.51|22261.05|22261.05|22244.54|22244.54|0
1626792970000|2021-07-20 14:56:10|22256.21|22256.21|22256.21|22256.21|22256.21|22256.21|22256.21|22256.21|0
1626792980000|2021-07-20 14:56:20|22257.1|22257.1|22257.1|22257.1|22257.1|22257.1|22257.1|22257.1|0
1626793010000|2021-07-20 14:56:50|22252.83|22252.83|22252.83|22252.83|22252.83|22252.83|22252.83|22252.83|0
1626793020000|2021-07-20 14:57:00|22255.85|22255.85|22254.88|22254.88|22255.85|22255.85|22253.58|22253.58|0
1626793030000|2021-07-20 14:57:10|22259.15|22259.15|22265.48|22265.48|22265.48|22265.48|22259.15|22259.15|0
1626793040000|2021-07-20 14:57:20|22269.02|22269.02|22268.14|22268.14|22269.02|22269.02|22268.14|22268.14|0
1626793050000|2021-07-20 14:57:30|22263.86|22263.86|22268.14|22268.14|22268.14|22268.14|22263.86|22263.86|0
1626793080000|2021-07-20 14:58:00|22269.59|22269.59|22271.68|22271.68|22271.68|22271.68|22268.14|22268.14|0
1626793090000|2021-07-20 14:58:10|22275.95|22275.95|22275.95|22275.95|22275.95|22275.95|22275.95|22275.95|0
1626793100000|2021-07-20 14:58:20|22277.46|22277.46|22273.19|22273.19|22277.46|22277.46|22273.19|22273.19|0
1626793110000|2021-07-20 14:58:30|22275.46|22275.46|22278.87|22278.87|22279.76|22279.76|22275.46|22275.46|0
1626793120000|2021-07-20 14:58:40|22277.58|22277.58|22277.58|22277.58|22277.58|22277.58|22277.58|22277.58|0
1626793140000|2021-07-20 14:59:00|22278.87|22278.87|22278.87|22278.87|22278.87|22278.87|22278.87|22278.87|0
1626793150000|2021-07-20 14:59:10|22281.78|22281.78|22281.78|22281.78|22281.78|22281.78|22281.78|22281.78|0
1626793170000|2021-07-20 14:59:30|22286.05|22286.05|22285.17|22285.17|22286.05|22286.05|22285.17|22285.17|0
1626793200000|2021-07-20 15:00:00|22284.28|22284.28|22286.7|22286.7|22288.21|22288.21|22282.64|22282.64|0
1626793210000|2021-07-20 15:00:10|22282.43|22282.43|22278.47|22278.47|22282.43|22282.43|22278.47|22278.47|0
1626793220000|2021-07-20 15:00:20|22276.7|22276.7|22276.7|22276.7|22276.7|22276.7|22276.7|22276.7|0
1626793230000|2021-07-20 15:00:30|22272.43|22272.43|22271.54|22271.54|22272.43|22272.43|22271.54|22271.54|0
1626793240000|2021-07-20 15:00:40|22267.27|22267.27|22267.27|22267.27|22267.27|22267.27|22267.27|22267.27|0
1626793260000|2021-07-20 15:01:00|22268.16|22268.16|22266.39|22266.39|22268.16|22268.16|22266.39|22266.39|0
1626793280000|2021-07-20 15:01:20|22265.09|22265.09|22264.2|22264.2|22265.09|22265.09|22264.2|22264.2|0
1626793290000|2021-07-20 15:01:30|22262.9|22262.9|22262.9|22262.9|22262.9|22262.9|22262.9|22262.9|0
1626793300000|2021-07-20 15:01:40|22261.61|22261.61|22261.61|22261.61|22261.61|22261.61|22261.61|22261.61|0
1626793310000|2021-07-20 15:01:50|22257.33|22257.33|22261.61|22261.61|22261.61|22261.61|22257.33|22257.33|0
1626793320000|2021-07-20 15:02:00|22260.72|22260.72|22263.38|22263.38|22264.26|22264.26|22260.72|22260.72|0
1626793330000|2021-07-20 15:02:10|22259.1|22259.1|22257.81|22257.81|22259.1|22259.1|22257.81|22257.81|0
1626793340000|2021-07-20 15:02:20|22256.51|22256.51|22255.54|22255.54|22257.81|22257.81|22255.54|22255.54|0
1626793360000|2021-07-20 15:02:40|22256.83|22256.83|22258.13|22258.13|22258.13|22258.13|22256.83|22256.83|0
1626793370000|2021-07-20 15:02:50|22259.43|22259.43|22258.54|22258.54|22259.43|22259.43|22257.66|22257.66|0
1626793390000|2021-07-20 15:03:10|22266.51|22266.51|22263.49|22263.49|22266.51|22266.51|22263.49|22263.49|0
1626793400000|2021-07-20 15:03:20|22264.24|22264.24|22264.24|22264.24|22264.24|22264.24|22264.24|22264.24|0
1626793410000|2021-07-20 15:03:30|22259.97|22259.97|22259.97|22259.97|22259.97|22259.97|22259.97|22259.97|0
1626793420000|2021-07-20 15:03:40|22268.52|22268.52|22268.52|22268.52|22268.52|22268.52|22268.52|22268.52|0
1626793430000|2021-07-20 15:03:50|22270.29|22270.29|22271.8|22271.8|22271.8|22271.8|22270.29|22270.29|0
1626793460000|2021-07-20 15:04:20|22271.04|22271.04|22271.04|22271.04|22271.04|22271.04|22271.04|22271.04|0
1626793480000|2021-07-20 15:04:40|22270.16|22270.16|22269.27|22269.27|22270.16|22270.16|22265|22265|0
1626793490000|2021-07-20 15:04:50|22270.16|22270.16|22269.27|22269.27|22270.16|22270.16|22268.39|22268.39|0
1626793500000|2021-07-20 15:05:00|22270.16|22270.16|22270.16|22270.16|22270.16|22270.16|22270.16|22270.16|0
1626793510000|2021-07-20 15:05:10|22269.27|22269.27|22265|22265|22269.27|22269.27|22265|22265|0
1626793530000|2021-07-20 15:05:30|22269.27|22269.27|22269.27|22269.27|22269.27|22269.27|22269.27|22269.27|0
1626793560000|2021-07-20 15:06:00|22266.68|22266.68|22269.27|22269.27|22269.27|22269.27|22266.68|22266.68|0
1626793570000|2021-07-20 15:06:10|22270.57|22270.57|22267.97|22267.97|22272.75|22272.75|22267.97|22267.97|0
1626793600000|2021-07-20 15:06:40|22267.09|22267.09|22266.77|22266.77|22267.09|22267.09|22265.32|22265.32|0
1626793610000|2021-07-20 15:06:50|22258.23|22258.23|22255.2|22255.2|22258.23|22258.23|22255.2|22255.2|0
1626793620000|2021-07-20 15:07:00|22256.5|22256.5|22257.8|22257.8|22257.8|22257.8|22256.5|22256.5|0
1626793630000|2021-07-20 15:07:10|22256.5|22256.5|22255.2|22255.2|22256.5|22256.5|22255.2|22255.2|0
1626793640000|2021-07-20 15:07:20|22253.02|22253.02|22249.1|22249.1|22253.02|22253.02|22249.1|22249.1|0
1626793650000|2021-07-20 15:07:30|22252.13|22252.13|22253.63|22253.63|22255.4|22255.4|22251.5|22251.5|0
1626793660000|2021-07-20 15:07:40|22254.38|22254.38|22252.11|22252.11|22254.38|22254.38|22252.11|22252.11|0
1626793670000|2021-07-20 15:07:50|22247.84|22247.84|22247.84|22247.84|22247.84|22247.84|22247.84|22247.84|0
1626793680000|2021-07-20 15:08:00|22246.39|22246.39|22247.68|22247.68|22247.68|22247.68|22246.39|22246.39|0
1626793690000|2021-07-20 15:08:10|22243.41|22243.41|22243.41|22243.41|22243.41|22243.41|22243.41|22243.41|0
1626793700000|2021-07-20 15:08:20|22251.96|22251.96|22251.96|22251.96|22251.96|22251.96|22251.96|22251.96|0
1626793710000|2021-07-20 15:08:30|22247.91|22247.91|22246.61|22246.61|22247.91|22247.91|22246.61|22246.61|0
1626793720000|2021-07-20 15:08:40|22242.34|22242.34|22241.45|22241.45|22242.34|22242.34|22241.45|22241.45|0
1626793730000|2021-07-20 15:08:50|22242.97|22242.97|22242.97|22242.97|22242.97|22242.97|22242.97|22242.97|0
1626793740000|2021-07-20 15:09:00|22244.48|22244.48|22248.09|22248.09|22248.09|22248.09|22243.72|22243.72|0
1626793750000|2021-07-20 15:09:10|22249.39|22249.39|22257.36|22257.36|22257.36|22257.36|22249.39|22249.39|0
1626793760000|2021-07-20 15:09:20|22256.47|22256.47|22257.36|22257.36|22258.24|22258.24|22256.47|22256.47|0
1626793770000|2021-07-20 15:09:30|22256.47|22256.47|22256.47|22256.47|22256.47|22256.47|22256.47|22256.47|0
1626793790000|2021-07-20 15:09:50|22257.36|22257.36|22247.93|22247.93|22257.36|22257.36|22247.93|22247.93|0
1626793800000|2021-07-20 15:10:00|22250.52|22250.52|22250.52|22250.52|22250.52|22250.52|22250.52|22250.52|0
1626793810000|2021-07-20 15:10:10|22252.29|22252.29|22256.56|22256.56|22256.56|22256.56|22252.29|22252.29|0
1626793820000|2021-07-20 15:10:20|22257.86|22257.86|22257.86|22257.86|22257.86|22257.86|22257.86|22257.86|0
1626793830000|2021-07-20 15:10:30|22259.16|22259.16|22263.43|22263.43|22263.43|22263.43|22259.16|22259.16|0
1626793860000|2021-07-20 15:11:00|22264.32|22264.32|22266.09|22266.09|22266.09|22266.09|22261.66|22261.66|0
1626793870000|2021-07-20 15:11:10|22267.54|22267.54|22267.54|22267.54|22267.54|22267.54|22267.54|22267.54|0
1626793910000|2021-07-20 15:11:50|22265.77|22265.77|22265.77|22265.77|22265.77|22265.77|22265.77|22265.77|0
1626793920000|2021-07-20 15:12:00|22270.04|22270.04|22270.04|22270.04|22270.04|22270.04|22270.04|22270.04|0
1626793930000|2021-07-20 15:12:10|22269.16|22269.16|22272.67|22272.67|22272.67|22272.67|22269.16|22269.16|0
1626793950000|2021-07-20 15:12:30|22273.43|22273.43|22273.43|22273.43|22273.43|22273.43|22273.43|22273.43|0
1626793960000|2021-07-20 15:12:40|22272.55|22272.55|22269.73|22269.73|22272.55|22272.55|22267.96|22267.96|0
1626793990000|2021-07-20 15:13:10|22274.01|22274.01|22274.01|22274.01|22274.01|22274.01|22274.01|22274.01|0
1626794000000|2021-07-20 15:13:20|22275.3|22275.3|22271.03|22271.03|22275.3|22275.3|22271.03|22271.03|0
1626794010000|2021-07-20 15:13:30|22269.26|22269.26|22274.83|22274.83|22276.6|22276.6|22269.26|22269.26|0
1626794020000|2021-07-20 15:13:40|22279.1|22279.1|22279.1|22279.1|22279.1|22279.1|22279.1|22279.1|0
1626794030000|2021-07-20 15:13:50|22280.4|22280.4|22281.7|22281.7|22281.7|22281.7|22280.4|22280.4|0
1626794040000|2021-07-20 15:14:00|22283.21|22283.21|22282.46|22282.46|22283.21|22283.21|22282.46|22282.46|0
1626794050000|2021-07-20 15:14:10|22280.69|22280.69|22279.8|22279.8|22280.69|22280.69|22279.8|22279.8|0
1626794060000|2021-07-20 15:14:20|22275.53|22275.53|22274.7|22274.7|22275.53|22275.53|22272.93|22272.93|0
1626794070000|2021-07-20 15:14:30|22275.59|22275.59|22275.59|22275.59|22276.47|22276.47|22273.82|22273.82|0
1626794080000|2021-07-20 15:14:40|22279.86|22279.86|22279.86|22279.86|22279.86|22279.86|22279.86|22279.86|0
1626794100000|2021-07-20 15:15:00|22278.98|22278.98|22281.16|22281.16|22281.16|22281.16|22278.98|22278.98|0
1626794110000|2021-07-20 15:15:10|22279.39|22279.39|22264.8|22264.8|22279.39|22279.39|22264.8|22264.8|0
1626794130000|2021-07-20 15:15:30|22265.69|22265.69|22265.69|22265.69|22265.69|22265.69|22265.69|22265.69|0
1626794150000|2021-07-20 15:15:50|22261.41|22261.41|22261.41|22261.41|22261.41|22261.41|22261.41|22261.41|0
1626794160000|2021-07-20 15:16:00|22259.64|22259.64|22259.64|22259.64|22259.64|22259.64|22259.64|22259.64|0
1626794170000|2021-07-20 15:16:10|22258.19|22258.19|22253.92|22253.92|22258.19|22258.19|22253.92|22253.92|0
1626794180000|2021-07-20 15:16:20|22253.16|22253.16|22249.81|22249.81|22253.16|22253.16|22249.81|22249.81|0
1626794190000|2021-07-20 15:16:30|22248.04|22248.04|22248.04|22248.04|22248.04|22248.04|22248.04|22248.04|0
1626794200000|2021-07-20 15:16:40|22248.92|22248.92|22248.92|22248.92|22248.92|22248.92|22248.92|22248.92|0
1626794210000|2021-07-20 15:16:50|22247.15|22247.15|22247.15|22247.15|22247.91|22247.91|22247.15|22247.15|0
1626794220000|2021-07-20 15:17:00|22251.42|22251.42|22253.95|22253.95|22254.71|22254.71|22251.42|22251.42|0
1626794230000|2021-07-20 15:17:10|22252.18|22252.18|22240.09|22240.09|22252.18|22252.18|22240.09|22240.09|0
1626794240000|2021-07-20 15:17:20|22235.82|22235.82|22235.82|22235.82|22235.82|22235.82|22235.82|22235.82|0
1626794250000|2021-07-20 15:17:30|22234.05|22234.05|22246.87|22246.87|22246.87|22246.87|22234.05|22234.05|0
1626794260000|2021-07-20 15:17:40|22245.98|22245.98|22245.1|22245.1|22245.98|22245.98|22245.1|22245.1|0
1626794270000|2021-07-20 15:17:50|22232.28|22232.28|22232.28|22232.28|22232.28|22232.28|22232.28|22232.28|0
1626794280000|2021-07-20 15:18:00|22229.63|22229.63|22229.63|22229.63|22229.63|22229.63|22229.63|22229.63|0
1626794300000|2021-07-20 15:18:20|22225.35|22225.35|22229.63|22229.63|22229.63|22229.63|22225.35|22225.35|0
1626794310000|2021-07-20 15:18:30|22231.4|22231.4|22232.28|22232.28|22232.28|22232.28|22231.4|22231.4|0
1626794330000|2021-07-20 15:18:50|22234.05|22234.05|22234.05|22234.05|22234.05|22234.05|22234.05|22234.05|0
1626794370000|2021-07-20 15:19:30|22235.82|22235.82|22237.59|22237.59|22238.48|22238.48|22235.82|22235.82|0
1626794380000|2021-07-20 15:19:40|22241.87|22241.87|22243.64|22243.64|22243.64|22243.64|22241.87|22241.87|0
1626794410000|2021-07-20 15:20:10|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|22242.88|0
1626794420000|2021-07-20 15:20:20|22242.12|22242.12|22240.01|22240.01|22242.12|22242.12|22238.71|22238.71|0
1626794430000|2021-07-20 15:20:30|22241.78|22241.78|22241.78|22241.78|22241.78|22241.78|22241.78|22241.78|0
1626794460000|2021-07-20 15:21:00|22243.08|22243.08|22243.08|22243.08|22243.08|22243.08|22243.08|22243.08|0
1626794470000|2021-07-20 15:21:10|22244.37|22244.37|22242.6|22242.6|22244.37|22244.37|22242.6|22242.6|0
1626794510000|2021-07-20 15:21:50|22244.37|22244.37|22243.49|22243.49|22244.37|22244.37|22243.49|22243.49|0
1626794520000|2021-07-20 15:22:00|22241.97|22241.97|22241.97|22241.97|22241.97|22241.97|22241.97|22241.97|0
1626794530000|2021-07-20 15:22:10|22240.68|22240.68|22239.38|22239.38|22240.68|22240.68|22239.38|22239.38|0
1626794540000|2021-07-20 15:22:20|22240.26|22240.26|22240.26|22240.26|22240.26|22240.26|22240.26|22240.26|0
1626794560000|2021-07-20 15:22:40|22238.49|22238.49|22236.72|22236.72|22238.49|22238.49|22236.72|22236.72|0
1626794570000|2021-07-20 15:22:50|22237.48|22237.48|22237.48|22237.48|22237.48|22237.48|22237.48|22237.48|0
1626794580000|2021-07-20 15:23:00|22238.37|22238.37|22234.09|22234.09|22238.37|22238.37|22234.09|22234.09|0
1626794590000|2021-07-20 15:23:10|22233.34|22233.34|22230.94|22230.94|22233.34|22233.34|22230.94|22230.94|0
1626794600000|2021-07-20 15:23:20|22233.96|22233.96|22232.45|22232.45|22233.96|22233.96|22232.45|22232.45|0
1626794610000|2021-07-20 15:23:30|22228.18|22228.18|22232.45|22232.45|22232.45|22232.45|22228.18|22228.18|0
1626794620000|2021-07-20 15:23:40|22236.72|22236.72|22238.49|22238.49|22238.49|22238.49|22236.72|22236.72|0
1626794650000|2021-07-20 15:24:10|22242.77|22242.77|22241|22241|22242.77|22242.77|22241|22241|0
1626794660000|2021-07-20 15:24:20|22240.11|22240.11|22240.11|22240.11|22240.11|22240.11|22240.11|22240.11|0
1626794680000|2021-07-20 15:24:40|22235.84|22235.84|22235.84|22235.84|22235.84|22235.84|22235.84|22235.84|0
1626794710000|2021-07-20 15:25:10|22236.59|22236.59|22231.57|22231.57|22236.59|22236.59|22231.57|22231.57|0
1626794720000|2021-07-20 15:25:20|22230.68|22230.68|22230.68|22230.68|22230.68|22230.68|22230.68|22230.68|0
1626794740000|2021-07-20 15:25:40|22229.79|22229.79|22234.07|22234.07|22242.61|22242.61|22229.79|22229.79|0
1626794750000|2021-07-20 15:25:50|22237.09|22237.09|22237.09|22237.09|22237.09|22237.09|22237.09|22237.09|0
1626794760000|2021-07-20 15:26:00|22235.58|22235.58|22241.21|22241.21|22241.21|22241.21|22235.58|22235.58|0
1626794770000|2021-07-20 15:26:10|22236.94|22236.94|22236.94|22236.94|22236.94|22236.94|22236.94|22236.94|0
1626794790000|2021-07-20 15:26:30|22235.48|22235.48|22235.48|22235.48|22235.48|22235.48|22235.48|22235.48|0
1626794800000|2021-07-20 15:26:40|22231.21|22231.21|22235.48|22235.48|22235.48|22235.48|22231.21|22231.21|0
1626794820000|2021-07-20 15:27:00|22236.78|22236.78|22231.21|22231.21|22236.78|22236.78|22231.21|22231.21|0
1626794830000|2021-07-20 15:27:10|22226.94|22226.94|22235.48|22235.48|22235.48|22235.48|22226.94|22226.94|0
1626794840000|2021-07-20 15:27:20|22237|22237|22237|22237|22237|22237|22237|22237|0
1626794850000|2021-07-20 15:27:30|22228.45|22228.45|22228.45|22228.45|22232.73|22232.73|22228.45|22228.45|0
1626794870000|2021-07-20 15:27:50|22226.68|22226.68|22218.82|22218.82|22226.68|22226.68|22218.82|22218.82|0
1626794880000|2021-07-20 15:28:00|22220.59|22220.59|22215.43|22215.43|22221.47|22221.47|22215.43|22215.43|0
1626794890000|2021-07-20 15:28:10|22213.92|22213.92|22210.53|22210.53|22213.92|22213.92|22209.64|22209.64|0
1626794900000|2021-07-20 15:28:20|22214.8|22214.8|22210.53|22210.53|22214.8|22214.8|22210.53|22210.53|0
1626794910000|2021-07-20 15:28:30|22209.64|22209.64|22209.64|22209.64|22209.64|22209.64|22209.64|22209.64|0
1626794920000|2021-07-20 15:28:40|22208.19|22208.19|22208.19|22208.19|22212.46|22212.46|22208.19|22208.19|0
1626794930000|2021-07-20 15:28:50|22212.46|22212.46|22212.46|22212.46|22212.46|22212.46|22212.46|22212.46|0
1626794940000|2021-07-20 15:29:00|22208.19|22208.19|22211.45|22211.45|22211.45|22211.45|22206.42|22206.42|0
1626794950000|2021-07-20 15:29:10|22210.15|22210.15|22213.12|22213.12|22213.12|22213.12|22210.15|22210.15|0
1626794970000|2021-07-20 15:29:30|22213.87|22213.87|22211.54|22211.54|22213.87|22213.87|22211.54|22211.54|0
1626794980000|2021-07-20 15:29:40|22208.88|22208.88|22208.38|22208.38|22208.88|22208.88|22206.61|22206.61|0
1626794990000|2021-07-20 15:29:50|22199.84|22199.84|22191.26|22191.26|22208.92|22208.92|22190.79|22190.79|0
1626851700000|2021-07-21 07:15:00|22185.02|22185.02|22192.1|22192.1|22192.1|22192.1|22185.02|22185.02|0
1626851730000|2021-07-21 07:15:30|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|22201.18|0
1626851760000|2021-07-21 07:16:00|22207|22207|22207|22207|22207|22207|22207|22207|0
1626851790000|2021-07-21 07:16:30|22224.09|22224.09|22224.09|22224.09|22224.09|22224.09|22224.09|22224.09|0
1626851850000|2021-07-21 07:17:30|22221.06|22221.06|22216.52|22216.52|22221.06|22221.06|22216.52|22216.52|0
1626851870000|2021-07-21 07:17:50|22221.82|22221.82|22221.82|22221.82|22221.82|22221.82|22221.82|22221.82|0
1626851950000|2021-07-21 07:19:10|22243.18|22243.18|22257.69|22257.69|22257.69|22257.69|22243.18|22243.18|0
1626851960000|2021-07-21 07:19:20|22260.29|22260.29|22260.29|22260.29|22260.29|22260.29|22260.29|22260.29|0
1626851970000|2021-07-21 07:19:30|22258.99|22258.99|22271.81|22271.81|22271.81|22271.81|22258.99|22258.99|0
1626852010000|2021-07-21 07:20:10|22258.99|22258.99|22258.99|22258.99|22258.99|22258.99|22258.99|22258.99|0
1626852030000|2021-07-21 07:20:30|22261.59|22261.59|22261.59|22261.59|22261.59|22261.59|22261.59|22261.59|0
1626852100000|2021-07-21 07:21:40|22248.77|22248.77|22248.77|22248.77|22248.77|22248.77|22248.77|22248.77|0
1626852110000|2021-07-21 07:21:50|22244.88|22244.88|22244.88|22244.88|22244.88|22244.88|22244.88|22244.88|0
1626852140000|2021-07-21 07:22:20|22253.42|22253.42|22253.42|22253.42|22253.42|22253.42|22253.42|22253.42|0
1626852200000|2021-07-21 07:23:20|22261.97|22261.97|22261.97|22261.97|22261.97|22261.97|22261.97|22261.97|0
1626852210000|2021-07-21 07:23:30|22269.54|22269.54|22269.54|22269.54|22269.54|22269.54|22269.54|22269.54|0
1626852310000|2021-07-21 07:25:10|22273.81|22273.81|22273.81|22273.81|22273.81|22273.81|22273.81|22273.81|0
1626852330000|2021-07-21 07:25:30|22278.97|22278.97|22278.97|22278.97|22278.97|22278.97|22278.97|22278.97|0
1626852350000|2021-07-21 07:25:50|22284.16|22284.16|22284.16|22284.16|22284.16|22284.16|22284.16|22284.16|0
1626852360000|2021-07-21 07:26:00|22271.34|22271.34|22271.34|22271.34|22271.34|22271.34|22271.34|22271.34|0
1626852490000|2021-07-21 07:28:10|22262.8|22262.8|22262.8|22262.8|22262.8|22262.8|22262.8|22262.8|0
1626852500000|2021-07-21 07:28:20|22257.48|22257.48|22257.48|22257.48|22257.48|22257.48|22257.48|22257.48|0
1626852560000|2021-07-21 07:29:20|22261.76|22261.76|22257.48|22257.48|22261.76|22261.76|22257.48|22257.48|0
1626852570000|2021-07-21 07:29:30|22253.21|22253.21|22250.18|22250.18|22253.21|22253.21|22250.18|22250.18|0
1626852610000|2021-07-21 07:30:10|22258.73|22258.73|22258.73|22258.73|22258.73|22258.73|22258.73|22258.73|0
1626852620000|2021-07-21 07:30:20|22263|22263|22263|22263|22263|22263|22263|22263|0
1626852630000|2021-07-21 07:30:30|22258.73|22258.73|22258.73|22258.73|22258.73|22258.73|22258.73|22258.73|0
1626852640000|2021-07-21 07:30:40|22254.46|22254.46|22254.46|22254.46|22254.46|22254.46|22254.46|22254.46|0
1626852660000|2021-07-21 07:31:00|22251.8|22251.8|22251.8|22251.8|22251.8|22251.8|22251.8|22251.8|0
1626852670000|2021-07-21 07:31:10|22249.53|22249.53|22249.53|22249.53|22249.53|22249.53|22249.53|22249.53|0
1626852680000|2021-07-21 07:31:20|22241.74|22241.74|22241.74|22241.74|22241.74|22241.74|22241.74|22241.74|0
1626852800000|2021-07-21 07:33:20|22244.65|22244.65|22251.74|22251.74|22260.29|22260.29|22243.2|22243.2|0
1626852820000|2021-07-21 07:33:40|22247.47|22247.47|22247.47|22247.47|22247.47|22247.47|22247.47|22247.47|0
1626852850000|2021-07-21 07:34:10|22251.74|22251.74|22251.74|22251.74|22251.74|22251.74|22251.74|22251.74|0
1626852860000|2021-07-21 07:34:20|22246.55|22246.55|22246.55|22246.55|22246.55|22246.55|22246.55|22246.55|0
1626852870000|2021-07-21 07:34:30|22244.28|22244.28|22242.01|22242.01|22244.28|22244.28|22242.01|22242.01|0
1626852880000|2021-07-21 07:34:40|22233.46|22233.46|22233.46|22233.46|22233.46|22233.46|22233.46|22233.46|0
1626852890000|2021-07-21 07:34:50|22236.06|22236.06|22231.79|22231.79|22236.06|22236.06|22231.79|22231.79|0
1626852920000|2021-07-21 07:35:20|22234.81|22234.81|22243.36|22243.36|22243.36|22243.36|22234.81|22234.81|0
1626852990000|2021-07-21 07:36:30|22246.9|22246.9|22246.9|22246.9|22246.9|22246.9|22246.9|22246.9|0
1626853000000|2021-07-21 07:36:40|22238.36|22238.36|22238.36|22238.36|22238.36|22238.36|22238.36|22238.36|0
1626853020000|2021-07-21 07:37:00|22232.16|22232.16|22232.16|22232.16|22232.16|22232.16|22232.16|22232.16|0
1626853030000|2021-07-21 07:37:10|22231.27|22231.27|22231.27|22231.27|22231.27|22231.27|22231.27|22231.27|0
1626853060000|2021-07-21 07:37:40|22229.5|22229.5|22229.5|22229.5|22229.5|22229.5|22229.5|22229.5|0
1626853080000|2021-07-21 07:38:00|22212.41|22212.41|22212.41|22212.41|22212.41|22212.41|22212.41|22212.41|0
1626853090000|2021-07-21 07:38:10|22220.96|22220.96|22220.96|22220.96|22220.96|22220.96|22220.96|22220.96|0
1626853140000|2021-07-21 07:39:00|22225.23|22225.23|22225.23|22225.23|22225.23|22225.23|22225.23|22225.23|0
1626853170000|2021-07-21 07:39:30|22233.78|22233.78|22233.78|22233.78|22233.78|22233.78|22233.78|22233.78|0
1626853200000|2021-07-21 07:40:00|22225.23|22225.23|22225.23|22225.23|22225.23|22225.23|22225.23|22225.23|0
1626853220000|2021-07-21 07:40:20|22216.69|22216.69|22216.69|22216.69|22216.69|22216.69|22216.69|22216.69|0
1626853230000|2021-07-21 07:40:30|22220.96|22220.96|22220.96|22220.96|22220.96|22220.96|22220.96|22220.96|0
1626853240000|2021-07-21 07:40:40|22222.73|22222.73|22222.73|22222.73|22222.73|22222.73|22222.73|22222.73|0
1626853330000|2021-07-21 07:42:10|22227|22227|22227|22227|22227|22227|22227|22227|0
1626853340000|2021-07-21 07:42:20|22227.76|22227.76|22222.45|22222.45|22227.76|22227.76|22222.45|22222.45|0
1626853380000|2021-07-21 07:43:00|22218.17|22218.17|22218.17|22218.17|22218.17|22218.17|22218.17|22218.17|0
1626853390000|2021-07-21 07:43:10|22215.23|22215.23|22216.05|22216.05|22216.05|22216.05|22213.46|22213.46|0
1626853410000|2021-07-21 07:43:30|22213.39|22213.39|22213.39|22213.39|22213.39|22213.39|22213.39|22213.39|0
1626853420000|2021-07-21 07:43:40|22209.12|22209.12|22209.12|22209.12|22209.12|22209.12|22209.12|22209.12|0
1626853500000|2021-07-21 07:45:00|22210.89|22210.89|22210.89|22210.89|22210.89|22210.89|22210.89|22210.89|0
1626853510000|2021-07-21 07:45:10|22220.32|22220.32|22217.82|22217.82|22222.09|22222.09|22217.82|22217.82|0
1626853540000|2021-07-21 07:45:40|22209.28|22209.28|22209.28|22209.28|22209.28|22209.28|22209.28|22209.28|0
1626853560000|2021-07-21 07:46:00|22213.55|22213.55|22213.55|22213.55|22213.55|22213.55|22213.55|22213.55|0
1626853630000|2021-07-21 07:47:10|22202.19|22202.19|22202.19|22202.19|22202.19|22202.19|22202.19|22202.19|0
1626853640000|2021-07-21 07:47:20|22206.47|22206.47|22206.47|22206.47|22206.47|22206.47|22206.47|22206.47|0
1626853680000|2021-07-21 07:48:00|22209.12|22209.12|22209.12|22209.12|22209.12|22209.12|22209.12|22209.12|0
1626853720000|2021-07-21 07:48:40|22217.67|22217.67|22217.67|22217.67|22217.67|22217.67|22217.67|22217.67|0
1626853730000|2021-07-21 07:48:50|22221.94|22221.94|22221.94|22221.94|22221.94|22221.94|22221.94|22221.94|0
1626853740000|2021-07-21 07:49:00|22217.67|22217.67|22217.67|22217.67|22217.67|22217.67|22217.67|22217.67|0
1626853840000|2021-07-21 07:50:40|22221.94|22221.94|22221.94|22221.94|22221.94|22221.94|22221.94|22221.94|0
1626853860000|2021-07-21 07:51:00|22222.82|22222.82|22233.29|22233.29|22233.29|22233.29|22222.82|22222.82|0
1626853900000|2021-07-21 07:51:40|22246.11|22246.11|22246.11|22246.11|22246.11|22246.11|22246.11|22246.11|0
1626853940000|2021-07-21 07:52:20|22247|22247|22242.72|22242.72|22247|22247|22242.72|22242.72|0
1626854010000|2021-07-21 07:53:30|22248.04|22248.04|22246.74|22246.74|22248.04|22248.04|22246.74|22246.74|0
1626854040000|2021-07-21 07:54:00|22247.62|22247.62|22247.62|22247.62|22247.62|22247.62|22247.62|22247.62|0
1626854060000|2021-07-21 07:54:20|22248.51|22248.51|22248.51|22248.51|22248.51|22248.51|22248.51|22248.51|0
1626854070000|2021-07-21 07:54:30|22269.87|22269.87|22269.87|22269.87|22269.87|22269.87|22269.87|22269.87|0
1626854180000|2021-07-21 07:56:20|22268.1|22268.1|22268.1|22268.1|22268.1|22268.1|22268.1|22268.1|0
1626854230000|2021-07-21 07:57:10|22259.56|22259.56|22263.83|22263.83|22263.83|22263.83|22259.56|22259.56|0
1626854260000|2021-07-21 07:57:40|22253.2|22253.2|22244.49|22244.49|22253.2|22253.2|22244.49|22244.49|0
1626854270000|2021-07-21 07:57:50|22239.3|22239.3|22239.3|22239.3|22239.3|22239.3|22239.3|22239.3|0
1626854290000|2021-07-21 07:58:10|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|22235.03|0
1626854300000|2021-07-21 07:58:20|22236.48|22236.48|22236.48|22236.48|22236.48|22236.48|22236.48|22236.48|0
1626854320000|2021-07-21 07:58:40|22227.94|22227.94|22227.94|22227.94|22227.94|22227.94|22227.94|22227.94|0
1626854330000|2021-07-21 07:58:50|22232.21|22232.21|22230.44|22230.44|22232.21|22232.21|22230.44|22230.44|0
1626854400000|2021-07-21 08:00:00|22229.56|22229.56|22229.56|22229.56|22229.56|22229.56|22229.56|22229.56|0
1626854410000|2021-07-21 08:00:10|22228.1|22228.1|22237.69|22237.69|22237.69|22237.69|22228.1|22228.1|0
1626854420000|2021-07-21 08:00:20|22241.23|22241.23|22241.23|22241.23|22241.23|22241.23|22241.23|22241.23|0
1626854450000|2021-07-21 08:00:50|22245.12|22245.12|22245.12|22245.12|22245.12|22245.12|22245.12|22245.12|0
1626854470000|2021-07-21 08:01:10|22248.66|22248.66|22244.39|22244.39|22248.66|22248.66|22244.39|22244.39|0
1626854550000|2021-07-21 08:02:30|22241.36|22241.36|22241.36|22241.36|22241.36|22241.36|22241.36|22241.36|0
1626854560000|2021-07-21 08:02:40|22242.12|22242.12|22242.12|22242.12|22242.12|22242.12|22242.12|22242.12|0
1626854580000|2021-07-21 08:03:00|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|0
1626854670000|2021-07-21 08:04:30|22250.66|22250.66|22248.89|22248.89|22250.66|22250.66|22248.89|22248.89|0
1626854710000|2021-07-21 08:05:10|22251.49|22251.49|22248.46|22248.46|22251.49|22251.49|22248.46|22248.46|0
1626854730000|2021-07-21 08:05:30|22235.64|22235.64|22235.64|22235.64|22235.64|22235.64|22235.64|22235.64|0
1626854740000|2021-07-21 08:05:40|22236.94|22236.94|22236.94|22236.94|22236.94|22236.94|22236.94|22236.94|0
1626854750000|2021-07-21 08:05:50|22241.21|22241.21|22241.21|22241.21|22241.21|22241.21|22241.21|22241.21|0
1626854900000|2021-07-21 08:08:20|22239.7|22239.7|22239.7|22239.7|22239.7|22239.7|22239.7|22239.7|0
1626854940000|2021-07-21 08:09:00|22235.43|22235.43|22235.43|22235.43|22235.43|22235.43|22235.43|22235.43|0
1626854970000|2021-07-21 08:09:30|22226.88|22226.88|22222.61|22222.61|22226.88|22226.88|22222.61|22222.61|0
1626855030000|2021-07-21 08:10:30|22224.38|22224.38|22224.38|22224.38|22224.38|22224.38|22224.38|22224.38|0
1626855050000|2021-07-21 08:10:50|22220.11|22220.11|22224.38|22224.38|22224.38|22224.38|22220.11|22220.11|0
1626855130000|2021-07-21 08:12:10|22228.65|22228.65|22231.31|22231.31|22231.31|22231.31|22228.65|22228.65|0
1626855240000|2021-07-21 08:14:00|22232.61|22232.61|22232.61|22232.61|22232.61|22232.61|22232.61|22232.61|0
1626855250000|2021-07-21 08:14:10|22236.88|22236.88|22236.88|22236.88|22236.88|22236.88|22236.88|22236.88|0
1626855280000|2021-07-21 08:14:40|22228.34|22228.34|22228.34|22228.34|22228.34|22228.34|22228.34|22228.34|0
1626855380000|2021-07-21 08:16:20|22236.88|22236.88|22239.54|22239.54|22239.54|22239.54|22236.88|22236.88|0
1626855400000|2021-07-21 08:16:40|22230.99|22230.99|22230.99|22230.99|22230.99|22230.99|22230.99|22230.99|0
1626855440000|2021-07-21 08:17:20|22226.72|22226.72|22226.72|22226.72|22226.72|22226.72|22226.72|22226.72|0
1626855470000|2021-07-21 08:17:50|22225.42|22225.42|22238.24|22238.24|22238.24|22238.24|22225.42|22225.42|0
1626855490000|2021-07-21 08:18:10|22237.35|22237.35|22237.35|22237.35|22237.35|22237.35|22237.35|22237.35|0
1626855570000|2021-07-21 08:19:30|22241.63|22241.63|22241.63|22241.63|22245.9|22245.9|22233.08|22233.08|0
1626855580000|2021-07-21 08:19:40|22245.9|22245.9|22250.17|22250.17|22250.17|22250.17|22237.35|22237.35|0
1626855590000|2021-07-21 08:19:50|22254.44|22254.44|22250.17|22250.17|22254.44|22254.44|22241.63|22241.63|0
1626855600000|2021-07-21 08:20:00|22237.35|22237.35|22260.01|22260.01|22260.01|22260.01|22237.35|22237.35|0
1626855620000|2021-07-21 08:20:20|22247.2|22247.2|22260.01|22260.01|22260.01|22260.01|22247.2|22247.2|0
1626855630000|2021-07-21 08:20:30|22264.28|22264.28|22264.28|22264.28|22264.28|22264.28|22264.28|22264.28|0
1626855640000|2021-07-21 08:20:40|22268.56|22268.56|22268.56|22268.56|22268.56|22268.56|22268.56|22268.56|0
1626855650000|2021-07-21 08:20:50|22251.47|22251.47|22255.74|22255.74|22268.56|22268.56|22251.47|22251.47|0
1626855660000|2021-07-21 08:21:00|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|22247.2|22247.2|0
1626855670000|2021-07-21 08:21:10|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|0
1626855680000|2021-07-21 08:21:20|22260.01|22260.01|22251.47|22251.47|22260.01|22260.01|22242.92|22242.92|0
1626855690000|2021-07-21 08:21:30|22255.74|22255.74|22251.47|22251.47|22255.74|22255.74|22251.47|22251.47|0
1626855700000|2021-07-21 08:21:40|22255.74|22255.74|22260.01|22260.01|22260.01|22260.01|22247.2|22247.2|0
1626855710000|2021-07-21 08:21:50|22255.74|22255.74|22260.01|22260.01|22260.01|22260.01|22255.74|22255.74|0
1626855720000|2021-07-21 08:22:00|22255.74|22255.74|22255.74|22255.74|22255.74|22255.74|22255.74|22255.74|0
1626855740000|2021-07-21 08:22:20|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|0
1626855750000|2021-07-21 08:22:30|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|0
1626855760000|2021-07-21 08:22:40|22242.92|22242.92|22236.88|22236.88|22242.92|22242.92|22236.88|22236.88|0
1626855770000|2021-07-21 08:22:50|22233.34|22233.34|22233.34|22233.34|22233.34|22233.34|22233.34|22233.34|0
1626855790000|2021-07-21 08:23:10|22232.04|22232.04|22223.5|22223.5|22232.04|22232.04|22223.5|22223.5|0
1626855860000|2021-07-21 08:24:20|22227.77|22227.77|22227.77|22227.77|22227.77|22227.77|22227.77|22227.77|0
1626855870000|2021-07-21 08:24:30|22219.22|22219.22|22219.22|22219.22|22219.22|22219.22|22219.22|22219.22|0
1626855890000|2021-07-21 08:24:50|22215.44|22215.44|22215.44|22215.44|22215.44|22215.44|22215.44|22215.44|0
1626855920000|2021-07-21 08:25:20|22220.74|22220.74|22225.79|22225.79|22225.79|22225.79|22220.74|22220.74|0
1626855930000|2021-07-21 08:25:30|22230.07|22230.07|22247.15|22247.15|22247.15|22247.15|22230.07|22230.07|0
1626855940000|2021-07-21 08:25:40|22236.84|22236.84|22236.84|22236.84|22236.84|22236.84|22236.84|22236.84|0
1626855950000|2021-07-21 08:25:50|22238.61|22238.61|22238.61|22238.61|22238.61|22238.61|22238.61|22238.61|0
1626855990000|2021-07-21 08:26:30|22236.84|22236.84|22232.57|22232.57|22236.84|22236.84|22232.57|22232.57|0
1626856000000|2021-07-21 08:26:40|22228.29|22228.29|22228.29|22228.29|22228.29|22228.29|22228.29|22228.29|0
1626856130000|2021-07-21 08:28:50|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|22224.4|0
1626856160000|2021-07-21 08:29:20|22220.13|22220.13|22220.13|22220.13|22220.13|22220.13|22220.13|22220.13|0
1626856180000|2021-07-21 08:29:40|22222.72|22222.72|22222.72|22222.72|22222.72|22222.72|22222.72|22222.72|0
1626856250000|2021-07-21 08:30:50|22218.45|22218.45|22218.45|22218.45|22218.45|22218.45|22218.45|22218.45|0
1626856260000|2021-07-21 08:31:00|22219.34|22219.34|22216.68|22216.68|22219.34|22219.34|22216.68|22216.68|0
1626856320000|2021-07-21 08:32:00|22217.57|22217.57|22217.57|22217.57|22217.57|22217.57|22217.57|22217.57|0
1626856330000|2021-07-21 08:32:10|22216.68|22216.68|22216.68|22216.68|22216.68|22216.68|22216.68|22216.68|0
1626856370000|2021-07-21 08:32:50|22229.5|22229.5|22229.5|22229.5|22229.5|22229.5|22229.5|22229.5|0
1626856390000|2021-07-21 08:33:10|22228.61|22228.61|22228.61|22228.61|22228.61|22228.61|22228.61|22228.61|0
1626856400000|2021-07-21 08:33:20|22226.34|22226.34|22213.53|22213.53|22226.34|22226.34|22213.53|22213.53|0
1626856410000|2021-07-21 08:33:30|22212.7|22212.7|22212.7|22212.7|22212.7|22212.7|22212.7|22212.7|0
1626856430000|2021-07-21 08:33:50|22214.47|22214.47|22218.01|22218.01|22218.01|22218.01|22214.47|22214.47|0
1626856500000|2021-07-21 08:35:00|22209.47|22209.47|22209.47|22209.47|22209.47|22209.47|22209.47|22209.47|0
1626856520000|2021-07-21 08:35:20|22218.01|22218.01|22213.74|22213.74|22218.01|22218.01|22213.74|22213.74|0
1626856580000|2021-07-21 08:36:20|22209.47|22209.47|22209.47|22209.47|22209.47|22209.47|22209.47|22209.47|0
1626856600000|2021-07-21 08:36:40|22205.2|22205.2|22205.2|22205.2|22205.2|22205.2|22205.2|22205.2|0
1626856610000|2021-07-21 08:36:50|22201.3|22201.3|22201.3|22201.3|22201.3|22201.3|22201.3|22201.3|0
1626856620000|2021-07-21 08:37:00|22199.79|22199.79|22202.38|22202.38|22202.38|22202.38|22199.79|22199.79|0
1626856640000|2021-07-21 08:37:20|22204.98|22204.98|22204.98|22204.98|22204.98|22204.98|22204.98|22204.98|0
1626856650000|2021-07-21 08:37:30|22209.25|22209.25|22209.25|22209.25|22209.25|22209.25|22209.25|22209.25|0
1626856660000|2021-07-21 08:37:40|22207.95|22207.95|22207.95|22207.95|22207.95|22207.95|22207.95|22207.95|0
1626856720000|2021-07-21 08:38:40|22212.23|22212.23|22212.23|22212.23|22212.23|22212.23|22212.23|22212.23|0
1626856840000|2021-07-21 08:40:40|22207.95|22207.95|22199.99|22199.99|22207.95|22207.95|22199.99|22199.99|0
1626856860000|2021-07-21 08:41:00|22197.33|22197.33|22190.46|22190.46|22197.33|22197.33|22190.46|22190.46|0
1626856890000|2021-07-21 08:41:30|22187.43|22187.43|22187.43|22187.43|22187.43|22187.43|22187.43|22187.43|0
1626856980000|2021-07-21 08:43:00|22183.89|22183.89|22182.6|22182.6|22183.89|22183.89|22182.6|22182.6|0
1626857010000|2021-07-21 08:43:30|22183.89|22183.89|22184.78|22184.78|22184.78|22184.78|22183.89|22183.89|0
1626857090000|2021-07-21 08:44:50|22201.87|22201.87|22201.87|22201.87|22201.87|22201.87|22201.87|22201.87|0
1626857110000|2021-07-21 08:45:10|22199.21|22199.21|22199.21|22199.21|22199.21|22199.21|22199.21|22199.21|0
1626857120000|2021-07-21 08:45:20|22190.67|22190.67|22190.67|22190.67|22190.67|22190.67|22190.67|22190.67|0
1626857140000|2021-07-21 08:45:40|22192.44|22192.44|22194.21|22194.21|22194.21|22194.21|22191.55|22191.55|0
1626857160000|2021-07-21 08:46:00|22189.94|22189.94|22189.94|22189.94|22189.94|22189.94|22189.94|22189.94|0
1626857190000|2021-07-21 08:46:30|22198.48|22198.48|22198.48|22198.48|22198.48|22198.48|22198.48|22198.48|0
1626857230000|2021-07-21 08:47:10|22202.75|22202.75|22198.48|22198.48|22202.75|22202.75|22198.48|22198.48|0
1626857280000|2021-07-21 08:48:00|22201.08|22201.08|22202.37|22202.37|22202.37|22202.37|22201.08|22201.08|0
1626857310000|2021-07-21 08:48:30|22218.73|22218.73|22218.73|22218.73|22218.73|22218.73|22218.73|22218.73|0
1626857330000|2021-07-21 08:48:50|22214.46|22214.46|22214.46|22214.46|22214.46|22214.46|22214.46|22214.46|0
1626857340000|2021-07-21 08:49:00|22216.23|22216.23|22216.23|22216.23|22216.23|22216.23|22216.23|22216.23|0
1626857390000|2021-07-21 08:49:50|22211.96|22211.96|22211.96|22211.96|22211.96|22211.96|22211.96|22211.96|0
1626857430000|2021-07-21 08:50:30|22207.69|22207.69|22203.41|22203.41|22207.69|22207.69|22203.41|22203.41|0
1626857540000|2021-07-21 08:52:20|22216.23|22216.23|22216.23|22216.23|22216.23|22216.23|22216.23|22216.23|0
1626857560000|2021-07-21 08:52:40|22211.96|22211.96|22211.96|22211.96|22211.96|22211.96|22211.96|22211.96|0
1626857600000|2021-07-21 08:53:20|22214.61|22214.61|22214.61|22214.61|22214.61|22214.61|22214.61|22214.61|0
1626857610000|2021-07-21 08:53:30|22218.89|22218.89|22214.61|22214.61|22218.89|22218.89|22214.61|22214.61|0
1626857620000|2021-07-21 08:53:40|22213.73|22213.73|22203.89|22203.89|22213.73|22213.73|22203.89|22203.89|0
1626857630000|2021-07-21 08:53:50|22208.16|22208.16|22203.89|22203.89|22208.16|22208.16|22203.89|22203.89|0
1626857670000|2021-07-21 08:54:30|22205.18|22205.18|22205.18|22205.18|22205.18|22205.18|22205.18|22205.18|0
1626857690000|2021-07-21 08:54:50|22203.41|22203.41|22203.41|22203.41|22203.41|22203.41|22203.41|22203.41|0
1626857720000|2021-07-21 08:55:20|22206.07|22206.07|22206.07|22206.07|22206.07|22206.07|22206.07|22206.07|0
1626857770000|2021-07-21 08:56:10|22208.67|22208.67|22209.55|22209.55|22209.55|22209.55|22208.67|22208.67|0
1626857800000|2021-07-21 08:56:40|22222.37|22222.37|22222.37|22222.37|22222.37|22222.37|22222.37|22222.37|0
1626857860000|2021-07-21 08:57:40|22218.1|22218.1|22218.1|22218.1|22218.1|22218.1|22218.1|22218.1|0
1626857870000|2021-07-21 08:57:50|22209.55|22209.55|22217.21|22217.21|22220.75|22220.75|22209.55|22209.55|0
1626857880000|2021-07-21 08:58:00|22208.67|22208.67|22217.21|22217.21|22217.21|22217.21|22208.67|22208.67|0
1626857900000|2021-07-21 08:58:20|22212.94|22212.94|22212.94|22212.94|22212.94|22212.94|22212.94|22212.94|0
1626857920000|2021-07-21 08:58:40|22217.21|22217.21|22208.67|22208.67|22217.21|22217.21|22208.67|22208.67|0
1626857970000|2021-07-21 08:59:30|22207.78|22207.78|22207.78|22207.78|22207.78|22207.78|22207.78|22207.78|0
1626857990000|2021-07-21 08:59:50|22209.55|22209.55|22209.55|22209.55|22209.55|22209.55|22209.55|22209.55|0
1626858010000|2021-07-21 09:00:10|22218.1|22218.1|22209.55|22209.55|22218.1|22218.1|22209.55|22209.55|0
1626858020000|2021-07-21 09:00:20|22212.46|22212.46|22219.55|22219.55|22219.55|22219.55|22209.55|22209.55|0
1626858030000|2021-07-21 09:00:30|22222.46|22222.46|22228.27|22228.27|22228.27|22228.27|22219.73|22219.73|0
1626858040000|2021-07-21 09:00:40|22219.73|22219.73|22219.73|22219.73|22228.27|22228.27|22219.73|22219.73|0
1626858050000|2021-07-21 09:00:50|22228.27|22228.27|22228.27|22228.27|22228.27|22228.27|22228.27|22228.27|0
1626858070000|2021-07-21 09:01:10|22229.73|22229.73|22228.27|22228.27|22229.73|22229.73|22228.27|22228.27|0
1626858080000|2021-07-21 09:01:20|22219.73|22219.73|22219.73|22219.73|22219.73|22219.73|22219.73|22219.73|0
1626858090000|2021-07-21 09:01:30|22218.28|22218.28|22218.28|22218.28|22218.28|22218.28|22218.28|22218.28|0
1626858100000|2021-07-21 09:01:40|22226.82|22226.82|22226.82|22226.82|22226.82|22226.82|22226.82|22226.82|0
1626858110000|2021-07-21 09:01:50|22222.55|22222.55|22222.55|22222.55|22222.55|22222.55|22222.55|22222.55|0
1626858120000|2021-07-21 09:02:00|22218.28|22218.28|22218.28|22218.28|22218.28|22218.28|22218.28|22218.28|0
1626858140000|2021-07-21 09:02:20|22226.82|22226.82|22226.82|22226.82|22226.82|22226.82|22226.82|22226.82|0
1626858150000|2021-07-21 09:02:30|22222.55|22222.55|22222.55|22222.55|22222.55|22222.55|22222.55|22222.55|0
1626858180000|2021-07-21 09:03:00|22219.95|22219.95|22237.04|22237.04|22237.04|22237.04|22219.95|22219.95|0
1626858230000|2021-07-21 09:03:50|22236.16|22236.16|22236.16|22236.16|22236.16|22236.16|22236.16|22236.16|0
1626858240000|2021-07-21 09:04:00|22237.45|22237.45|22237.45|22237.45|22237.45|22237.45|22237.45|22237.45|0
1626858360000|2021-07-21 09:06:00|22241.73|22241.73|22241.73|22241.73|22241.73|22241.73|22241.73|22241.73|0
1626858410000|2021-07-21 09:06:50|22244.38|22244.38|22244.38|22244.38|22244.38|22244.38|22244.38|22244.38|0
1626858430000|2021-07-21 09:07:10|22247.29|22247.29|22255.05|22255.05|22255.05|22255.05|22245.84|22245.84|0
1626858440000|2021-07-21 09:07:20|22257.7|22257.7|22255.93|22255.93|22257.7|22257.7|22255.93|22255.93|0
1626858460000|2021-07-21 09:07:40|22261.75|22261.75|22264.66|22264.66|22264.66|22264.66|22261.75|22261.75|0
1626858470000|2021-07-21 09:07:50|22261.75|22261.75|22261.75|22261.75|22261.75|22261.75|22261.75|22261.75|0
1626858490000|2021-07-21 09:08:10|22264.34|22264.34|22265.64|22265.64|22265.64|22265.64|22264.34|22264.34|0
1626858500000|2021-07-21 09:08:20|22262.99|22262.99|22264.28|22264.28|22264.28|22264.28|22262.99|22262.99|0
1626858510000|2021-07-21 09:08:30|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|22260.01|0
1626858540000|2021-07-21 09:09:00|22259.13|22259.13|22259.13|22259.13|22259.13|22259.13|22259.13|22259.13|0
1626858550000|2021-07-21 09:09:10|22263.49|22263.49|22260.58|22260.58|22263.49|22263.49|22260.58|22260.58|0
1626858560000|2021-07-21 09:09:20|22263.49|22263.49|22260.83|22260.83|22263.49|22263.49|22259.38|22259.38|0
1626858600000|2021-07-21 09:10:00|22263.49|22263.49|22263.49|22263.49|22263.49|22263.49|22263.49|22263.49|0
1626858610000|2021-07-21 09:10:10|22272.03|22272.03|22272.03|22272.03|22272.03|22272.03|22272.03|22272.03|0
1626858650000|2021-07-21 09:10:50|22267.76|22267.76|22259.22|22259.22|22272.03|22272.03|22259.22|22259.22|0
1626858680000|2021-07-21 09:11:20|22254.85|22254.85|22254.85|22254.85|22254.85|22254.85|22254.85|22254.85|0
1626858720000|2021-07-21 09:12:00|22259.22|22259.22|22259.22|22259.22|22259.22|22259.22|22259.22|22259.22|0
1626858730000|2021-07-21 09:12:10|22260.67|22260.67|22262.12|22262.12|22262.12|22262.12|22260.67|22260.67|0
1626858740000|2021-07-21 09:12:20|22259.53|22259.53|22259.53|22259.53|22259.53|22259.53|22259.53|22259.53|0
1626858780000|2021-07-21 09:13:00|22255.26|22255.26|22255.26|22255.26|22255.26|22255.26|22255.26|22255.26|0
1626858790000|2021-07-21 09:13:10|22263.8|22263.8|22251.3|22251.3|22263.8|22263.8|22251.3|22251.3|0
1626858800000|2021-07-21 09:13:20|22247.03|22247.03|22245.58|22245.58|22259.85|22259.85|22245.58|22245.58|0
1626858830000|2021-07-21 09:13:50|22241.3|22241.3|22241.3|22241.3|22241.3|22241.3|22241.3|22241.3|0
1626858840000|2021-07-21 09:14:00|22249.85|22249.85|22246.06|22246.06|22249.85|22249.85|22246.06|22246.06|0
1626858850000|2021-07-21 09:14:10|22242.99|22242.99|22241.7|22241.7|22242.99|22242.99|22241.7|22241.7|0
1626858910000|2021-07-21 09:15:10|22244.35|22244.35|22241.7|22241.7|22244.35|22244.35|22241.7|22241.7|0
1626858970000|2021-07-21 09:16:10|22240.24|22240.24|22241.13|22241.13|22241.13|22241.13|22240.24|22240.24|0
1626859030000|2021-07-21 09:17:10|22239.36|22239.36|22238.47|22238.47|22239.36|22239.36|22238.47|22238.47|0
1626859060000|2021-07-21 09:17:40|22237.72|22237.72|22237.72|22237.72|22237.72|22237.72|22237.72|22237.72|0
1626859080000|2021-07-21 09:18:00|22240.31|22240.31|22244.74|22244.74|22244.74|22244.74|22240.31|22240.31|0
1626859110000|2021-07-21 09:18:30|22249.01|22249.01|22249.01|22249.01|22249.01|22249.01|22249.01|22249.01|0
1626859160000|2021-07-21 09:19:20|22249.9|22249.9|22251.19|22251.19|22251.19|22251.19|22249.9|22249.9|0
1626859170000|2021-07-21 09:19:30|22256.51|22256.51|22256.51|22256.51|22256.51|22256.51|22256.51|22256.51|0
1626859240000|2021-07-21 09:20:40|22260.78|22260.78|22260.78|22260.78|22260.78|22260.78|22260.78|22260.78|0
1626859300000|2021-07-21 09:21:40|22262.23|22262.23|22261.35|22261.35|22262.23|22262.23|22261.35|22261.35|0
1626859340000|2021-07-21 09:22:20|22265.62|22265.62|22265.62|22265.62|22265.62|22265.62|22265.62|22265.62|0
1626859380000|2021-07-21 09:23:00|22267.39|22267.39|22276.09|22276.09|22276.09|22276.09|22267.39|22267.39|0
1626859460000|2021-07-21 09:24:20|22279.12|22279.12|22279.12|22279.12|22279.12|22279.12|22279.12|22279.12|0
1626859470000|2021-07-21 09:24:30|22287.66|22287.66|22287.66|22287.66|22287.66|22287.66|22287.66|22287.66|0
1626859580000|2021-07-21 09:26:20|22289.43|22289.43|22289.43|22289.43|22289.43|22289.43|22289.43|22289.43|0
1626859600000|2021-07-21 09:26:40|22290.88|22290.88|22290.88|22290.88|22292.34|22292.34|22290.88|22290.88|0
1626859780000|2021-07-21 09:29:40|22295.16|22295.16|22295.16|22295.16|22295.16|22295.16|22295.16|22295.16|0
1626859790000|2021-07-21 09:29:50|22299.43|22299.43|22299.43|22299.43|22299.43|22299.43|22299.43|22299.43|0
1626859820000|2021-07-21 09:30:20|22302.34|22302.34|22300.88|22300.88|22302.34|22302.34|22300.88|22300.88|0
1626859830000|2021-07-21 09:30:30|22300|22300|22302.27|22302.27|22302.27|22302.27|22300|22300|0
1626859850000|2021-07-21 09:30:50|22300.81|22300.81|22299.36|22299.36|22300.81|22300.81|22299.36|22299.36|0
1626859920000|2021-07-21 09:32:00|22290.82|22290.82|22287.91|22287.91|22290.82|22290.82|22287.91|22287.91|0
1626859940000|2021-07-21 09:32:20|22286.45|22286.45|22285|22285|22286.45|22286.45|22285|22285|0
1626859970000|2021-07-21 09:32:50|22285.89|22285.89|22285.89|22285.89|22285.89|22285.89|22285.89|22285.89|0
1626859980000|2021-07-21 09:33:00|22281.61|22281.61|22281.61|22281.61|22281.61|22281.61|22281.61|22281.61|0
1626860020000|2021-07-21 09:33:40|22277.34|22277.34|22277.34|22277.34|22277.34|22277.34|22277.34|22277.34|0
1626860030000|2021-07-21 09:33:50|22280|22280|22285.89|22285.89|22285.89|22285.89|22277.34|22277.34|0
1626860040000|2021-07-21 09:34:00|22287.66|22287.66|22288.54|22288.54|22288.54|22288.54|22287.66|22287.66|0
1626860130000|2021-07-21 09:35:30|22290.81|22290.81|22294.16|22294.16|22294.16|22294.16|22290.81|22290.81|0
1626860160000|2021-07-21 09:36:00|22289.89|22289.89|22289.89|22289.89|22289.89|22289.89|22289.89|22289.89|0
1626860180000|2021-07-21 09:36:20|22286.98|22286.98|22285.53|22285.53|22286.98|22286.98|22285.53|22285.53|0
1626860230000|2021-07-21 09:37:10|22287.3|22287.3|22287.3|22287.3|22287.3|22287.3|22287.3|22287.3|0
1626860290000|2021-07-21 09:38:10|22288.6|22288.6|22288.6|22288.6|22288.6|22288.6|22288.6|22288.6|0
1626860340000|2021-07-21 09:39:00|22280.05|22280.05|22275.78|22275.78|22280.05|22280.05|22275.78|22275.78|0
1626860400000|2021-07-21 09:40:00|22280.05|22280.05|22281.35|22281.35|22281.35|22281.35|22275.78|22275.78|0
1626860420000|2021-07-21 09:40:20|22272.81|22272.81|22272.81|22272.81|22272.81|22272.81|22272.81|22272.81|0
1626860430000|2021-07-21 09:40:30|22266.76|22266.76|22267.14|22267.14|22271.04|22271.04|22266.76|22266.76|0
1626860440000|2021-07-21 09:40:40|22264.23|22264.23|22261.33|22261.33|22264.23|22264.23|22261.33|22261.33|0
1626860470000|2021-07-21 09:41:10|22265.6|22265.6|22265.6|22265.6|22265.6|22265.6|22265.6|22265.6|0
1626860490000|2021-07-21 09:41:30|22261.33|22261.33|22250.51|22250.51|22261.33|22261.33|22250.51|22250.51|0
1626860500000|2021-07-21 09:41:40|22249|22249|22257.54|22257.54|22257.54|22257.54|22249|22249|0
1626860520000|2021-07-21 09:42:00|22256.09|22256.09|22256.09|22256.09|22256.09|22256.09|22256.09|22256.09|0
1626860630000|2021-07-21 09:43:50|22260.45|22260.45|22259|22259|22260.45|22260.45|22259|22259|0
1626860640000|2021-07-21 09:44:00|22258.24|22258.24|22258.24|22258.24|22258.24|22258.24|22258.24|22258.24|0
1626860710000|2021-07-21 09:45:10|22255.58|22255.58|22255.58|22255.58|22255.58|22255.58|22255.58|22255.58|0
1626860760000|2021-07-21 09:46:00|22259.95|22259.95|22259.95|22259.95|22259.95|22259.95|22259.95|22259.95|0
1626860780000|2021-07-21 09:46:20|22255.67|22255.67|22255.67|22255.67|22255.67|22255.67|22255.67|22255.67|0
1626860790000|2021-07-21 09:46:30|22251.4|22251.4|22252.29|22252.29|22252.29|22252.29|22251.4|22251.4|0
1626860820000|2021-07-21 09:47:00|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|0
1626860850000|2021-07-21 09:47:30|22250.67|22250.67|22250.67|22250.67|22250.67|22250.67|22250.67|22250.67|0
1626860890000|2021-07-21 09:48:10|22259.21|22259.21|22259.21|22259.21|22259.21|22259.21|22259.21|22259.21|0
1626860950000|2021-07-21 09:49:10|22256.56|22256.56|22256.56|22256.56|22256.56|22256.56|22256.56|22256.56|0
1626860970000|2021-07-21 09:49:30|22257.44|22257.44|22260.35|22260.35|22260.35|22260.35|22257.44|22257.44|0
1626861010000|2021-07-21 09:50:10|22262.12|22262.12|22266.39|22266.39|22266.39|22266.39|22262.12|22262.12|0
1626861020000|2021-07-21 09:50:20|22274.94|22274.94|22274.94|22274.94|22274.94|22274.94|22274.94|22274.94|0
1626861050000|2021-07-21 09:50:50|22276.71|22276.71|22276.71|22276.71|22276.71|22276.71|22276.71|22276.71|0
1626861100000|2021-07-21 09:51:40|22275.26|22275.26|22276.77|22276.77|22276.77|22276.77|22275.26|22275.26|0
1626861110000|2021-07-21 09:51:50|22272.5|22272.5|22272.5|22272.5|22272.5|22272.5|22272.5|22272.5|0
1626861190000|2021-07-21 09:53:10|22270.73|22270.73|22270.73|22270.73|22270.73|22270.73|22270.73|22270.73|0
1626861300000|2021-07-21 09:55:00|22266.45|22266.45|22262.18|22262.18|22270.73|22270.73|22257.91|22257.91|0
1626861310000|2021-07-21 09:55:10|22266.45|22266.45|22266.45|22266.45|22266.45|22266.45|22266.45|22266.45|0
1626861320000|2021-07-21 09:55:20|22270.73|22270.73|22266.45|22266.45|22275|22275|22266.45|22266.45|0
1626861360000|2021-07-21 09:56:00|22269.11|22269.11|22269.11|22269.11|22269.11|22269.11|22269.11|22269.11|0
1626861370000|2021-07-21 09:56:10|22270.56|22270.56|22270.56|22270.56|22270.56|22270.56|22270.56|22270.56|0
1626861390000|2021-07-21 09:56:30|22266.29|22266.29|22262.02|22262.02|22266.29|22266.29|22262.02|22262.02|0
1626861490000|2021-07-21 09:58:10|22265.05|22265.05|22278.89|22278.89|22283.16|22283.16|22265.05|22265.05|0
1626861500000|2021-07-21 09:58:20|22270.35|22270.35|22270.35|22270.35|22270.35|22270.35|22270.35|22270.35|0
1626861510000|2021-07-21 09:58:30|22266.07|22266.07|22266.96|22266.96|22266.96|22266.96|22266.07|22266.07|0
1626861660000|2021-07-21 10:01:00|22262.69|22262.69|22258.41|22258.41|22262.69|22262.69|22258.41|22258.41|0
1626861680000|2021-07-21 10:01:20|22254.14|22254.14|22254.14|22254.14|22254.14|22254.14|22249.87|22249.87|0
1626861690000|2021-07-21 10:01:30|22245.17|22245.17|22244.42|22244.42|22245.17|22245.17|22244.42|22244.42|0
1626861700000|2021-07-21 10:01:40|22240.14|22240.14|22240.14|22240.14|22240.14|22240.14|22240.14|22240.14|0
1626861720000|2021-07-21 10:02:00|22235.87|22235.87|22235.87|22235.87|22235.87|22235.87|22231.6|22231.6|0
1626861740000|2021-07-21 10:02:20|22227.33|22227.33|22227.33|22227.33|22227.33|22227.33|22227.33|22227.33|0
1626861750000|2021-07-21 10:02:30|22223.06|22223.06|22223.06|22223.06|22223.06|22223.06|22223.06|22223.06|0
1626861760000|2021-07-21 10:02:40|22218.78|22218.78|22223.06|22223.06|22223.06|22223.06|22218.78|22218.78|0
1626861770000|2021-07-21 10:02:50|22216.57|22216.57|22216.57|22216.57|22216.57|22216.57|22216.57|22216.57|0
1626861780000|2021-07-21 10:03:00|22208.02|22208.02|22208.02|22208.02|22212.29|22212.29|22208.02|22208.02|0
1626861790000|2021-07-21 10:03:10|22203.75|22203.75|22203.75|22203.75|22203.75|22203.75|22203.75|22203.75|0
1626861800000|2021-07-21 10:03:20|22208.02|22208.02|22203.75|22203.75|22208.02|22208.02|22203.75|22203.75|0
1626861810000|2021-07-21 10:03:30|22200.21|22200.21|22200.21|22200.21|22200.21|22200.21|22200.21|22200.21|0
1626861840000|2021-07-21 10:04:00|22195.94|22195.94|22200.21|22200.21|22200.21|22200.21|22195.94|22195.94|0
1626861850000|2021-07-21 10:04:10|22191.66|22191.66|22191.66|22191.66|22191.66|22191.66|22191.66|22191.66|0
1626861860000|2021-07-21 10:04:20|22187.39|22187.39|22187.39|22187.39|22195.94|22195.94|22187.39|22187.39|0
1626861870000|2021-07-21 10:04:30|22183.12|22183.12|22178.85|22178.85|22183.12|22183.12|22178.85|22178.85|0
1626861890000|2021-07-21 10:04:50|22174.57|22174.57|22187.39|22187.39|22187.39|22187.39|22174.57|22174.57|0
1626861900000|2021-07-21 10:05:00|22183.12|22183.12|22183.12|22183.12|22183.12|22183.12|22183.12|22183.12|0
1626861910000|2021-07-21 10:05:10|22174.57|22174.57|22178.85|22178.85|22178.85|22178.85|22174.57|22174.57|0
1626861920000|2021-07-21 10:05:20|22174.57|22174.57|22175.06|22175.06|22178.85|22178.85|22170.79|22170.79|0
1626861930000|2021-07-21 10:05:30|22179.33|22179.33|22179.33|22179.33|22183.61|22183.61|22179.33|22179.33|0
1626861940000|2021-07-21 10:05:40|22183.61|22183.61|22179.33|22179.33|22183.61|22183.61|22179.33|22179.33|0
1626861960000|2021-07-21 10:06:00|22175.06|22175.06|22179.33|22179.33|22179.33|22179.33|22170.79|22170.79|0
1626861980000|2021-07-21 10:06:20|22175.06|22175.06|22175.06|22175.06|22175.06|22175.06|22175.06|22175.06|0
1626861990000|2021-07-21 10:06:30|22179.33|22179.33|22175.06|22175.06|22179.33|22179.33|22175.06|22175.06|0
1626862000000|2021-07-21 10:06:40|22179.33|22179.33|22170.79|22170.79|22179.33|22179.33|22170.79|22170.79|0
1626862010000|2021-07-21 10:06:50|22179.33|22179.33|22179.33|22179.33|22179.33|22179.33|22179.33|22179.33|0
1626862020000|2021-07-21 10:07:00|22183.61|22183.61|22183.61|22183.61|22183.61|22183.61|22183.61|22183.61|0
1626862030000|2021-07-21 10:07:10|22175.06|22175.06|22175.06|22175.06|22175.06|22175.06|22175.06|22175.06|0
1626862040000|2021-07-21 10:07:20|22179.33|22179.33|22175.06|22175.06|22183.61|22183.61|22175.06|22175.06|0
1626862050000|2021-07-21 10:07:30|22179.33|22179.33|22179.33|22179.33|22179.33|22179.33|22179.33|22179.33|0
1626862080000|2021-07-21 10:08:00|22183.61|22183.61|22187.88|22187.88|22187.88|22187.88|22183.61|22183.61|0
1626862090000|2021-07-21 10:08:10|22192.15|22192.15|22192.15|22192.15|22192.15|22192.15|22192.15|22192.15|0
1626862180000|2021-07-21 10:09:40|22189.56|22189.56|22189.56|22189.56|22189.56|22189.56|22189.56|22189.56|0
1626862240000|2021-07-21 10:10:40|22206.64|22206.64|22206.64|22206.64|22206.64|22206.64|22206.64|22206.64|0
1626862250000|2021-07-21 10:10:50|22202.75|22202.75|22202.75|22202.75|22202.75|22202.75|22202.75|22202.75|0
1626862280000|2021-07-21 10:11:20|22204.2|22204.2|22214.11|22214.11|22214.11|22214.11|22201.3|22201.3|0
1626862310000|2021-07-21 10:11:50|22209.84|22209.84|22209.84|22209.84|22209.84|22209.84|22209.84|22209.84|0
1626862320000|2021-07-21 10:12:00|22214.11|22214.11|22214.11|22214.11|22214.11|22214.11|22214.11|22214.11|0
1626862330000|2021-07-21 10:12:10|22209.84|22209.84|22209.84|22209.84|22209.84|22209.84|22209.84|22209.84|0
1626862360000|2021-07-21 10:12:40|22208.96|22208.96|22206.3|22206.3|22208.96|22208.96|22206.3|22206.3|0
1626862390000|2021-07-21 10:13:10|22205.41|22205.41|22205.41|22205.41|22205.41|22205.41|22205.41|22205.41|0
1626862400000|2021-07-21 10:13:20|22206.3|22206.3|22207.19|22207.19|22207.19|22207.19|22206.3|22206.3|0
1626862440000|2021-07-21 10:14:00|22205.41|22205.41|22204.66|22204.66|22205.41|22205.41|22204.66|22204.66|0
1626862450000|2021-07-21 10:14:10|22209.85|22209.85|22210.99|22210.99|22212.45|22212.45|22209.85|22209.85|0
1626862460000|2021-07-21 10:14:20|22211.88|22211.88|22211.88|22211.88|22211.88|22211.88|22211.88|22211.88|0
1626862500000|2021-07-21 10:15:00|22214.78|22214.78|22204.94|22204.94|22214.78|22214.78|22204.94|22204.94|0
1626862520000|2021-07-21 10:15:20|22209.21|22209.21|22209.21|22209.21|22209.21|22209.21|22209.21|22209.21|0
1626862560000|2021-07-21 10:16:00|22208.33|22208.33|22208.33|22208.33|22208.33|22208.33|22208.33|22208.33|0
1626862570000|2021-07-21 10:16:10|22204.06|22204.06|22202.29|22202.29|22204.06|22204.06|22202.29|22202.29|0
1626862600000|2021-07-21 10:16:40|22198.01|22198.01|22198.01|22198.01|22198.01|22198.01|22198.01|22198.01|0
1626862620000|2021-07-21 10:17:00|22196.24|22196.24|22196.24|22196.24|22196.24|22196.24|22196.24|22196.24|0
1626862670000|2021-07-21 10:17:50|22198.01|22198.01|22198.01|22198.01|22198.01|22198.01|22198.01|22198.01|0
1626862700000|2021-07-21 10:18:20|22202.29|22202.29|22202.29|22202.29|22202.29|22202.29|22202.29|22202.29|0
1626862860000|2021-07-21 10:21:00|22200.83|22200.83|22200.83|22200.83|22200.83|22200.83|22200.83|22200.83|0
1626862900000|2021-07-21 10:21:40|22203.1|22203.1|22202.22|22202.22|22203.1|22203.1|22202.22|22202.22|0
1626862950000|2021-07-21 10:22:30|22206.49|22206.49|22206.49|22206.49|22206.49|22206.49|22206.49|22206.49|0
1626863020000|2021-07-21 10:23:40|22205.6|22205.6|22205.6|22205.6|22205.6|22205.6|22205.6|22205.6|0
1626863030000|2021-07-21 10:23:50|22214.15|22214.15|22209.88|22209.88|22214.15|22214.15|22209.88|22209.88|0
1626863080000|2021-07-21 10:24:40|22211.65|22211.65|22210.76|22210.76|22211.65|22211.65|22210.76|22210.76|0
1626863100000|2021-07-21 10:25:00|22215.03|22215.03|22215.03|22215.03|22215.03|22215.03|22215.03|22215.03|0
1626863120000|2021-07-21 10:25:20|22212.38|22212.38|22212.38|22212.38|22212.38|22212.38|22212.38|22212.38|0
1626863160000|2021-07-21 10:26:00|22208.11|22208.11|22208.11|22208.11|22208.11|22208.11|22208.11|22208.11|0
1626863170000|2021-07-21 10:26:10|22208.99|22208.99|22210.76|22210.76|22210.76|22210.76|22208.99|22208.99|0
1626863210000|2021-07-21 10:26:50|22215.03|22215.03|22215.03|22215.03|22215.03|22215.03|22215.03|22215.03|0
1626863220000|2021-07-21 10:27:00|22210.76|22210.76|22206.49|22206.49|22210.76|22210.76|22206.49|22206.49|0
1626863230000|2021-07-21 10:27:10|22202.22|22202.22|22200.45|22200.45|22202.22|22202.22|22200.45|22200.45|0
1626863240000|2021-07-21 10:27:20|22196.17|22196.17|22196.17|22196.17|22196.17|22196.17|22196.17|22196.17|0
1626863250000|2021-07-21 10:27:30|22191.9|22191.9|22191.9|22191.9|22191.9|22191.9|22191.9|22191.9|0
1626863280000|2021-07-21 10:28:00|22183.36|22183.36|22183.36|22183.36|22183.36|22183.36|22183.36|22183.36|0
1626863290000|2021-07-21 10:28:10|22191.9|22191.9|22189.25|22189.25|22191.9|22191.9|22189.25|22189.25|0
1626863300000|2021-07-21 10:28:20|22180.7|22180.7|22184.97|22184.97|22184.97|22184.97|22176.43|22176.43|0
1626863320000|2021-07-21 10:28:40|22180.7|22180.7|22180.7|22180.7|22180.7|22180.7|22180.7|22180.7|0
1626863350000|2021-07-21 10:29:10|22182.16|22182.16|22183.61|22183.61|22183.61|22183.61|22182.16|22182.16|0
1626863360000|2021-07-21 10:29:20|22187.88|22187.88|22187.88|22187.88|22187.88|22187.88|22187.88|22187.88|0
1626863370000|2021-07-21 10:29:30|22183.61|22183.61|22183.61|22183.61|22183.61|22183.61|22183.61|22183.61|0
1626863390000|2021-07-21 10:29:50|22175.07|22175.07|22175.07|22175.07|22175.07|22175.07|22175.07|22175.07|0
1626863400000|2021-07-21 10:30:00|22179.34|22179.34|22183.61|22183.61|22183.61|22183.61|22179.34|22179.34|0
1626863430000|2021-07-21 10:30:30|22180.07|22180.07|22188.61|22188.61|22188.61|22188.61|22180.07|22180.07|0
1626863440000|2021-07-21 10:30:40|22184.34|22184.34|22184.34|22184.34|22184.34|22184.34|22184.34|22184.34|0
1626863450000|2021-07-21 10:30:50|22175.8|22175.8|22175.8|22175.8|22175.8|22175.8|22175.8|22175.8|0
1626863460000|2021-07-21 10:31:00|22173.2|22173.2|22177.47|22177.47|22177.47|22177.47|22173.2|22173.2|0
1626863470000|2021-07-21 10:31:10|22173.2|22173.2|22181.75|22181.75|22181.75|22181.75|22168.93|22168.93|0
1626863480000|2021-07-21 10:31:20|22177.47|22177.47|22192.95|22192.95|22192.95|22192.95|22177.47|22177.47|0
1626863490000|2021-07-21 10:31:30|22188.67|22188.67|22188.67|22188.67|22188.67|22188.67|22188.67|22188.67|0
1626863500000|2021-07-21 10:31:40|22184.4|22184.4|22184.4|22184.4|22184.4|22184.4|22184.4|22184.4|0
1626863510000|2021-07-21 10:31:50|22180.13|22180.13|22177.47|22177.47|22188.67|22188.67|22177.47|22177.47|0
1626863520000|2021-07-21 10:32:00|22173.2|22173.2|22173.2|22173.2|22173.2|22173.2|22173.2|22173.2|0
1626863540000|2021-07-21 10:32:20|22181.75|22181.75|22181.75|22181.75|22181.75|22181.75|22181.75|22181.75|0
1626863580000|2021-07-21 10:33:00|22183.52|22183.52|22182.06|22182.06|22183.52|22183.52|22180.61|22180.61|0
1626863590000|2021-07-21 10:33:10|22183.58|22183.58|22183.58|22183.58|22183.58|22183.58|22183.58|22183.58|0
1626863600000|2021-07-21 10:33:20|22182.06|22182.06|22182.06|22182.06|22182.06|22182.06|22182.06|22182.06|0
1626863610000|2021-07-21 10:33:30|22181.3|22181.3|22181.3|22181.3|22181.3|22181.3|22181.3|22181.3|0
1626863620000|2021-07-21 10:33:40|22198.39|22198.39|22199.28|22199.28|22199.28|22199.28|22198.39|22198.39|0
1626863640000|2021-07-21 10:34:00|22195.01|22195.01|22195.01|22195.01|22195.01|22195.01|22195.01|22195.01|0
1626863700000|2021-07-21 10:35:00|22196.46|22196.46|22195.01|22195.01|22196.46|22196.46|22195.01|22195.01|0
1626863730000|2021-07-21 10:35:30|22194.25|22194.25|22194.25|22194.25|22194.25|22194.25|22194.25|22194.25|0
1626863840000|2021-07-21 10:37:20|22207.07|22207.07|22207.07|22207.07|22207.07|22207.07|22207.07|22207.07|0
1626863860000|2021-07-21 10:37:40|22209.72|22209.72|22209.72|22209.72|22209.72|22209.72|22209.72|22209.72|0
1626863870000|2021-07-21 10:37:50|22208.97|22208.97|22206.06|22206.06|22208.97|22208.97|22206.06|22206.06|0
1626863890000|2021-07-21 10:38:10|22201.79|22201.79|22201.79|22201.79|22201.79|22201.79|22201.79|22201.79|0
1626863950000|2021-07-21 10:39:10|22197.51|22197.51|22197.51|22197.51|22197.51|22197.51|22197.51|22197.51|0
1626863960000|2021-07-21 10:39:20|22196.06|22196.06|22196.06|22196.06|22196.06|22196.06|22196.06|22196.06|0
1626863990000|2021-07-21 10:39:50|22192.52|22192.52|22192.52|22192.52|22192.52|22192.52|22192.52|22192.52|0
1626864000000|2021-07-21 10:40:00|22189.92|22189.92|22186.95|22186.95|22189.92|22189.92|22184.35|22184.35|0
1626864010000|2021-07-21 10:40:10|22178.4|22178.4|22178.4|22178.4|22178.4|22178.4|22178.4|22178.4|0
1626864020000|2021-07-21 10:40:20|22186.95|22186.95|22186.95|22186.95|22186.95|22186.95|22186.95|22186.95|0
1626864040000|2021-07-21 10:40:40|22182.68|22182.68|22181.22|22181.22|22182.68|22182.68|22181.22|22181.22|0
1626864080000|2021-07-21 10:41:20|22185.49|22185.49|22185.49|22185.49|22185.49|22185.49|22185.49|22185.49|0
1626864090000|2021-07-21 10:41:30|22181.07|22181.07|22180.18|22180.18|22181.07|22181.07|22180.18|22180.18|0
1626864100000|2021-07-21 10:41:40|22181.64|22181.64|22181.64|22181.64|22181.64|22181.64|22181.64|22181.64|0
1626864240000|2021-07-21 10:44:00|22184.54|22184.54|22184.54|22184.54|22184.54|22184.54|22184.54|22184.54|0
1626864430000|2021-07-21 10:47:10|22181|22181|22181|22181|22181|22181|22181|22181|0
1626864490000|2021-07-21 10:48:10|22176.73|22176.73|22175.85|22175.85|22176.73|22176.73|22175.85|22175.85|0
1626864510000|2021-07-21 10:48:30|22174.33|22174.33|22161.51|22161.51|22174.33|22174.33|22161.51|22161.51|0
1626864540000|2021-07-21 10:49:00|22157.24|22157.24|22154.65|22154.65|22157.24|22157.24|22154.65|22154.65|0
1626864570000|2021-07-21 10:49:30|22146.1|22146.1|22146.1|22146.1|22146.1|22146.1|22146.1|22146.1|0
1626864580000|2021-07-21 10:49:40|22150.37|22150.37|22150.37|22150.37|22150.37|22150.37|22150.37|22150.37|0
1626864700000|2021-07-21 10:51:40|22148.92|22148.92|22148.92|22148.92|22148.92|22148.92|22148.92|22148.92|0
1626864720000|2021-07-21 10:52:00|22146.78|22146.78|22146.78|22146.78|22146.78|22146.78|22146.78|22146.78|0
1626864760000|2021-07-21 10:52:40|22145.01|22145.01|22143.24|22143.24|22145.01|22145.01|22143.24|22143.24|0
1626864790000|2021-07-21 10:53:10|22145.01|22145.01|22145.01|22145.01|22145.01|22145.01|22145.01|22145.01|0
1626864800000|2021-07-21 10:53:20|22146.31|22146.31|22148.58|22148.58|22148.58|22148.58|22146.31|22146.31|0
1626864890000|2021-07-21 10:54:50|22147.13|22147.13|22147.13|22147.13|22147.13|22147.13|22147.13|22147.13|0
1626864900000|2021-07-21 10:55:00|22149.26|22149.26|22140.72|22140.72|22149.26|22149.26|22140.72|22140.72|0
1626864970000|2021-07-21 10:56:10|22141.6|22141.6|22141.6|22141.6|22141.6|22141.6|22141.6|22141.6|0
1626865000000|2021-07-21 10:56:40|22139.01|22139.01|22139.01|22139.01|22139.01|22139.01|22139.01|22139.01|0
1626865010000|2021-07-21 10:56:50|22140.31|22140.31|22140.31|22140.31|22140.31|22140.31|22140.31|22140.31|0
1626865040000|2021-07-21 10:57:20|22144.58|22144.58|22140.31|22140.31|22144.58|22144.58|22140.31|22140.31|0
1626865070000|2021-07-21 10:57:50|22144.58|22144.58|22144.58|22144.58|22144.58|22144.58|22144.58|22144.58|0
1626865090000|2021-07-21 10:58:10|22148.85|22148.85|22148.85|22148.85|22148.85|22148.85|22148.85|22148.85|0
1626865110000|2021-07-21 10:58:30|22144.58|22144.58|22148.85|22148.85|22148.85|22148.85|22144.58|22144.58|0
1626865170000|2021-07-21 10:59:30|22150.31|22150.31|22150.31|22150.31|22150.31|22150.31|22150.31|22150.31|0
1626865180000|2021-07-21 10:59:40|22152.08|22152.08|22152.08|22152.08|22152.08|22152.08|22152.08|22152.08|0
1626865190000|2021-07-21 10:59:50|22160.62|22160.62|22160.62|22160.62|22160.62|22160.62|22160.62|22160.62|0
1626865200000|2021-07-21 11:00:00|22162.39|22162.39|22162.39|22162.39|22162.39|22162.39|22162.39|22162.39|0
1626865230000|2021-07-21 11:00:30|22153.85|22153.85|22153.85|22153.85|22153.85|22153.85|22153.85|22153.85|0
1626865320000|2021-07-21 11:02:00|22158.12|22158.12|22158.12|22158.12|22158.12|22158.12|22158.12|22158.12|0
1626865360000|2021-07-21 11:02:40|22162.39|22162.39|22162.39|22162.39|22162.39|22162.39|22162.39|22162.39|0
1626865460000|2021-07-21 11:04:20|22163.28|22163.28|22163.28|22163.28|22163.28|22163.28|22163.28|22163.28|0
1626865510000|2021-07-21 11:05:10|22159|22159|22159|22159|22159|22159|22159|22159|0
1626865580000|2021-07-21 11:06:20|22163.28|22163.28|22163.28|22163.28|22163.28|22163.28|22163.28|22163.28|0
1626865590000|2021-07-21 11:06:30|22164.16|22164.16|22164.16|22164.16|22164.16|22164.16|22164.16|22164.16|0
1626865600000|2021-07-21 11:06:40|22159.89|22159.89|22159.89|22159.89|22159.89|22159.89|22159.89|22159.89|0
1626865610000|2021-07-21 11:06:50|22161.19|22161.19|22161.19|22161.19|22161.19|22161.19|22161.19|22161.19|0
1626865620000|2021-07-21 11:07:00|22163.78|22163.78|22163.78|22163.78|22163.78|22163.78|22163.78|22163.78|0
1626865630000|2021-07-21 11:07:10|22165.55|22165.55|22166.44|22166.44|22166.44|22166.44|22165.55|22165.55|0
1626865660000|2021-07-21 11:07:40|22170.22|22170.22|22170.22|22170.22|22170.22|22170.22|22170.22|22170.22|0
1626865690000|2021-07-21 11:08:10|22168.45|22168.45|22168.45|22168.45|22168.45|22168.45|22168.45|22168.45|0
1626865770000|2021-07-21 11:09:30|22172.73|22172.73|22168.45|22168.45|22172.73|22172.73|22168.45|22168.45|0
1626865780000|2021-07-21 11:09:40|22164.18|22164.18|22164.18|22164.18|22164.18|22164.18|22164.18|22164.18|0
1626865790000|2021-07-21 11:09:50|22159.91|22159.91|22159.91|22159.91|22159.91|22159.91|22159.91|22159.91|0
1626865810000|2021-07-21 11:10:10|22151.36|22151.36|22145.7|22145.7|22151.36|22151.36|22145.7|22145.7|0
1626865820000|2021-07-21 11:10:20|22144.81|22144.81|22144.81|22144.81|22144.81|22144.81|22144.81|22144.81|0
1626865830000|2021-07-21 11:10:30|22141.79|22141.79|22141.79|22141.79|22141.79|22141.79|22141.79|22141.79|0
1626865850000|2021-07-21 11:10:50|22140.9|22140.9|22140.9|22140.9|22140.9|22140.9|22140.9|22140.9|0
1626865860000|2021-07-21 11:11:00|22136.63|22136.63|22136.63|22136.63|22136.63|22136.63|22136.63|22136.63|0
1626865900000|2021-07-21 11:11:40|22132.36|22132.36|22132.36|22132.36|22132.36|22132.36|22132.36|22132.36|0
1626865960000|2021-07-21 11:12:40|22123.81|22123.81|22128.08|22128.08|22128.08|22128.08|22123.81|22123.81|0
1626865970000|2021-07-21 11:12:50|22123.81|22123.81|22128.08|22128.08|22128.08|22128.08|22123.81|22123.81|0
1626865980000|2021-07-21 11:13:00|22119.54|22119.54|22119.54|22119.54|22119.54|22119.54|22119.54|22119.54|0
1626866040000|2021-07-21 11:14:00|22123.81|22123.81|22123.81|22123.81|22123.81|22123.81|22123.81|22123.81|0
1626866060000|2021-07-21 11:14:20|22115.27|22115.27|22115.27|22115.27|22115.27|22115.27|22115.27|22115.27|0
1626866080000|2021-07-21 11:14:40|22118.18|22118.18|22118.18|22118.18|22118.18|22118.18|22118.18|22118.18|0
1626866100000|2021-07-21 11:15:00|22113.9|22113.9|22113.9|22113.9|22113.9|22113.9|22113.9|22113.9|0
1626866110000|2021-07-21 11:15:10|22114.79|22114.79|22114.79|22114.79|22114.79|22114.79|22114.79|22114.79|0
1626866120000|2021-07-21 11:15:20|22120.36|22120.36|22116.09|22116.09|22120.36|22120.36|22116.09|22116.09|0
1626866140000|2021-07-21 11:15:40|22111.81|22111.81|22111.81|22111.81|22111.81|22111.81|22111.81|22111.81|0
1626866190000|2021-07-21 11:16:30|22116.09|22116.09|22120.36|22120.36|22120.36|22120.36|22116.09|22116.09|0
1626866200000|2021-07-21 11:16:40|22116.09|22116.09|22116.09|22116.09|22116.09|22116.09|22116.09|22116.09|0
1626866210000|2021-07-21 11:16:50|22113.95|22113.95|22116.09|22116.09|22116.09|22116.09|22113.95|22113.95|0
1626866220000|2021-07-21 11:17:00|22120.36|22120.36|22120.36|22120.36|22120.36|22120.36|22120.36|22120.36|0
1626866230000|2021-07-21 11:17:10|22116.09|22116.09|22120.36|22120.36|22120.36|22120.36|22116.09|22116.09|0
1626866240000|2021-07-21 11:17:20|22116.09|22116.09|22116.09|22116.09|22116.09|22116.09|22111.81|22111.81|0
1626866250000|2021-07-21 11:17:30|22111.81|22111.81|22111.81|22111.81|22111.81|22111.81|22109.68|22109.68|0
1626866260000|2021-07-21 11:17:40|22116.09|22116.09|22113.58|22113.58|22116.09|22116.09|22111.81|22111.81|0
1626866270000|2021-07-21 11:17:50|22109.31|22109.31|22109.31|22109.31|22109.31|22109.31|22109.31|22109.31|0
1626866290000|2021-07-21 11:18:10|22104.12|22104.12|22104.12|22104.12|22104.12|22104.12|22104.12|22104.12|0
1626866300000|2021-07-21 11:18:20|22108.39|22108.39|22108.39|22108.39|22108.39|22108.39|22108.39|22108.39|0
1626866330000|2021-07-21 11:18:50|22112.67|22112.67|22114.44|22114.44|22114.44|22114.44|22112.67|22112.67|0
1626866340000|2021-07-21 11:19:00|22122.98|22122.98|22122.98|22122.98|22122.98|22122.98|22122.98|22122.98|0
1626866400000|2021-07-21 11:20:00|22120.32|22120.32|22120.32|22120.32|22120.32|22120.32|22120.32|22120.32|0
1626866410000|2021-07-21 11:20:10|22121.21|22121.21|22121.21|22121.21|22121.21|22121.21|22121.21|22121.21|0
1626866430000|2021-07-21 11:20:30|22118.61|22118.61|22113.04|22113.04|22118.61|22118.61|22113.04|22113.04|0
1626866440000|2021-07-21 11:20:40|22108.77|22108.77|22108.77|22108.77|22108.77|22108.77|22108.77|22108.77|0
1626866470000|2021-07-21 11:21:10|22109.66|22109.66|22109.66|22109.66|22109.66|22109.66|22109.66|22109.66|0
1626866530000|2021-07-21 11:22:10|22113.93|22113.93|22113.93|22113.93|22113.93|22113.93|22113.93|22113.93|0
1626866540000|2021-07-21 11:22:20|22118.2|22118.2|22113.93|22113.93|22118.2|22118.2|22113.93|22113.93|0
1626866640000|2021-07-21 11:24:00|22119.12|22119.12|22119.12|22119.12|22119.12|22119.12|22119.12|22119.12|0
1626866650000|2021-07-21 11:24:10|22114.85|22114.85|22108.54|22108.54|22114.85|22114.85|22108.54|22108.54|0
1626866670000|2021-07-21 11:24:30|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|0
1626866680000|2021-07-21 11:24:40|22101.25|22101.25|22101.25|22101.25|22101.25|22101.25|22101.25|22101.25|0
1626866710000|2021-07-21 11:25:10|22099.48|22099.48|22095.58|22095.58|22099.48|22099.48|22095.58|22095.58|0
1626866730000|2021-07-21 11:25:30|22087.04|22087.04|22087.04|22087.04|22087.04|22087.04|22087.04|22087.04|0
1626866890000|2021-07-21 11:28:10|22085.59|22085.59|22085.59|22085.59|22085.59|22085.59|22085.59|22085.59|0
1626866900000|2021-07-21 11:28:20|22086.47|22086.47|22086.47|22086.47|22086.47|22086.47|22086.47|22086.47|0
1626866930000|2021-07-21 11:28:50|22095.02|22095.02|22095.02|22095.02|22095.02|22095.02|22095.02|22095.02|0
1626866950000|2021-07-21 11:29:10|22093.56|22093.56|22092.11|22092.11|22093.56|22093.56|22092.11|22092.11|0
1626866990000|2021-07-21 11:29:50|22089.08|22089.08|22092.97|22092.97|22092.97|22092.97|22089.08|22089.08|0
1626867040000|2021-07-21 11:30:40|22094.43|22094.43|22094.43|22094.43|22094.43|22094.43|22092.97|22092.97|0
1626867200000|2021-07-21 11:33:20|22092.97|22092.97|22091.52|22091.52|22092.97|22092.97|22091.52|22091.52|0
1626867210000|2021-07-21 11:33:30|22087.25|22087.25|22091.52|22091.52|22091.52|22091.52|22087.25|22087.25|0
1626867270000|2021-07-21 11:34:30|22095.79|22095.79|22091.52|22091.52|22095.79|22095.79|22091.52|22091.52|0
1626867360000|2021-07-21 11:36:00|22095.79|22095.79|22091.52|22091.52|22095.79|22095.79|22091.52|22091.52|0
1626867390000|2021-07-21 11:36:30|22094.43|22094.43|22094.43|22094.43|22094.43|22094.43|22094.43|22094.43|0
1626867410000|2021-07-21 11:36:50|22090.16|22090.16|22088.32|22088.32|22094.43|22094.43|22088.32|22088.32|0
1626867440000|2021-07-21 11:37:20|22086.55|22086.55|22085.09|22085.09|22086.55|22086.55|22085.09|22085.09|0
1626867480000|2021-07-21 11:38:00|22084.34|22084.34|22081.31|22081.31|22084.34|22084.34|22081.31|22081.31|0
1626867500000|2021-07-21 11:38:20|22082.61|22082.61|22082.61|22082.61|22082.61|22082.61|22082.61|22082.61|0
1626867560000|2021-07-21 11:39:20|22078.33|22078.33|22078.33|22078.33|22078.33|22078.33|22078.33|22078.33|0
1626867580000|2021-07-21 11:39:40|22074.79|22074.79|22071.72|22071.72|22074.79|22074.79|22071.72|22071.72|0
1626867590000|2021-07-21 11:39:50|22070.84|22070.84|22070.84|22070.84|22070.84|22070.84|22070.84|22070.84|0
1626867610000|2021-07-21 11:40:10|22068.24|22068.24|22068.24|22068.24|22068.24|22068.24|22068.24|22068.24|0
1626867620000|2021-07-21 11:40:20|22067.36|22067.36|22050.27|22050.27|22067.36|22067.36|22050.27|22050.27|0
1626867680000|2021-07-21 11:41:20|22046.73|22046.73|22046.73|22046.73|22046.73|22046.73|22046.73|22046.73|0
1626867740000|2021-07-21 11:42:20|22042.45|22042.45|22042.45|22042.45|22042.45|22042.45|22042.45|22042.45|0
1626867760000|2021-07-21 11:42:40|22044.23|22044.23|22044.23|22044.23|22044.23|22044.23|22044.23|22044.23|0
1626867800000|2021-07-21 11:43:20|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|0
1626867810000|2021-07-21 11:43:30|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|0
1626867830000|2021-07-21 11:43:50|22035.84|22035.84|22035.84|22035.84|22035.84|22035.84|22035.84|22035.84|0
1626867870000|2021-07-21 11:44:30|22036.73|22036.73|22036.73|22036.73|22036.73|22036.73|22036.73|22036.73|0
1626867900000|2021-07-21 11:45:00|22032.46|22032.46|22028.03|22028.03|22032.46|22032.46|22028.03|22028.03|0
1626867910000|2021-07-21 11:45:10|22026.73|22026.73|22026.73|22026.73|22026.73|22026.73|22026.73|22026.73|0
1626867920000|2021-07-21 11:45:20|22031|22031|22031|22031|22031|22031|22031|22031|0
1626867950000|2021-07-21 11:45:50|22033.66|22033.66|22034.96|22034.96|22034.96|22034.96|22033.66|22033.66|0
1626867970000|2021-07-21 11:46:10|22033.5|22033.5|22033.5|22033.5|22033.5|22033.5|22033.5|22033.5|0
1626868010000|2021-07-21 11:46:50|22037.78|22037.78|22037.78|22037.78|22037.78|22037.78|22037.78|22037.78|0
1626868020000|2021-07-21 11:47:00|22039.07|22039.07|22040.37|22040.37|22040.37|22040.37|22039.07|22039.07|0
1626868050000|2021-07-21 11:47:30|22044.8|22044.8|22044.8|22044.8|22044.8|22044.8|22044.8|22044.8|0
1626868070000|2021-07-21 11:47:50|22043.03|22043.03|22043.03|22043.03|22043.03|22043.03|22043.03|22043.03|0
1626868180000|2021-07-21 11:49:40|22042.14|22042.14|22037.87|22037.87|22042.14|22042.14|22037.87|22037.87|0
1626868200000|2021-07-21 11:50:00|22036.1|22036.1|22031.83|22031.83|22036.1|22036.1|22031.83|22031.83|0
1626868210000|2021-07-21 11:50:10|22031.07|22031.07|22031.83|22031.83|22031.83|22031.83|22031.07|22031.07|0
1626868250000|2021-07-21 11:50:50|22027.56|22027.56|22031.83|22031.83|22031.83|22031.83|22027.56|22027.56|0
1626868260000|2021-07-21 11:51:00|22029.17|22029.17|22022.3|22022.3|22029.17|22029.17|22022.3|22022.3|0
1626868270000|2021-07-21 11:51:10|22020.79|22020.79|22020.03|22020.03|22020.79|22020.79|22020.03|22020.03|0
1626868330000|2021-07-21 11:52:10|22022.69|22022.69|22022.69|22022.69|22022.69|22022.69|22022.69|22022.69|0
1626868380000|2021-07-21 11:53:00|22019.15|22019.15|22019.15|22019.15|22019.15|22019.15|22019.15|22019.15|0
1626868390000|2021-07-21 11:53:10|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|22002.06|22002.06|0
1626868400000|2021-07-21 11:53:20|21997.79|21997.79|21997.79|21997.79|21997.79|21997.79|21997.79|21997.79|0
1626868410000|2021-07-21 11:53:30|22002.06|22002.06|22002.06|22002.06|22002.06|22002.06|22002.06|22002.06|0
1626868450000|2021-07-21 11:54:10|22006.33|22006.33|22002.06|22002.06|22006.33|22006.33|22002.06|22002.06|0
1626868460000|2021-07-21 11:54:20|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|0
1626868490000|2021-07-21 11:54:50|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|0
1626868500000|2021-07-21 11:55:00|22003.83|22003.83|22003.83|22003.83|22003.83|22003.83|22003.83|22003.83|0
1626868700000|2021-07-21 11:58:20|21999.56|21999.56|21999.56|21999.56|21999.56|21999.56|21999.56|21999.56|0
1626868710000|2021-07-21 11:58:30|21998.67|21998.67|21998.67|21998.67|21998.67|21998.67|21998.67|21998.67|0
1626868740000|2021-07-21 11:59:00|21994.4|21994.4|21994.4|21994.4|21994.4|21994.4|21994.4|21994.4|0
1626868780000|2021-07-21 11:59:40|21998.67|21998.67|21998.67|21998.67|21998.67|21998.67|21998.67|21998.67|0
1626868800000|2021-07-21 12:00:00|21994.4|21994.4|21994.4|21994.4|21994.4|21994.4|21994.4|21994.4|0
1626868840000|2021-07-21 12:00:40|21993.51|21993.51|21993.51|21993.51|21993.51|21993.51|21993.51|21993.51|0
1626868870000|2021-07-21 12:01:10|21997.79|21997.79|22002.06|22002.06|22002.06|22002.06|21997.79|21997.79|0
1626868930000|2021-07-21 12:02:10|21997.79|21997.79|21992.06|21992.06|21997.79|21997.79|21992.06|21992.06|0
1626868960000|2021-07-21 12:02:40|21990.29|21990.29|21990.29|21990.29|21990.29|21990.29|21990.29|21990.29|0
1626869050000|2021-07-21 12:04:10|21992.06|21992.06|21992.06|21992.06|21992.06|21992.06|21992.06|21992.06|0
1626869130000|2021-07-21 12:05:30|21994.72|21994.72|21994.72|21994.72|21994.72|21994.72|21994.72|21994.72|0
1626869140000|2021-07-21 12:05:40|21997.62|21997.62|21997.62|21997.62|21997.62|21997.62|21997.62|21997.62|0
1626869170000|2021-07-21 12:06:10|22001.9|22001.9|22010.44|22010.44|22010.44|22010.44|22001.9|22001.9|0
1626869180000|2021-07-21 12:06:20|22011.74|22011.74|22011.74|22011.74|22011.74|22011.74|22011.74|22011.74|0
1626869300000|2021-07-21 12:08:20|22013.51|22013.51|22013.51|22013.51|22013.51|22013.51|22013.51|22013.51|0
1626869310000|2021-07-21 12:08:30|22016.1|22016.1|22018.76|22018.76|22018.76|22018.76|22016.1|22016.1|0
1626869320000|2021-07-21 12:08:40|22020.06|22020.06|22020.06|22020.06|22020.06|22020.06|22020.06|22020.06|0
1626869360000|2021-07-21 12:09:20|22020.94|22020.94|22020.94|22020.94|22020.94|22020.94|22020.94|22020.94|0
1626869400000|2021-07-21 12:10:00|22022.71|22022.71|22021.83|22021.83|22022.71|22022.71|22021.83|22021.83|0
1626869440000|2021-07-21 12:10:40|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|0
1626869470000|2021-07-21 12:11:10|22027.72|22027.72|22027.72|22027.72|22027.72|22027.72|22027.72|22027.72|0
1626869490000|2021-07-21 12:11:30|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|0
1626869520000|2021-07-21 12:12:00|22019.93|22019.93|22022.96|22022.96|22022.96|22022.96|22019.93|22019.93|0
1626869540000|2021-07-21 12:12:20|22022.2|22022.2|22022.2|22022.2|22022.2|22022.2|22022.2|22022.2|0
1626869580000|2021-07-21 12:13:00|22017.93|22017.93|22017.93|22017.93|22017.93|22017.93|22017.93|22017.93|0
1626869610000|2021-07-21 12:13:30|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|0
1626869630000|2021-07-21 12:13:50|22009.38|22009.38|22009.38|22009.38|22009.38|22009.38|22009.38|22009.38|0
1626869700000|2021-07-21 12:15:00|22006.36|22006.36|22008.63|22008.63|22008.63|22008.63|22006.36|22006.36|0
1626869740000|2021-07-21 12:15:40|22000.08|22000.08|22000.08|22000.08|22000.08|22000.08|22000.08|22000.08|0
1626869760000|2021-07-21 12:16:00|22004.51|22004.51|22004.51|22004.51|22004.51|22004.51|22004.51|22004.51|0
1626869790000|2021-07-21 12:16:30|22000.24|22000.24|22000.24|22000.24|22000.24|22000.24|22000.24|22000.24|0
1626869850000|2021-07-21 12:17:30|21997.58|21997.58|21996.7|21996.7|21997.58|21997.58|21996.7|21996.7|0
1626869860000|2021-07-21 12:17:40|21988.15|21988.15|21988.15|21988.15|21988.15|21988.15|21988.15|21988.15|0
1626869940000|2021-07-21 12:19:00|21996.7|21996.7|21996.7|21996.7|21996.7|21996.7|21996.7|21996.7|0
1626869960000|2021-07-21 12:19:20|21997.58|21997.58|21997.58|21997.58|21997.58|21997.58|21997.58|21997.58|0
1626870260000|2021-07-21 12:24:20|21995.81|21995.81|21995.81|21995.81|21995.81|21995.81|21995.81|21995.81|0
1626870280000|2021-07-21 12:24:40|22004.35|22004.35|22004.35|22004.35|22004.35|22004.35|22004.35|22004.35|0
1626870290000|2021-07-21 12:24:50|22008.63|22008.63|22008.63|22008.63|22008.63|22008.63|22008.63|22008.63|0
1626870300000|2021-07-21 12:25:00|22009.92|22009.92|22011.7|22011.7|22012.58|22012.58|22009.92|22009.92|0
1626870370000|2021-07-21 12:26:10|22013.47|22013.47|22013.47|22013.47|22013.47|22013.47|22013.47|22013.47|0
1626870380000|2021-07-21 12:26:20|22022.01|22022.01|22022.01|22022.01|22022.01|22022.01|22022.01|22022.01|0
1626870390000|2021-07-21 12:26:30|22023.31|22023.31|22023.31|22023.31|22023.31|22023.31|22023.31|22023.31|0
1626870430000|2021-07-21 12:27:10|22020.71|22020.71|22020.71|22020.71|22020.71|22020.71|22020.71|22020.71|0
1626870450000|2021-07-21 12:27:30|22019.41|22019.41|22019.41|22019.41|22019.41|22019.41|22019.41|22019.41|0
1626870470000|2021-07-21 12:27:50|22023.69|22023.69|22023.69|22023.69|22023.69|22023.69|22023.69|22023.69|0
1626870480000|2021-07-21 12:28:00|22032.23|22032.23|22032.23|22032.23|22032.23|22032.23|22032.23|22032.23|0
1626870570000|2021-07-21 12:29:30|22027.96|22027.96|22027.96|22027.96|22027.96|22027.96|22027.96|22027.96|0
1626870580000|2021-07-21 12:29:40|22029.41|22029.41|22029.41|22029.41|22029.41|22029.41|22029.41|22029.41|0
1626870610000|2021-07-21 12:30:10|22028.53|22028.53|22028.53|22028.53|22028.53|22028.53|22028.53|22028.53|0
1626870630000|2021-07-21 12:30:30|22045.62|22045.62|22045.62|22045.62|22045.62|22045.62|22045.62|22045.62|0
1626870640000|2021-07-21 12:30:40|22048.27|22048.27|22048.27|22048.27|22048.27|22048.27|22048.27|22048.27|0
1626870680000|2021-07-21 12:31:20|22046.5|22046.5|22046.5|22046.5|22046.5|22046.5|22046.5|22046.5|0
1626870690000|2021-07-21 12:31:30|22042.23|22042.23|22046.5|22046.5|22046.5|22046.5|22042.23|22042.23|0
1626870700000|2021-07-21 12:31:40|22042.61|22042.61|22042.61|22042.61|22042.61|22042.61|22042.61|22042.61|0
1626870750000|2021-07-21 12:32:30|22038.34|22038.34|22038.34|22038.34|22038.34|22038.34|22038.34|22038.34|0
1626870800000|2021-07-21 12:33:20|22034.06|22034.06|22034.06|22034.06|22034.06|22034.06|22034.06|22034.06|0
1626870870000|2021-07-21 12:34:30|22032.77|22032.77|22031|22031|22032.77|22032.77|22029.23|22029.23|0
1626870890000|2021-07-21 12:34:50|22018.18|22018.18|22018.18|22018.18|22018.18|22018.18|22018.18|22018.18|0
1626870970000|2021-07-21 12:36:10|22016.88|22016.88|22007.04|22007.04|22016.88|22016.88|22007.04|22007.04|0
1626870980000|2021-07-21 12:36:20|22005.52|22005.52|22005.52|22005.52|22005.52|22005.52|22005.52|22005.52|0
1626870990000|2021-07-21 12:36:30|22004.77|22004.77|22004.77|22004.77|22004.77|22004.77|22004.77|22004.77|0
1626871020000|2021-07-21 12:37:00|22000.5|22000.5|22000.5|22000.5|22000.5|22000.5|22000.5|22000.5|0
1626871030000|2021-07-21 12:37:10|22009.04|22009.04|22004.77|22004.77|22009.04|22009.04|22004.77|22004.77|0
1626871040000|2021-07-21 12:37:20|22000.5|22000.5|22000.5|22000.5|22000.5|22000.5|22000.5|22000.5|0
1626871050000|2021-07-21 12:37:30|21991.95|21991.95|21970.59|21970.59|21991.95|21991.95|21970.59|21970.59|0
1626871060000|2021-07-21 12:37:40|21969.83|21969.83|21964.78|21964.78|21969.83|21969.83|21964.78|21964.78|0
1626871070000|2021-07-21 12:37:50|21964.02|21964.02|21964.02|21964.02|21964.02|21964.02|21964.02|21964.02|0
1626871080000|2021-07-21 12:38:00|21963.26|21963.26|21963.26|21963.26|21963.26|21963.26|21963.26|21963.26|0
1626871140000|2021-07-21 12:39:00|21960.99|21960.99|21960.99|21960.99|21960.99|21960.99|21960.99|21960.99|0
1626871150000|2021-07-21 12:39:10|21958.34|21958.34|21948.91|21948.91|21958.34|21958.34|21948.91|21948.91|0
1626871190000|2021-07-21 12:39:50|21951.56|21951.56|21946.63|21946.63|21952.45|21952.45|21946.63|21946.63|0
1626871210000|2021-07-21 12:40:10|21955.18|21955.18|21947.52|21947.52|21955.18|21955.18|21946.63|21946.63|0
1626871230000|2021-07-21 12:40:30|21948.82|21948.82|21948.82|21948.82|21948.82|21948.82|21948.82|21948.82|0
1626871240000|2021-07-21 12:40:40|21950.11|21950.11|21950.11|21950.11|21950.11|21950.11|21950.11|21950.11|0
1626871290000|2021-07-21 12:41:30|21949.23|21949.23|21949.23|21949.23|21949.23|21949.23|21944.96|21944.96|0
1626871300000|2021-07-21 12:41:40|21944.96|21944.96|21944.96|21944.96|21944.96|21944.96|21944.96|21944.96|0
1626871310000|2021-07-21 12:41:50|21943.66|21943.66|21941.06|21941.06|21943.66|21943.66|21941.06|21941.06|0
1626871320000|2021-07-21 12:42:00|21942.36|21942.36|21942.36|21942.36|21942.36|21942.36|21942.36|21942.36|0
1626871360000|2021-07-21 12:42:40|21939.76|21939.76|21939.76|21939.76|21939.76|21939.76|21939.76|21939.76|0
1626871380000|2021-07-21 12:43:00|21942.79|21942.79|21942.79|21942.79|21942.79|21942.79|21942.79|21942.79|0
1626871400000|2021-07-21 12:43:20|21947.06|21947.06|21942.79|21942.79|21947.06|21947.06|21942.79|21942.79|0
1626871430000|2021-07-21 12:43:50|21951.34|21951.34|21951.34|21951.34|21951.34|21951.34|21951.34|21951.34|0
1626871450000|2021-07-21 12:44:10|21955.61|21955.61|21947.06|21947.06|21955.61|21955.61|21947.06|21947.06|0
1626871470000|2021-07-21 12:44:30|21946.18|21946.18|21943.78|21943.78|21946.18|21946.18|21943.78|21943.78|0
1626871500000|2021-07-21 12:45:00|21940.24|21940.24|21931.69|21931.69|21940.24|21940.24|21931.69|21931.69|0
1626871510000|2021-07-21 12:45:10|21933.46|21933.46|21933.46|21933.46|21933.46|21933.46|21933.46|21933.46|0
1626871530000|2021-07-21 12:45:30|21932.71|21932.71|21932.71|21932.71|21932.71|21932.71|21932.71|21932.71|0
1626871540000|2021-07-21 12:45:40|21928.44|21928.44|21919.8|21919.8|21928.44|21928.44|21919.8|21919.8|0
1626871550000|2021-07-21 12:45:50|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|0
1626871570000|2021-07-21 12:46:10|21906.98|21906.98|21898.44|21898.44|21906.98|21906.98|21898.44|21898.44|0
1626871580000|2021-07-21 12:46:20|21893.25|21893.25|21893.25|21893.25|21893.25|21893.25|21893.25|21893.25|0
1626871590000|2021-07-21 12:46:30|21895.02|21895.02|21895.02|21895.02|21895.02|21895.02|21895.02|21895.02|0
1626871610000|2021-07-21 12:46:50|21894.13|21894.13|21894.13|21894.13|21894.13|21894.13|21894.13|21894.13|0
1626871620000|2021-07-21 12:47:00|21895.02|21895.02|21895.02|21895.02|21895.02|21895.02|21895.02|21895.02|0
1626871640000|2021-07-21 12:47:20|21893.25|21893.25|21893.25|21893.25|21893.25|21893.25|21893.25|21893.25|0
1626871670000|2021-07-21 12:47:50|21894.55|21894.55|21894.55|21894.55|21894.55|21894.55|21894.55|21894.55|0
1626871720000|2021-07-21 12:48:40|21895.43|21895.43|21895.43|21895.43|21895.43|21895.43|21895.43|21895.43|0
1626871740000|2021-07-21 12:49:00|21899.7|21899.7|21899.7|21899.7|21899.7|21899.7|21899.7|21899.7|0
1626871750000|2021-07-21 12:49:10|21902.61|21902.61|21902.61|21902.61|21902.61|21902.61|21902.61|21902.61|0
1626871760000|2021-07-21 12:49:20|21903.5|21903.5|21903.5|21903.5|21903.5|21903.5|21903.5|21903.5|0
1626871780000|2021-07-21 12:49:40|21899.22|21899.22|21899.22|21899.22|21899.22|21899.22|21899.22|21899.22|0
1626871810000|2021-07-21 12:50:10|21903.5|21903.5|21905.01|21905.01|21905.01|21905.01|21903.5|21903.5|0
1626871820000|2021-07-21 12:50:20|21902.35|21902.35|21902.35|21902.35|21902.35|21902.35|21902.35|21902.35|0
1626871830000|2021-07-21 12:50:30|21903.24|21903.24|21903.24|21903.24|21903.24|21903.24|21903.24|21903.24|0
1626871850000|2021-07-21 12:50:50|21901.73|21901.73|21900.97|21900.97|21901.73|21901.73|21900.97|21900.97|0
1626871890000|2021-07-21 12:51:30|21896.54|21896.54|21892.27|21892.27|21896.54|21896.54|21892.27|21892.27|0
1626871910000|2021-07-21 12:51:50|21894.04|21894.04|21898.31|21898.31|21898.31|21898.31|21894.04|21894.04|0
1626871930000|2021-07-21 12:52:10|21899.2|21899.2|21900.65|21900.65|21900.65|21900.65|21899.2|21899.2|0
1626871950000|2021-07-21 12:52:30|21901.54|21901.54|21901.54|21901.54|21901.54|21901.54|21901.54|21901.54|0
1626871970000|2021-07-21 12:52:50|21914.36|21914.36|21914.36|21914.36|21914.36|21914.36|21914.36|21914.36|0
1626872000000|2021-07-21 12:53:20|21917.01|21917.01|21919.28|21919.28|21919.28|21919.28|21917.01|21917.01|0
1626872060000|2021-07-21 12:54:20|21915.01|21915.01|21915.01|21915.01|21915.01|21915.01|21915.01|21915.01|0
1626872220000|2021-07-21 12:57:00|21912.41|21912.41|21911.12|21911.12|21912.41|21912.41|21911.12|21911.12|0
1626872250000|2021-07-21 12:57:30|21908.46|21908.46|21908.46|21908.46|21908.46|21908.46|21908.46|21908.46|0
1626872260000|2021-07-21 12:57:40|21906.69|21906.69|21906.69|21906.69|21906.69|21906.69|21906.69|21906.69|0
1626872330000|2021-07-21 12:58:50|21907.99|21907.99|21910.58|21910.58|21910.58|21910.58|21907.99|21907.99|0
1626872350000|2021-07-21 12:59:10|21913.61|21913.61|21913.61|21913.61|21913.61|21913.61|21913.61|21913.61|0
1626872380000|2021-07-21 12:59:40|21914.91|21914.91|21914.91|21914.91|21914.91|21914.91|21914.91|21914.91|0
1626872400000|2021-07-21 13:00:00|21917.94|21917.94|21916.42|21916.42|21917.94|21917.94|21916.42|21916.42|0
1626872420000|2021-07-21 13:00:20|21928.51|21928.51|21937.05|21937.05|21937.05|21937.05|21928.51|21928.51|0
1626872450000|2021-07-21 13:00:50|21945.6|21945.6|21945.6|21945.6|21945.6|21945.6|21945.6|21945.6|0
1626872460000|2021-07-21 13:01:00|21949.87|21949.87|21949.87|21949.87|21949.87|21949.87|21949.87|21949.87|0
1626872570000|2021-07-21 13:02:50|21941.32|21941.32|21941.32|21941.32|21941.32|21941.32|21941.32|21941.32|0
1626872580000|2021-07-21 13:03:00|21938.42|21938.42|21938.42|21938.42|21938.42|21938.42|21938.42|21938.42|0
1626872590000|2021-07-21 13:03:10|21939.87|21939.87|21939.87|21939.87|21939.87|21939.87|21939.87|21939.87|0
1626872600000|2021-07-21 13:03:20|21936.33|21936.33|21936.33|21936.33|21936.33|21936.33|21936.33|21936.33|0
1626872620000|2021-07-21 13:03:40|21932.06|21932.06|21932.06|21932.06|21932.06|21932.06|21932.06|21932.06|0
1626872680000|2021-07-21 13:04:40|21936.33|21936.33|21936.33|21936.33|21936.33|21936.33|21936.33|21936.33|0
1626872700000|2021-07-21 13:05:00|21937.63|21937.63|21943.81|21943.81|21943.81|21943.81|21937.63|21937.63|0
1626872710000|2021-07-21 13:05:10|21942.93|21942.93|21940.27|21940.27|21942.93|21942.93|21940.27|21940.27|0
1626872770000|2021-07-21 13:06:10|21931.72|21931.72|21931.72|21931.72|21931.72|21931.72|21931.72|21931.72|0
1626872820000|2021-07-21 13:07:00|21940.27|21940.27|21931.72|21931.72|21940.27|21940.27|21931.72|21931.72|0
1626872920000|2021-07-21 13:08:40|21936|21936|21940.27|21940.27|21940.27|21940.27|21936|21936|0
1626872970000|2021-07-21 13:09:30|21944.54|21944.54|21944.54|21944.54|21944.54|21944.54|21944.54|21944.54|0
1626873000000|2021-07-21 13:10:00|21945.43|21945.43|21945.43|21945.43|21945.43|21945.43|21945.43|21945.43|0
1626873010000|2021-07-21 13:10:10|21941.15|21941.15|21936.88|21936.88|21941.15|21941.15|21936.88|21936.88|0
1626873020000|2021-07-21 13:10:20|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|0
1626873040000|2021-07-21 13:10:40|21929.07|21929.07|21928.18|21928.18|21929.07|21929.07|21928.18|21928.18|0
1626873130000|2021-07-21 13:12:10|21928.94|21928.94|21928.94|21928.94|21928.94|21928.94|21928.94|21928.94|0
1626873200000|2021-07-21 13:13:20|21930.71|21930.71|21931.6|21931.6|21931.6|21931.6|21930.71|21930.71|0
1626873220000|2021-07-21 13:13:40|21933.87|21933.87|21933.87|21933.87|21933.87|21933.87|21933.87|21933.87|0
1626873260000|2021-07-21 13:14:20|21929.59|21929.59|21924.28|21924.28|21929.59|21929.59|21924.28|21924.28|0
1626873350000|2021-07-21 13:15:50|21928.55|21928.55|21928.55|21928.55|21928.55|21928.55|21928.55|21928.55|0
1626873360000|2021-07-21 13:16:00|21927.8|21927.8|21928.68|21928.68|21928.68|21928.68|21927.8|21927.8|0
1626873370000|2021-07-21 13:16:10|21930.14|21930.14|21930.14|21930.14|21930.14|21930.14|21930.14|21930.14|0
1626873430000|2021-07-21 13:17:10|21927.48|21927.48|21928.37|21928.37|21928.37|21928.37|21927.48|21927.48|0
1626873440000|2021-07-21 13:17:20|21927.61|21927.61|21927.61|21927.61|21927.61|21927.61|21927.61|21927.61|0
1626873480000|2021-07-21 13:18:00|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|0
1626873490000|2021-07-21 13:18:10|21919.07|21919.07|21919.07|21919.07|21919.07|21919.07|21919.07|21919.07|0
1626873510000|2021-07-21 13:18:30|21914.79|21914.79|21914.79|21914.79|21914.79|21914.79|21914.79|21914.79|0
1626873530000|2021-07-21 13:18:50|21919.07|21919.07|21919.07|21919.07|21919.07|21919.07|21919.07|21919.07|0
1626873640000|2021-07-21 13:20:40|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|0
1626873660000|2021-07-21 13:21:00|21921.46|21921.46|21926.24|21926.24|21926.24|21926.24|21920.58|21920.58|0
1626873670000|2021-07-21 13:21:10|21928.01|21928.01|21930.61|21930.61|21930.61|21930.61|21927.13|21927.13|0
1626873740000|2021-07-21 13:22:20|21929.72|21929.72|21928.84|21928.84|21929.72|21929.72|21928.84|21928.84|0
1626873750000|2021-07-21 13:22:30|21929.72|21929.72|21929.72|21929.72|21929.72|21929.72|21929.72|21929.72|0
1626873850000|2021-07-21 13:24:10|21927.59|21927.59|21927.59|21927.59|21927.59|21927.59|21927.59|21927.59|0
1626873860000|2021-07-21 13:24:20|21921.18|21921.18|21916.91|21916.91|21921.18|21921.18|21916.91|21916.91|0
1626873900000|2021-07-21 13:25:00|21919.93|21919.93|21921.45|21921.45|21921.45|21921.45|21919.93|21919.93|0
1626873940000|2021-07-21 13:25:40|21923.22|21923.22|21927.49|21927.49|21927.49|21927.49|21923.22|21923.22|0
1626874010000|2021-07-21 13:26:50|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|0
1626874030000|2021-07-21 13:27:10|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|0
1626874060000|2021-07-21 13:27:40|21940.46|21940.46|21935.3|21935.3|21940.46|21940.46|21935.3|21935.3|0
1626874080000|2021-07-21 13:28:00|21934.42|21934.42|21932.65|21932.65|21934.42|21934.42|21932.65|21932.65|0
1626874100000|2021-07-21 13:28:20|21930.88|21930.88|21930.88|21930.88|21930.88|21930.88|21930.88|21930.88|0
1626874110000|2021-07-21 13:28:30|21936.07|21936.07|21934.77|21934.77|21937.37|21937.37|21934.77|21934.77|0
1626874120000|2021-07-21 13:28:40|21933.89|21933.89|21933.89|21933.89|21933.89|21933.89|21933.89|21933.89|0
1626874140000|2021-07-21 13:29:00|21929.61|21929.61|21929.61|21929.61|21929.61|21929.61|21929.61|21929.61|0
1626874190000|2021-07-21 13:29:50|21927.84|21927.84|21921.73|21921.73|21927.84|21927.84|21921.73|21921.73|0
1626874200000|2021-07-21 13:30:00|21923.19|21923.19|21921.73|21921.73|21923.19|21923.19|21921.73|21921.73|0
1626874210000|2021-07-21 13:30:10|21926|21926|21927.52|21927.52|21928.28|21928.28|21926|21926|0
1626874220000|2021-07-21 13:30:20|21926.06|21926.06|21926.06|21926.06|21926.06|21926.06|21926.06|21926.06|0
1626874230000|2021-07-21 13:30:30|21917.52|21917.52|21917.52|21917.52|21917.52|21917.52|21917.52|21917.52|0
1626874240000|2021-07-21 13:30:40|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|0
1626874280000|2021-07-21 13:31:20|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|0
1626874290000|2021-07-21 13:31:30|21920.24|21920.24|21924.52|21924.52|21924.52|21924.52|21920.24|21920.24|0
1626874300000|2021-07-21 13:31:40|21923.63|21923.63|21921.04|21921.04|21923.63|21923.63|21921.04|21921.04|0
1626874310000|2021-07-21 13:31:50|21908.22|21908.22|21908.22|21908.22|21908.22|21908.22|21908.22|21908.22|0
1626874320000|2021-07-21 13:32:00|21903.95|21903.95|21901.29|21901.29|21903.95|21903.95|21901.29|21901.29|0
1626874330000|2021-07-21 13:32:10|21899.78|21899.78|21897.02|21897.02|21899.78|21899.78|21895.5|21895.5|0
1626874340000|2021-07-21 13:32:20|21901.29|21901.29|21902.05|21902.05|21902.05|21902.05|21901.29|21901.29|0
1626874360000|2021-07-21 13:32:40|21901.16|21901.16|21910.46|21910.46|21910.46|21910.46|21901.16|21901.16|0
1626874380000|2021-07-21 13:33:00|21906.19|21906.19|21894.68|21894.68|21906.19|21906.19|21894.68|21894.68|0
1626874390000|2021-07-21 13:33:10|21893.79|21893.79|21896.19|21896.19|21896.19|21896.19|21893.79|21893.79|0
1626874410000|2021-07-21 13:33:30|21900.47|21900.47|21902.24|21902.24|21902.24|21902.24|21900.47|21900.47|0
1626874420000|2021-07-21 13:33:40|21904.01|21904.01|21904.01|21904.01|21904.01|21904.01|21904.01|21904.01|0
1626874430000|2021-07-21 13:33:50|21912.55|21912.55|21912.55|21912.55|21912.55|21912.55|21912.55|21912.55|0
1626874460000|2021-07-21 13:34:20|21908.28|21908.28|21908.28|21908.28|21908.28|21908.28|21908.28|21908.28|0
1626874470000|2021-07-21 13:34:30|21910.05|21910.05|21910.05|21910.05|21910.05|21910.05|21910.05|21910.05|0
1626874490000|2021-07-21 13:34:50|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|0
1626874500000|2021-07-21 13:35:00|21915.08|21915.08|21934.97|21934.97|21934.97|21934.97|21915.08|21915.08|0
1626874510000|2021-07-21 13:35:10|21930.7|21930.7|21930.7|21930.7|21930.7|21930.7|21930.7|21930.7|0
1626874520000|2021-07-21 13:35:20|21928.3|21928.3|21927.42|21927.42|21928.3|21928.3|21927.42|21927.42|0
1626874550000|2021-07-21 13:35:50|21931.69|21931.69|21927.42|21927.42|21931.69|21931.69|21927.42|21927.42|0
1626874560000|2021-07-21 13:36:00|21931.69|21931.69|21938.62|21938.62|21938.62|21938.62|21931.69|21931.69|0
1626874570000|2021-07-21 13:36:10|21940.89|21940.89|21940.89|21940.89|21940.89|21940.89|21940.89|21940.89|0
1626874580000|2021-07-21 13:36:20|21942.66|21942.66|21943.54|21943.54|21943.54|21943.54|21942.66|21942.66|0
1626874590000|2021-07-21 13:36:30|21944.3|21944.3|21957.88|21957.88|21957.88|21957.88|21944.3|21944.3|0
1626874600000|2021-07-21 13:36:40|21958.64|21958.64|21958.64|21958.64|21958.64|21958.64|21958.64|21958.64|0
1626874630000|2021-07-21 13:37:10|21962.91|21962.91|21962.91|21962.91|21962.91|21962.91|21962.91|21962.91|0
1626874640000|2021-07-21 13:37:20|21962.15|21962.15|21962.15|21962.15|21962.15|21962.15|21962.15|21962.15|0
1626874660000|2021-07-21 13:37:40|21956.58|21956.58|21952.31|21952.31|21956.58|21956.58|21948.04|21948.04|0
1626874680000|2021-07-21 13:38:00|21948.04|21948.04|21943.77|21943.77|21948.04|21948.04|21943.77|21943.77|0
1626874690000|2021-07-21 13:38:10|21948.04|21948.04|21943.77|21943.77|21948.04|21948.04|21943.77|21943.77|0
1626874730000|2021-07-21 13:38:50|21939.49|21939.49|21936.68|21936.68|21939.49|21939.49|21936.68|21936.68|0
1626874770000|2021-07-21 13:39:30|21938.45|21938.45|21938.45|21938.45|21938.45|21938.45|21938.45|21938.45|0
1626874810000|2021-07-21 13:40:10|21940.72|21940.72|21940.72|21940.72|21940.72|21940.72|21940.72|21940.72|0
1626874840000|2021-07-21 13:40:40|21938.45|21938.45|21938.45|21938.45|21938.45|21938.45|21938.45|21938.45|0
1626874850000|2021-07-21 13:40:50|21942.73|21942.73|21938.45|21938.45|21942.73|21942.73|21938.45|21938.45|0
1626874930000|2021-07-21 13:42:10|21934.18|21934.18|21934.18|21934.18|21934.18|21934.18|21934.18|21934.18|0
1626874940000|2021-07-21 13:42:20|21932.88|21932.88|21932.88|21932.88|21932.88|21932.88|21932.88|21932.88|0
1626874950000|2021-07-21 13:42:30|21928.61|21928.61|21928.61|21928.61|21928.61|21928.61|21928.61|21928.61|0
1626874990000|2021-07-21 13:43:10|21932.88|21932.88|21941.43|21941.43|21941.43|21941.43|21932.88|21932.88|0
1626875000000|2021-07-21 13:43:20|21937.16|21937.16|21937.16|21937.16|21937.16|21937.16|21937.16|21937.16|0
1626875010000|2021-07-21 13:43:30|21941.43|21941.43|21928.46|21928.46|21941.43|21941.43|21924.18|21924.18|0
1626875120000|2021-07-21 13:45:20|21932.35|21932.35|21936.62|21936.62|21936.62|21936.62|21932.35|21932.35|0
1626875130000|2021-07-21 13:45:30|21937.92|21937.92|21937.92|21937.92|21937.92|21937.92|21937.92|21937.92|0
1626875140000|2021-07-21 13:45:40|21940.58|21940.58|21930.13|21930.13|21940.58|21940.58|21930.13|21930.13|0
1626875150000|2021-07-21 13:45:50|21925.86|21925.86|21930.13|21930.13|21930.13|21930.13|21925.86|21925.86|0
1626875160000|2021-07-21 13:46:00|21929.25|21929.25|21931.02|21931.02|21931.02|21931.02|21929.25|21929.25|0
1626875170000|2021-07-21 13:46:10|21928.11|21928.11|21928.87|21928.87|21928.87|21928.87|21928.11|21928.11|0
1626875190000|2021-07-21 13:46:30|21933.14|21933.14|21933.14|21933.14|21933.14|21933.14|21933.14|21933.14|0
1626875210000|2021-07-21 13:46:50|21931.84|21931.84|21931.84|21931.84|21931.84|21931.84|21931.84|21931.84|0
1626875250000|2021-07-21 13:47:30|21930.96|21930.96|21930.96|21930.96|21930.96|21930.96|21930.96|21930.96|0
1626875260000|2021-07-21 13:47:40|21935.23|21935.23|21935.23|21935.23|21935.23|21935.23|21935.23|21935.23|0
1626875280000|2021-07-21 13:48:00|21940.39|21940.39|21942.66|21942.66|21946.93|21946.93|21940.39|21940.39|0
1626875290000|2021-07-21 13:48:10|21943.54|21943.54|21943.54|21943.54|21943.54|21943.54|21943.54|21943.54|0
1626875410000|2021-07-21 13:50:10|21944.3|21944.3|21949.14|21949.14|21949.14|21949.14|21944.3|21944.3|0
1626875420000|2021-07-21 13:50:20|21948.25|21948.25|21946.48|21946.48|21948.25|21948.25|21946.48|21946.48|0
1626875430000|2021-07-21 13:50:30|21950.75|21950.75|21955.12|21955.12|21955.12|21955.12|21950.75|21950.75|0
1626875440000|2021-07-21 13:50:40|21954.23|21954.23|21952.46|21952.46|21954.23|21954.23|21952.46|21952.46|0
1626875450000|2021-07-21 13:50:50|21961|21961|21961|21961|21961|21961|21961|21961|0
1626875460000|2021-07-21 13:51:00|21956.73|21956.73|21955.98|21955.98|21956.73|21956.73|21955.98|21955.98|0
1626875470000|2021-07-21 13:51:10|21954.2|21954.2|21951.81|21951.81|21954.2|21954.2|21951.81|21951.81|0
1626875520000|2021-07-21 13:52:00|21952.69|21952.69|21952.69|21952.69|21952.69|21952.69|21952.69|21952.69|0
1626875530000|2021-07-21 13:52:10|21953.45|21953.45|21953.45|21953.45|21953.45|21953.45|21953.45|21953.45|0
1626875540000|2021-07-21 13:52:20|21944.9|21944.9|21944.9|21944.9|21944.9|21944.9|21944.9|21944.9|0
1626875560000|2021-07-21 13:52:40|21949.18|21949.18|21949.18|21949.18|21949.18|21949.18|21949.18|21949.18|0
1626875580000|2021-07-21 13:53:00|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|0
1626875590000|2021-07-21 13:53:10|21946.67|21946.67|21948.44|21948.44|21948.44|21948.44|21946.67|21946.67|0
1626875600000|2021-07-21 13:53:20|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|0
1626875620000|2021-07-21 13:53:40|21946.67|21946.67|21946.67|21946.67|21946.67|21946.67|21946.67|21946.67|0
1626875640000|2021-07-21 13:54:00|21950.95|21950.95|21949.49|21949.49|21950.95|21950.95|21949.49|21949.49|0
1626875650000|2021-07-21 13:54:10|21948.74|21948.74|21947.98|21947.98|21948.74|21948.74|21947.98|21947.98|0
1626875670000|2021-07-21 13:54:30|21956.52|21956.52|21956.52|21956.52|21956.52|21956.52|21956.52|21956.52|0
1626875690000|2021-07-21 13:54:50|21943.71|21943.71|21943.71|21943.71|21943.71|21943.71|21943.71|21943.71|0
1626875700000|2021-07-21 13:55:00|21952.25|21952.25|21952.25|21952.25|21952.25|21952.25|21952.25|21952.25|0
1626875750000|2021-07-21 13:55:50|21956.52|21956.52|21956.52|21956.52|21956.52|21956.52|21956.52|21956.52|0
1626875770000|2021-07-21 13:56:10|21951.21|21951.21|21946.94|21946.94|21951.21|21951.21|21946.94|21946.94|0
1626875780000|2021-07-21 13:56:20|21938.39|21938.39|21942.67|21942.67|21942.67|21942.67|21938.39|21938.39|0
1626875790000|2021-07-21 13:56:30|21941.78|21941.78|21938.24|21938.24|21941.78|21941.78|21938.24|21938.24|0
1626875800000|2021-07-21 13:56:40|21933.97|21933.97|21930.01|21930.01|21935.48|21935.48|21930.01|21930.01|0
1626875810000|2021-07-21 13:56:50|21930.9|21930.9|21930.01|21930.01|21930.9|21930.9|21930.01|21930.01|0
1626875820000|2021-07-21 13:57:00|21931.78|21931.78|21931.78|21931.78|21931.78|21931.78|21931.78|21931.78|0
1626875830000|2021-07-21 13:57:10|21934.44|21934.44|21934.44|21934.44|21934.44|21934.44|21934.44|21934.44|0
1626875840000|2021-07-21 13:57:20|21935.74|21935.74|21937.92|21937.92|21938.81|21938.81|21935.74|21935.74|0
1626875870000|2021-07-21 13:57:50|21933.65|21933.65|21933.65|21933.65|21933.65|21933.65|21933.65|21933.65|0
1626875920000|2021-07-21 13:58:40|21934.53|21934.53|21934.53|21934.53|21934.53|21934.53|21934.53|21934.53|0
1626875940000|2021-07-21 13:59:00|21925.99|21925.99|21925.99|21925.99|21925.99|21925.99|21925.99|21925.99|0
1626875960000|2021-07-21 13:59:20|21934.53|21934.53|21934.53|21934.53|21934.53|21934.53|21934.53|21934.53|0
1626875970000|2021-07-21 13:59:30|21938.81|21938.81|21941.46|21941.46|21942.35|21942.35|21938.81|21938.81|0
1626875980000|2021-07-21 13:59:40|21945.74|21945.74|21943.96|21943.96|21945.74|21945.74|21943.96|21943.96|0
1626875990000|2021-07-21 13:59:50|21944.85|21944.85|21940.58|21940.58|21944.85|21944.85|21940.58|21940.58|0
1626876010000|2021-07-21 14:00:10|21932.03|21932.03|21932.03|21932.03|21932.03|21932.03|21932.03|21932.03|0
1626876020000|2021-07-21 14:00:20|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|0
1626876030000|2021-07-21 14:00:30|21932.03|21932.03|21932.03|21932.03|21932.03|21932.03|21932.03|21932.03|0
1626876040000|2021-07-21 14:00:40|21930.26|21930.26|21931.78|21931.78|21931.78|21931.78|21930.26|21930.26|0
1626876050000|2021-07-21 14:00:50|21933.29|21933.29|21933.29|21933.29|21933.29|21933.29|21933.29|21933.29|0
1626876070000|2021-07-21 14:01:10|21929.02|21929.02|21929.02|21929.02|21929.02|21929.02|21929.02|21929.02|0
1626876090000|2021-07-21 14:01:30|21929.77|21929.77|21925.5|21925.5|21929.77|21929.77|21925.5|21925.5|0
1626876150000|2021-07-21 14:02:30|21921.23|21921.23|21921.23|21921.23|21921.23|21921.23|21921.23|21921.23|0
1626876170000|2021-07-21 14:02:50|21920.34|21920.34|21920.34|21920.34|21920.34|21920.34|21920.34|21920.34|0
1626876180000|2021-07-21 14:03:00|21916.07|21916.07|21916.07|21916.07|21916.07|21916.07|21916.07|21916.07|0
1626876190000|2021-07-21 14:03:10|21915.32|21915.32|21914.43|21914.43|21915.32|21915.32|21914.43|21914.43|0
1626876210000|2021-07-21 14:03:30|21911.77|21911.77|21911.02|21911.02|21911.77|21911.77|21911.02|21911.02|0
1626876220000|2021-07-21 14:03:40|21910.26|21910.26|21910.26|21910.26|21910.26|21910.26|21910.26|21910.26|0
1626876230000|2021-07-21 14:03:50|21911.15|21911.15|21909.38|21909.38|21911.15|21911.15|21909.38|21909.38|0
1626876240000|2021-07-21 14:04:00|21910.89|21910.89|21910.89|21910.89|21910.89|21910.89|21910.89|21910.89|0
1626876250000|2021-07-21 14:04:10|21915.16|21915.16|21916.2|21916.2|21920.47|21920.47|21915.16|21915.16|0
1626876260000|2021-07-21 14:04:20|21917.71|21917.71|21917.71|21917.71|21917.71|21917.71|21917.71|21917.71|0
1626876280000|2021-07-21 14:04:40|21915.06|21915.06|21915.06|21915.06|21915.06|21915.06|21915.06|21915.06|0
1626876290000|2021-07-21 14:04:50|21919.33|21919.33|21919.33|21919.33|21919.33|21919.33|21919.33|21919.33|0
1626876300000|2021-07-21 14:05:00|21923.6|21923.6|21923.6|21923.6|21923.6|21923.6|21923.6|21923.6|0
1626876320000|2021-07-21 14:05:20|21927.88|21927.88|21927.88|21927.88|21927.88|21927.88|21927.88|21927.88|0
1626876350000|2021-07-21 14:05:50|21919.33|21919.33|21923.6|21923.6|21923.6|21923.6|21919.33|21919.33|0
1626876360000|2021-07-21 14:06:00|21924.49|21924.49|21924.49|21924.49|21924.49|21924.49|21924.49|21924.49|0
1626876370000|2021-07-21 14:06:10|21920.22|21920.22|21920.22|21920.22|21920.22|21920.22|21915.94|21915.94|0
1626876380000|2021-07-21 14:06:20|21915.94|21915.94|21915.94|21915.94|21915.94|21915.94|21915.94|21915.94|0
1626876400000|2021-07-21 14:06:40|21914.17|21914.17|21913.29|21913.29|21914.17|21914.17|21913.29|21913.29|0
1626876410000|2021-07-21 14:06:50|21910.69|21910.69|21911.99|21911.99|21911.99|21911.99|21909.39|21909.39|0
1626876420000|2021-07-21 14:07:00|21911.1|21911.1|21911.1|21911.1|21911.1|21911.1|21906.83|21906.83|0
1626876450000|2021-07-21 14:07:30|21902.56|21902.56|21911.1|21911.1|21911.1|21911.1|21902.56|21902.56|0
1626876480000|2021-07-21 14:08:00|21902.57|21902.57|21901.82|21901.82|21902.57|21902.57|21901.82|21901.82|0
1626876490000|2021-07-21 14:08:10|21900.93|21900.93|21902.7|21902.7|21902.7|21902.7|21900.93|21900.93|0
1626876500000|2021-07-21 14:08:20|21903.46|21903.46|21903.46|21903.46|21903.46|21903.46|21903.46|21903.46|0
1626876510000|2021-07-21 14:08:30|21904.22|21904.22|21904.22|21904.22|21904.22|21904.22|21904.22|21904.22|0
1626876520000|2021-07-21 14:08:40|21905.99|21905.99|21905.99|21905.99|21905.99|21905.99|21905.99|21905.99|0
1626876630000|2021-07-21 14:10:30|21904.22|21904.22|21904.22|21904.22|21904.22|21904.22|21904.22|21904.22|0
1626876640000|2021-07-21 14:10:40|21901.19|21901.19|21899.73|21899.73|21901.19|21901.19|21899.73|21899.73|0
1626876650000|2021-07-21 14:10:50|21898.44|21898.44|21899.32|21899.32|21899.32|21899.32|21897.55|21897.55|0
1626876670000|2021-07-21 14:11:10|21898.02|21898.02|21898.02|21898.02|21898.02|21898.02|21898.02|21898.02|0
1626876680000|2021-07-21 14:11:20|21899.32|21899.32|21899.32|21899.32|21899.32|21899.32|21899.32|21899.32|0
1626876690000|2021-07-21 14:11:30|21900.21|21900.21|21901.09|21901.09|21901.09|21901.09|21900.21|21900.21|0
1626876710000|2021-07-21 14:11:50|21901.98|21901.98|21901.98|21901.98|21901.98|21901.98|21901.98|21901.98|0
1626876720000|2021-07-21 14:12:00|21903.28|21903.28|21903.28|21903.28|21903.28|21903.28|21903.28|21903.28|0
1626876740000|2021-07-21 14:12:20|21905.05|21905.05|21896.5|21896.5|21905.05|21905.05|21896.5|21896.5|0
1626876750000|2021-07-21 14:12:30|21892.23|21892.23|21900.77|21900.77|21900.77|21900.77|21892.23|21892.23|0
1626876760000|2021-07-21 14:12:40|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|0
1626876770000|2021-07-21 14:12:50|21897.8|21897.8|21889.25|21889.25|21897.8|21897.8|21889.25|21889.25|0
1626876800000|2021-07-21 14:13:20|21883.21|21883.21|21883.21|21883.21|21883.21|21883.21|21883.21|21883.21|0
1626876810000|2021-07-21 14:13:30|21882.33|21882.33|21870.27|21870.27|21882.33|21882.33|21870.27|21870.27|0
1626876830000|2021-07-21 14:13:50|21874.54|21874.54|21874.54|21874.54|21874.54|21874.54|21874.54|21874.54|0
1626876840000|2021-07-21 14:14:00|21878.81|21878.81|21879.22|21879.22|21879.22|21879.22|21877.04|21877.04|0
1626876860000|2021-07-21 14:14:20|21874.95|21874.95|21872.36|21872.36|21874.95|21874.95|21872.36|21872.36|0
1626876880000|2021-07-21 14:14:40|21871.6|21871.6|21871.6|21871.6|21871.6|21871.6|21871.6|21871.6|0
1626876890000|2021-07-21 14:14:50|21872.36|21872.36|21872.36|21872.36|21872.36|21872.36|21872.36|21872.36|0
1626876900000|2021-07-21 14:15:00|21873.65|21873.65|21873.65|21873.65|21873.65|21873.65|21873.65|21873.65|0
1626876920000|2021-07-21 14:15:20|21869.38|21869.38|21873.65|21873.65|21873.65|21873.65|21869.38|21869.38|0
1626876930000|2021-07-21 14:15:30|21877.93|21877.93|21861.04|21861.04|21877.93|21877.93|21861.04|21861.04|0
1626876940000|2021-07-21 14:15:40|21865.47|21865.47|21865.47|21865.47|21865.47|21865.47|21865.47|21865.47|0
1626876950000|2021-07-21 14:15:50|21878.29|21878.29|21886.83|21886.83|21886.83|21886.83|21878.29|21878.29|0
1626876970000|2021-07-21 14:16:10|21883.29|21883.29|21884.17|21884.17|21884.17|21884.17|21883.29|21883.29|0
1626876990000|2021-07-21 14:16:30|21879.9|21879.9|21879.9|21879.9|21879.9|21879.9|21879.9|21879.9|0
1626877000000|2021-07-21 14:16:40|21875.63|21875.63|21871.36|21871.36|21875.63|21875.63|21869.59|21869.59|0
1626877010000|2021-07-21 14:16:50|21868.76|21868.76|21867.46|21867.46|21868.76|21868.76|21867.46|21867.46|0
1626877020000|2021-07-21 14:17:00|21868.98|21868.98|21868.98|21868.98|21868.98|21868.98|21868.98|21868.98|0
1626877030000|2021-07-21 14:17:10|21867.52|21867.52|21867.52|21867.52|21867.52|21867.52|21867.52|21867.52|0
1626877040000|2021-07-21 14:17:20|21871.8|21871.8|21871.8|21871.8|21871.8|21871.8|21871.8|21871.8|0
1626877070000|2021-07-21 14:17:50|21869.14|21869.14|21861.71|21861.71|21869.14|21869.14|21861.71|21861.71|0
1626877100000|2021-07-21 14:18:20|21857.44|21857.44|21858.74|21858.74|21858.74|21858.74|21857.44|21857.44|0
1626877120000|2021-07-21 14:18:40|21863.01|21863.01|21863.01|21863.01|21863.01|21863.01|21863.01|21863.01|0
1626877140000|2021-07-21 14:19:00|21858.74|21858.74|21855.2|21855.2|21858.74|21858.74|21855.2|21855.2|0
1626877150000|2021-07-21 14:19:10|21850.39|21850.39|21844.6|21844.6|21850.39|21850.39|21844.6|21844.6|0
1626877230000|2021-07-21 14:20:30|21842.83|21842.83|21847.07|21847.07|21847.07|21847.07|21842.83|21842.83|0
1626877240000|2021-07-21 14:20:40|21855.61|21855.61|21855.61|21855.61|21855.61|21855.61|21855.61|21855.61|0
1626877250000|2021-07-21 14:20:50|21856.5|21856.5|21850.46|21850.46|21856.5|21856.5|21850.46|21850.46|0
1626877260000|2021-07-21 14:21:00|21846.18|21846.18|21846.18|21846.18|21846.18|21846.18|21846.18|21846.18|0
1626877290000|2021-07-21 14:21:30|21842.64|21842.64|21842.64|21842.64|21842.64|21842.64|21842.64|21842.64|0
1626877300000|2021-07-21 14:21:40|21838.37|21838.37|21832.9|21832.9|21838.37|21838.37|21832.9|21832.9|0
1626877310000|2021-07-21 14:21:50|21833.66|21833.66|21830.69|21830.69|21833.66|21833.66|21829.39|21829.39|0
1626877330000|2021-07-21 14:22:10|21831.44|21831.44|21835.72|21835.72|21835.72|21835.72|21831.44|21831.44|0
1626877360000|2021-07-21 14:22:40|21831.44|21831.44|21832.33|21832.33|21832.33|21832.33|21831.44|21831.44|0
1626877370000|2021-07-21 14:22:50|21831.44|21831.44|21818.36|21818.36|21831.44|21831.44|21818.36|21818.36|0
1626877380000|2021-07-21 14:23:00|21814.09|21814.09|21815.38|21815.38|21815.38|21815.38|21814.09|21814.09|0
1626877410000|2021-07-21 14:23:30|21816.68|21816.68|21816.68|21816.68|21816.68|21816.68|21816.68|21816.68|0
1626877420000|2021-07-21 14:23:40|21812.41|21812.41|21804.91|21804.91|21816.68|21816.68|21804.91|21804.91|0
1626877430000|2021-07-21 14:23:50|21806.68|21806.68|21807.57|21807.57|21807.57|21807.57|21806.68|21806.68|0
1626877450000|2021-07-21 14:24:10|21809.08|21809.08|21809.08|21809.08|21809.08|21809.08|21809.08|21809.08|0
1626877460000|2021-07-21 14:24:20|21807.31|21807.31|21806.43|21806.43|21807.31|21807.31|21806.43|21806.43|0
1626877470000|2021-07-21 14:24:30|21804.66|21804.66|21804.66|21804.66|21804.66|21804.66|21804.66|21804.66|0
1626877500000|2021-07-21 14:25:00|21806.11|21806.11|21809.33|21809.33|21809.33|21809.33|21806.11|21806.11|0
1626877510000|2021-07-21 14:25:10|21813.61|21813.61|21813.61|21813.61|21813.61|21813.61|21813.61|21813.61|0
1626877540000|2021-07-21 14:25:40|21817.88|21817.88|21816.42|21816.42|21817.88|21817.88|21816.42|21816.42|0
1626877560000|2021-07-21 14:26:00|21817.72|21817.72|21816.42|21816.42|21817.72|21817.72|21816.42|21816.42|0
1626877570000|2021-07-21 14:26:10|21817.31|21817.31|21819.97|21819.97|21819.97|21819.97|21817.31|21817.31|0
1626877580000|2021-07-21 14:26:20|21822.56|21822.56|21822.97|21822.97|21824.27|21824.27|21821.68|21821.68|0
1626877600000|2021-07-21 14:26:40|21827.25|21827.25|21827.25|21827.25|21827.25|21827.25|21827.25|21827.25|0
1626877620000|2021-07-21 14:27:00|21828|21828|21829.52|21829.52|21829.52|21829.52|21828|21828|0
1626877630000|2021-07-21 14:27:10|21833.79|21833.79|21832.28|21832.28|21833.79|21833.79|21832.28|21832.28|0
1626877640000|2021-07-21 14:27:20|21831.39|21831.39|21833.16|21833.16|21833.16|21833.16|21831.39|21831.39|0
1626877650000|2021-07-21 14:27:30|21834.05|21834.05|21837.59|21837.59|21837.59|21837.59|21834.05|21834.05|0
1626877660000|2021-07-21 14:27:40|21839.36|21839.36|21830.66|21830.66|21839.36|21839.36|21830.66|21830.66|0
1626877670000|2021-07-21 14:27:50|21829.15|21829.15|21829.15|21829.15|21829.15|21829.15|21829.15|21829.15|0
1626877740000|2021-07-21 14:29:00|21828.39|21828.39|21828.39|21828.39|21828.39|21828.39|21828.39|21828.39|0
1626877750000|2021-07-21 14:29:10|21832.66|21832.66|21829.18|21829.18|21832.66|21832.66|21829.18|21829.18|0
1626877780000|2021-07-21 14:29:40|21833.45|21833.45|21831.68|21831.68|21833.45|21833.45|21831.68|21831.68|0
1626877790000|2021-07-21 14:29:50|21835.95|21835.95|21828.29|21828.29|21835.95|21835.95|21824.02|21824.02|0
1626877840000|2021-07-21 14:30:40|21824.02|21824.02|21823.14|21823.14|21824.02|21824.02|21823.14|21823.14|0
1626877850000|2021-07-21 14:30:50|21818.11|21818.11|21818.11|21818.11|21818.11|21818.11|21818.11|21818.11|0
1626877860000|2021-07-21 14:31:00|21816.81|21816.81|21818.43|21818.43|21818.43|21818.43|21814.15|21814.15|0
1626877870000|2021-07-21 14:31:10|21816.91|21816.91|21816.91|21816.91|21816.91|21816.91|21816.91|21816.91|0
1626877880000|2021-07-21 14:31:20|21812.64|21812.64|21812.64|21812.64|21812.64|21812.64|21812.64|21812.64|0
1626877890000|2021-07-21 14:31:30|21816.91|21816.91|21816.91|21816.91|21816.91|21816.91|21816.91|21816.91|0
1626877900000|2021-07-21 14:31:40|21815.4|21815.4|21816.16|21816.16|21816.16|21816.16|21814.64|21814.64|0
1626877910000|2021-07-21 14:31:50|21813.89|21813.89|21813.89|21813.89|21813.89|21813.89|21813.89|21813.89|0
1626877920000|2021-07-21 14:32:00|21805.34|21805.34|21805.34|21805.34|21805.34|21805.34|21805.34|21805.34|0
1626877940000|2021-07-21 14:32:20|21803.57|21803.57|21802.81|21802.81|21803.57|21803.57|21802.81|21802.81|0
1626877950000|2021-07-21 14:32:30|21804.11|21804.11|21802.81|21802.81|21804.11|21804.11|21802.81|21802.81|0
1626877970000|2021-07-21 14:32:50|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|0
1626877990000|2021-07-21 14:33:10|21811.36|21811.36|21811.36|21811.36|21811.36|21811.36|21811.36|21811.36|0
1626878010000|2021-07-21 14:33:30|21809.59|21809.59|21809.59|21809.59|21809.59|21809.59|21809.59|21809.59|0
1626878020000|2021-07-21 14:33:40|21801.04|21801.04|21790.63|21790.63|21801.04|21801.04|21788.86|21788.86|0
1626878030000|2021-07-21 14:33:50|21788.04|21788.04|21789.49|21789.49|21790.22|21790.22|21784.18|21784.18|0
1626878040000|2021-07-21 14:34:00|21791|21791|21793.66|21793.66|21793.66|21793.66|21791|21791|0
1626878050000|2021-07-21 14:34:10|21789.39|21789.39|21793.66|21793.66|21793.66|21793.66|21785.11|21785.11|0
1626878060000|2021-07-21 14:34:20|21792.77|21792.77|21792.77|21792.77|21792.77|21792.77|21792.77|21792.77|0
1626878080000|2021-07-21 14:34:40|21788.5|21788.5|21793.81|21793.81|21793.81|21793.81|21788.5|21788.5|0
1626878100000|2021-07-21 14:35:00|21792.04|21792.04|21792.04|21792.04|21792.04|21792.04|21792.04|21792.04|0
1626878120000|2021-07-21 14:35:20|21793.34|21793.34|21797.61|21797.61|21797.61|21797.61|21793.34|21793.34|0
1626878130000|2021-07-21 14:35:30|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|0
1626878160000|2021-07-21 14:36:00|21798.03|21798.03|21803.81|21803.81|21803.81|21803.81|21798.03|21798.03|0
1626878170000|2021-07-21 14:36:10|21799.54|21799.54|21797.77|21797.77|21799.54|21799.54|21797.77|21797.77|0
1626878190000|2021-07-21 14:36:30|21789.22|21789.22|21789.22|21789.22|21789.22|21789.22|21789.22|21789.22|0
1626878210000|2021-07-21 14:36:50|21787.93|21787.93|21787.93|21787.93|21787.93|21787.93|21786.63|21786.63|0
1626878230000|2021-07-21 14:37:10|21787.04|21787.04|21787.04|21787.04|21787.04|21787.04|21787.04|21787.04|0
1626878250000|2021-07-21 14:37:30|21791.31|21791.31|21787.04|21787.04|21791.31|21791.31|21787.04|21787.04|0
1626878260000|2021-07-21 14:37:40|21787.93|21787.93|21782.77|21782.77|21787.93|21787.93|21782.77|21782.77|0
1626878280000|2021-07-21 14:38:00|21784.07|21784.07|21784.07|21784.07|21784.07|21784.07|21784.07|21784.07|0
1626878300000|2021-07-21 14:38:20|21788.34|21788.34|21791.41|21791.41|21791.41|21791.41|21788.34|21788.34|0
1626878310000|2021-07-21 14:38:30|21792.29|21792.29|21795.2|21795.2|21795.2|21795.2|21792.29|21792.29|0
1626878320000|2021-07-21 14:38:40|21796.65|21796.65|21796.65|21796.65|21796.65|21796.65|21796.65|21796.65|0
1626878340000|2021-07-21 14:39:00|21800.93|21800.93|21800.93|21800.93|21800.93|21800.93|21800.93|21800.93|0
1626878350000|2021-07-21 14:39:10|21805.2|21805.2|21805.2|21805.2|21805.2|21805.2|21805.2|21805.2|0
1626878380000|2021-07-21 14:39:40|21800.93|21800.93|21800.93|21800.93|21800.93|21800.93|21800.93|21800.93|0
1626878390000|2021-07-21 14:39:50|21804.47|21804.47|21811.4|21811.4|21811.4|21811.4|21804.47|21804.47|0
1626878410000|2021-07-21 14:40:10|21812.69|21812.69|21812.69|21812.69|21812.69|21812.69|21812.69|21812.69|0
1626878430000|2021-07-21 14:40:30|21808.42|21808.42|21815.2|21815.2|21816.97|21816.97|21808.42|21808.42|0
1626878440000|2021-07-21 14:40:40|21806.65|21806.65|21804.88|21804.88|21806.65|21806.65|21804.88|21804.88|0
1626878460000|2021-07-21 14:41:00|21803.58|21803.58|21796.53|21796.53|21803.58|21803.58|21792.64|21792.64|0
1626878470000|2021-07-21 14:41:10|21792.26|21792.26|21792.26|21792.26|21792.26|21792.26|21792.26|21792.26|0
1626878480000|2021-07-21 14:41:20|21791.5|21791.5|21791.5|21791.5|21791.5|21791.5|21791.5|21791.5|0
1626878500000|2021-07-21 14:41:40|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|0
1626878540000|2021-07-21 14:42:20|21791.5|21791.5|21792.39|21792.39|21792.39|21792.39|21791.5|21791.5|0
1626878550000|2021-07-21 14:42:30|21793.9|21793.9|21789.63|21789.63|21793.9|21793.9|21789.63|21789.63|0
1626878580000|2021-07-21 14:43:00|21785.36|21785.36|21789.63|21789.63|21789.63|21789.63|21785.36|21785.36|0
1626878600000|2021-07-21 14:43:20|21793.9|21793.9|21793.9|21793.9|21793.9|21793.9|21793.9|21793.9|0
1626878620000|2021-07-21 14:43:40|21794.79|21794.79|21797.44|21797.44|21797.44|21797.44|21794.79|21794.79|0
1626878630000|2021-07-21 14:43:50|21798.2|21798.2|21803.23|21803.23|21803.23|21803.23|21798.2|21798.2|0
1626878640000|2021-07-21 14:44:00|21804.12|21804.12|21804.12|21804.12|21804.12|21804.12|21804.12|21804.12|0
1626878670000|2021-07-21 14:44:30|21802.34|21802.34|21802.34|21802.34|21802.34|21802.34|21802.34|21802.34|0
1626878680000|2021-07-21 14:44:40|21801.46|21801.46|21801.46|21801.46|21801.46|21801.46|21801.46|21801.46|0
1626878690000|2021-07-21 14:44:50|21804.05|21804.05|21804.05|21804.05|21804.05|21804.05|21804.05|21804.05|0
1626878710000|2021-07-21 14:45:10|21808.33|21808.33|21808.33|21808.33|21808.33|21808.33|21808.33|21808.33|0
1626878750000|2021-07-21 14:45:50|21812.6|21812.6|21812.6|21812.6|21812.6|21812.6|21812.6|21812.6|0
1626878770000|2021-07-21 14:46:10|21813.36|21813.36|21813.36|21813.36|21813.36|21813.36|21813.36|21813.36|0
1626878790000|2021-07-21 14:46:30|21810.76|21810.76|21819.31|21819.31|21819.31|21819.31|21810.76|21810.76|0
1626878800000|2021-07-21 14:46:40|21820.6|21820.6|21820.6|21820.6|21820.6|21820.6|21820.6|21820.6|0
1626878810000|2021-07-21 14:46:50|21818.83|21818.83|21817.95|21817.95|21818.83|21818.83|21817.95|21817.95|0
1626878830000|2021-07-21 14:47:10|21818.83|21818.83|21818.83|21818.83|21818.83|21818.83|21818.83|21818.83|0
1626878840000|2021-07-21 14:47:20|21823.1|21823.1|21823.1|21823.1|21823.1|21823.1|21823.1|21823.1|0
1626878850000|2021-07-21 14:47:30|21822.22|21822.22|21822.22|21822.22|21822.22|21822.22|21822.22|21822.22|0
1626878860000|2021-07-21 14:47:40|21826.49|21826.49|21826.49|21826.49|21826.49|21826.49|21826.49|21826.49|0
1626878870000|2021-07-21 14:47:50|21825.74|21825.74|21835.04|21835.04|21835.04|21835.04|21825.74|21825.74|0
1626878880000|2021-07-21 14:48:00|21836.55|21836.55|21836.55|21836.55|21836.55|21836.55|21836.55|21836.55|0
1626878910000|2021-07-21 14:48:30|21845.09|21845.09|21836.55|21836.55|21845.09|21845.09|21836.55|21836.55|0
1626878920000|2021-07-21 14:48:40|21835.79|21835.79|21834.91|21834.91|21835.79|21835.79|21834.91|21834.91|0
1626878930000|2021-07-21 14:48:50|21839.18|21839.18|21830.58|21830.58|21839.18|21839.18|21830.58|21830.58|0
1626878950000|2021-07-21 14:49:10|21829.29|21829.29|21820.74|21820.74|21829.29|21829.29|21820.74|21820.74|0
1626878990000|2021-07-21 14:49:50|21825.01|21825.01|21825.01|21825.01|21825.01|21825.01|21825.01|21825.01|0
1626879000000|2021-07-21 14:50:00|21829.29|21829.29|21829.29|21829.29|21829.29|21829.29|21829.29|21829.29|0
1626879010000|2021-07-21 14:50:10|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|0
1626879020000|2021-07-21 14:50:20|21825.77|21825.77|21825.77|21825.77|21825.77|21825.77|21825.77|21825.77|0
1626879060000|2021-07-21 14:51:00|21821.5|21821.5|21817.22|21817.22|21821.5|21821.5|21817.22|21817.22|0
1626879080000|2021-07-21 14:51:20|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|0
1626879130000|2021-07-21 14:52:10|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|0
1626879150000|2021-07-21 14:52:30|21809.98|21809.98|21809.98|21809.98|21809.98|21809.98|21809.98|21809.98|0
1626879170000|2021-07-21 14:52:50|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|0
1626879210000|2021-07-21 14:53:30|21816.75|21816.75|21816.75|21816.75|21816.75|21816.75|21816.75|21816.75|0
1626879250000|2021-07-21 14:54:10|21817.64|21817.64|21817.64|21817.64|21817.64|21817.64|21817.64|21817.64|0
1626879260000|2021-07-21 14:54:20|21821.91|21821.91|21821.91|21821.91|21821.91|21821.91|21821.91|21821.91|0
1626879310000|2021-07-21 14:55:10|21826.18|21826.18|21839|21839|21839|21839|21826.18|21826.18|0
1626879360000|2021-07-21 14:56:00|21840.3|21840.3|21840.3|21840.3|21840.3|21840.3|21840.3|21840.3|0
1626879390000|2021-07-21 14:56:30|21844.57|21844.57|21846.02|21846.02|21850.3|21850.3|21844.57|21844.57|0
1626879400000|2021-07-21 14:56:40|21847.48|21847.48|21847.48|21847.48|21847.48|21847.48|21847.48|21847.48|0
1626879420000|2021-07-21 14:57:00|21851.75|21851.75|21851.75|21851.75|21851.75|21851.75|21851.75|21851.75|0
1626879430000|2021-07-21 14:57:10|21856.02|21856.02|21856.02|21856.02|21856.02|21856.02|21856.02|21856.02|0
1626879450000|2021-07-21 14:57:30|21857.54|21857.54|21860|21860|21860.89|21860.89|21857.54|21857.54|0
1626879460000|2021-07-21 14:57:40|21864.28|21864.28|21864.28|21864.28|21864.28|21864.28|21864.28|21864.28|0
1626879470000|2021-07-21 14:57:50|21865.57|21865.57|21865.57|21865.57|21865.57|21865.57|21865.57|21865.57|0
1626879500000|2021-07-21 14:58:20|21862.67|21862.67|21862.67|21862.67|21862.67|21862.67|21862.67|21862.67|0
1626879510000|2021-07-21 14:58:30|21866.94|21866.94|21866.94|21866.94|21866.94|21866.94|21866.94|21866.94|0
1626879540000|2021-07-21 14:59:00|21867.82|21867.82|21866.94|21866.94|21867.82|21867.82|21866.94|21866.94|0
1626879560000|2021-07-21 14:59:20|21871.21|21871.21|21872.1|21872.1|21872.1|21872.1|21871.21|21871.21|0
1626879590000|2021-07-21 14:59:50|21867.82|21867.82|21867.82|21867.82|21867.82|21867.82|21867.82|21867.82|0
1626879600000|2021-07-21 15:00:00|21865.17|21865.17|21866.05|21866.05|21866.05|21866.05|21865.17|21865.17|0
1626879630000|2021-07-21 15:00:30|21867.35|21867.35|21867.35|21867.35|21867.35|21867.35|21867.35|21867.35|0
1626879650000|2021-07-21 15:00:50|21868.65|21868.65|21868.65|21868.65|21868.65|21868.65|21868.65|21868.65|0
1626879660000|2021-07-21 15:01:00|21869.53|21869.53|21871.18|21871.18|21871.18|21871.18|21869.53|21869.53|0
1626879670000|2021-07-21 15:01:10|21872.06|21872.06|21872.06|21872.06|21872.06|21872.06|21872.06|21872.06|0
1626879680000|2021-07-21 15:01:20|21871.18|21871.18|21871.18|21871.18|21871.18|21871.18|21871.18|21871.18|0
1626879690000|2021-07-21 15:01:30|21869.88|21869.88|21873.26|21873.26|21877.54|21877.54|21868.99|21868.99|0
1626879700000|2021-07-21 15:01:40|21868.99|21868.99|21868.99|21868.99|21868.99|21868.99|21868.99|21868.99|0
1626879720000|2021-07-21 15:02:00|21870.51|21870.51|21873.03|21873.03|21873.03|21873.03|21870.51|21870.51|0
1626879730000|2021-07-21 15:02:10|21866.99|21866.99|21866.99|21866.99|21866.99|21866.99|21866.99|21866.99|0
1626879790000|2021-07-21 15:03:10|21866.11|21866.11|21858.45|21858.45|21866.11|21866.11|21857.56|21857.56|0
1626879800000|2021-07-21 15:03:20|21854.17|21854.17|21853.29|21853.29|21854.17|21854.17|21852.4|21852.4|0
1626879820000|2021-07-21 15:03:40|21854.17|21854.17|21854.17|21854.17|21854.17|21854.17|21854.17|21854.17|0
1626879840000|2021-07-21 15:04:00|21853.29|21853.29|21854.17|21854.17|21854.17|21854.17|21853.29|21853.29|0
1626879860000|2021-07-21 15:04:20|21852.88|21852.88|21852.88|21852.88|21852.88|21852.88|21852.88|21852.88|0
1626879870000|2021-07-21 15:04:30|21855.47|21855.47|21864.9|21864.9|21864.9|21864.9|21855.47|21855.47|0
1626879890000|2021-07-21 15:04:50|21863.6|21863.6|21858.03|21858.03|21863.6|21863.6|21858.03|21858.03|0
1626879950000|2021-07-21 15:05:50|21860.63|21860.63|21860.31|21860.31|21862.08|21862.08|21860.31|21860.31|0
1626879970000|2021-07-21 15:06:10|21861.2|21861.2|21861.2|21861.2|21861.2|21861.2|21861.2|21861.2|0
1626879980000|2021-07-21 15:06:20|21862.08|21862.08|21862.08|21862.08|21862.08|21862.08|21862.08|21862.08|0
1626880000000|2021-07-21 15:06:40|21863.38|21863.38|21870.25|21870.25|21872.02|21872.02|21863.38|21863.38|0
1626880010000|2021-07-21 15:06:50|21871.13|21871.13|21871.13|21871.13|21871.13|21871.13|21871.13|21871.13|0
1626880040000|2021-07-21 15:07:20|21872.65|21872.65|21872.65|21872.65|21872.65|21872.65|21872.65|21872.65|0
1626880050000|2021-07-21 15:07:30|21871.76|21871.76|21871.76|21871.76|21871.76|21871.76|21871.76|21871.76|0
1626880090000|2021-07-21 15:08:10|21872.65|21872.65|21873.95|21873.95|21873.95|21873.95|21872.65|21872.65|0
1626880120000|2021-07-21 15:08:40|21878.22|21878.22|21879.1|21879.1|21879.1|21879.1|21878.22|21878.22|0
1626880130000|2021-07-21 15:08:50|21879.99|21879.99|21879.99|21879.99|21879.99|21879.99|21879.99|21879.99|0
1626880140000|2021-07-21 15:09:00|21880.87|21880.87|21880.87|21880.87|21880.87|21880.87|21880.87|21880.87|0
1626880160000|2021-07-21 15:09:20|21882.17|21882.17|21881.29|21881.29|21882.17|21882.17|21881.29|21881.29|0
1626880170000|2021-07-21 15:09:30|21879.52|21879.52|21882.17|21882.17|21882.17|21882.17|21879.52|21879.52|0
1626880180000|2021-07-21 15:09:40|21880.4|21880.4|21878.63|21878.63|21880.4|21880.4|21878.63|21878.63|0
1626880190000|2021-07-21 15:09:50|21879.52|21879.52|21878.76|21878.76|21879.52|21879.52|21878.76|21878.76|0
1626880200000|2021-07-21 15:10:00|21877.46|21877.46|21877.46|21877.46|21877.46|21877.46|21877.46|21877.46|0
1626880210000|2021-07-21 15:10:10|21876.16|21876.16|21876.16|21876.16|21876.16|21876.16|21876.16|21876.16|0
1626880230000|2021-07-21 15:10:30|21877.05|21877.05|21880.59|21880.59|21881.48|21881.48|21877.05|21877.05|0
1626880240000|2021-07-21 15:10:40|21879.83|21879.83|21879.83|21879.83|21880.59|21880.59|21879.83|21879.83|0
1626880260000|2021-07-21 15:11:00|21880.72|21880.72|21881.6|21881.6|21881.6|21881.6|21880.72|21880.72|0
1626880300000|2021-07-21 15:11:40|21877.33|21877.33|21877.33|21877.33|21877.33|21877.33|21877.33|21877.33|0
1626880310000|2021-07-21 15:11:50|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|0
1626880340000|2021-07-21 15:12:20|21882.49|21882.49|21882.49|21882.49|21882.49|21882.49|21882.49|21882.49|0
1626880350000|2021-07-21 15:12:30|21879.83|21879.83|21882.49|21882.49|21882.49|21882.49|21879.83|21879.83|0
1626880370000|2021-07-21 15:12:50|21881.6|21881.6|21881.6|21881.6|21881.6|21881.6|21881.6|21881.6|0
1626880400000|2021-07-21 15:13:20|21882.49|21882.49|21882.49|21882.49|21882.49|21882.49|21882.49|21882.49|0
1626880410000|2021-07-21 15:13:30|21885.4|21885.4|21885.4|21885.4|21885.4|21885.4|21885.4|21885.4|0
1626880470000|2021-07-21 15:14:30|21884.51|21884.51|21884.51|21884.51|21884.51|21884.51|21884.51|21884.51|0
1626880500000|2021-07-21 15:15:00|21885.81|21885.81|21892.35|21892.35|21892.35|21892.35|21885.81|21885.81|0
1626880530000|2021-07-21 15:15:30|21893.11|21893.11|21896.65|21896.65|21896.65|21896.65|21893.11|21893.11|0
1626880570000|2021-07-21 15:16:10|21897.54|21897.54|21897.54|21897.54|21897.54|21897.54|21897.54|21897.54|0
1626880580000|2021-07-21 15:16:20|21895.77|21895.77|21897.54|21897.54|21897.54|21897.54|21894.88|21894.88|0
1626880600000|2021-07-21 15:16:40|21899.05|21899.05|21899.05|21899.05|21899.05|21899.05|21899.05|21899.05|0
1626880630000|2021-07-21 15:17:10|21903.32|21903.32|21904.84|21904.84|21904.84|21904.84|21903.32|21903.32|0
1626880680000|2021-07-21 15:18:00|21906.13|21906.13|21904|21904|21906.13|21906.13|21904|21904|0
1626880690000|2021-07-21 15:18:10|21901.86|21901.86|21901.86|21901.86|21901.86|21901.86|21901.86|21901.86|0
1626880700000|2021-07-21 15:18:20|21900.56|21900.56|21898.79|21898.79|21900.56|21900.56|21898.79|21898.79|0
1626880730000|2021-07-21 15:18:50|21903.06|21903.06|21903.06|21903.06|21903.06|21903.06|21903.06|21903.06|0
1626880770000|2021-07-21 15:19:30|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|0
1626880800000|2021-07-21 15:20:00|21901.42|21901.42|21903.61|21903.61|21903.61|21903.61|21901.42|21901.42|0
1626880830000|2021-07-21 15:20:30|21905.38|21905.38|21905.38|21905.38|21905.38|21905.38|21905.38|21905.38|0
1626880860000|2021-07-21 15:21:00|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|0
1626880880000|2021-07-21 15:21:20|21899.81|21899.81|21898.04|21898.04|21899.81|21899.81|21898.04|21898.04|0
1626880900000|2021-07-21 15:21:40|21899.81|21899.81|21899.81|21899.81|21899.81|21899.81|21899.81|21899.81|0
1626880920000|2021-07-21 15:22:00|21898.51|21898.51|21898.51|21898.51|21898.51|21898.51|21898.51|21898.51|0
1626880930000|2021-07-21 15:22:10|21896.74|21896.74|21901.01|21901.01|21901.01|21901.01|21896.74|21896.74|0
1626880940000|2021-07-21 15:22:20|21905.28|21905.28|21905.28|21905.28|21905.28|21905.28|21905.28|21905.28|0
1626880970000|2021-07-21 15:22:50|21906.58|21906.58|21904.4|21904.4|21906.58|21906.58|21904.4|21904.4|0
1626880980000|2021-07-21 15:23:00|21905.15|21905.15|21905.91|21905.91|21905.91|21905.91|21905.15|21905.15|0
1626880990000|2021-07-21 15:23:10|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|0
1626881000000|2021-07-21 15:23:20|21908.57|21908.57|21907.68|21907.68|21908.57|21908.57|21907.68|21907.68|0
1626881010000|2021-07-21 15:23:30|21908.57|21908.57|21917.27|21917.27|21917.27|21917.27|21908.57|21908.57|0
1626881020000|2021-07-21 15:23:40|21918.56|21918.56|21923.88|21923.88|21923.88|21923.88|21918.56|21918.56|0
1626881040000|2021-07-21 15:24:00|21925.39|21925.39|21922.73|21922.73|21925.39|21925.39|21922.73|21922.73|0
1626881060000|2021-07-21 15:24:20|21921.44|21921.44|21925.71|21925.71|21925.71|21925.71|21921.44|21921.44|0
1626881090000|2021-07-21 15:24:50|21927.48|21927.48|21928.36|21928.36|21928.36|21928.36|21927.48|21927.48|0
1626881100000|2021-07-21 15:25:00|21931.27|21931.27|21931.27|21931.27|21931.27|21931.27|21931.27|21931.27|0
1626881110000|2021-07-21 15:25:10|21929.82|21929.82|21932.47|21932.47|21932.47|21932.47|21929.82|21929.82|0
1626881120000|2021-07-21 15:25:20|21931.72|21931.72|21941.71|21941.71|21942.6|21942.6|21931.72|21931.72|0
1626881130000|2021-07-21 15:25:30|21940.83|21940.83|21944.21|21944.21|21944.21|21944.21|21939.94|21939.94|0
1626881160000|2021-07-21 15:26:00|21948.49|21948.49|21944.21|21944.21|21948.49|21948.49|21944.21|21944.21|0
1626881170000|2021-07-21 15:26:10|21948.49|21948.49|21944.21|21944.21|21948.49|21948.49|21944.21|21944.21|0
1626881190000|2021-07-21 15:26:30|21941.56|21941.56|21934.69|21934.69|21941.56|21941.56|21934.69|21934.69|0
1626881200000|2021-07-21 15:26:40|21937.6|21937.6|21940.1|21940.1|21941.87|21941.87|21937.6|21937.6|0
1626881210000|2021-07-21 15:26:50|21941.4|21941.4|21941.4|21941.4|21941.4|21941.4|21941.4|21941.4|0
1626881220000|2021-07-21 15:27:00|21945.67|21945.67|21946.97|21946.97|21946.97|21946.97|21941.4|21941.4|0
1626881230000|2021-07-21 15:27:10|21946.21|21946.21|21944.7|21944.7|21946.21|21946.21|21941.67|21941.67|0
1626881240000|2021-07-21 15:27:20|21940.43|21940.43|21940.43|21940.43|21940.43|21940.43|21940.43|21940.43|0
1626881250000|2021-07-21 15:27:30|21941.88|21941.88|21941.88|21941.88|21941.88|21941.88|21941.88|21941.88|0
1626881260000|2021-07-21 15:27:40|21942.77|21942.77|21942.77|21942.77|21942.77|21942.77|21942.77|21942.77|0
1626881280000|2021-07-21 15:28:00|21938.49|21938.49|21938.49|21938.49|21938.49|21938.49|21938.49|21938.49|0
1626881290000|2021-07-21 15:28:10|21934.22|21934.22|21935.23|21935.23|21935.99|21935.99|21934.22|21934.22|0
1626881300000|2021-07-21 15:28:20|21936.75|21936.75|21932.64|21932.64|21936.75|21936.75|21932.64|21932.64|0
1626881310000|2021-07-21 15:28:30|21928.37|21928.37|21928.37|21928.37|21928.37|21928.37|21928.37|21928.37|0
1626881320000|2021-07-21 15:28:40|21927.07|21927.07|21927.07|21927.07|21927.07|21927.07|21927.07|21927.07|0
1626881330000|2021-07-21 15:28:50|21925.55|21925.55|21925.55|21925.55|21925.55|21925.55|21925.55|21925.55|0
1626881340000|2021-07-21 15:29:00|21926.31|21926.31|21932.76|21932.76|21932.76|21932.76|21926.31|21926.31|0
1626881360000|2021-07-21 15:29:20|21930.1|21930.1|21935.26|21935.26|21935.26|21935.26|21930.1|21930.1|0
1626881370000|2021-07-21 15:29:30|21936.72|21936.72|21936.72|21936.72|21937.6|21937.6|21932.35|21932.35|0
1626881380000|2021-07-21 15:29:40|21937.6|21937.6|21941.14|21941.14|21945.5|21945.5|21937.6|21937.6|0
1626881390000|2021-07-21 15:29:50|21942.03|21942.03|21943.34|21943.34|21943.8|21943.8|21935.25|21935.25|0
1626938170000|2021-07-22 07:16:10|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|0
1626938190000|2021-07-22 07:16:30|22029.04|22029.04|22029.04|22029.04|22029.04|22029.04|22029.04|22029.04|0
1626938200000|2021-07-22 07:16:40|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|0
1626938240000|2021-07-22 07:17:20|22025.31|22025.31|22025.31|22025.31|22025.31|22025.31|22025.31|22025.31|0
1626938260000|2021-07-22 07:17:40|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|0
1626938270000|2021-07-22 07:17:50|22033.09|22033.09|22034.39|22034.39|22034.39|22034.39|22033.09|22033.09|0
1626938280000|2021-07-22 07:18:00|22047.21|22047.21|22038.66|22038.66|22047.21|22047.21|22038.66|22038.66|0
1626938310000|2021-07-22 07:18:30|22025.85|22025.85|22017.3|22017.3|22025.85|22025.85|22017.3|22017.3|0
1626938340000|2021-07-22 07:19:00|22011.99|22011.99|22011.99|22011.99|22011.99|22011.99|22011.99|22011.99|0
1626938380000|2021-07-22 07:19:40|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|0
1626938450000|2021-07-22 07:20:50|22016.64|22016.64|22012.37|22012.37|22016.64|22016.64|22012.37|22012.37|0
1626938480000|2021-07-22 07:21:20|22016.26|22016.26|22021.83|22021.83|22021.83|22021.83|22016.26|22016.26|0
1626938490000|2021-07-22 07:21:30|22019.18|22019.18|22019.18|22019.18|22019.18|22019.18|22019.18|22019.18|0
1626938510000|2021-07-22 07:21:50|22023.45|22023.45|22023.45|22023.45|22023.45|22023.45|22023.45|22023.45|0
1626938570000|2021-07-22 07:22:50|22032.53|22032.53|22031.77|22031.77|22032.53|22032.53|22031.77|22031.77|0
1626938600000|2021-07-22 07:23:20|22044.59|22044.59|22044.59|22044.59|22044.59|22044.59|22044.59|22044.59|0
1626938620000|2021-07-22 07:23:40|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|0
1626938630000|2021-07-22 07:23:50|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|0
1626938660000|2021-07-22 07:24:20|22037.09|22037.09|22045.63|22045.63|22045.63|22045.63|22037.09|22037.09|0
1626938690000|2021-07-22 07:24:50|22044.33|22044.33|22039.14|22039.14|22044.33|22044.33|22039.14|22039.14|0
1626938710000|2021-07-22 07:25:10|22047.69|22047.69|22047.69|22047.69|22047.69|22047.69|22047.69|22047.69|0
1626938740000|2021-07-22 07:25:40|22049.46|22049.46|22049.46|22049.46|22049.46|22049.46|22049.46|22049.46|0
1626938780000|2021-07-22 07:26:20|22058|22058|22058|22058|22058|22058|22058|22058|0
1626938840000|2021-07-22 07:27:20|22059.45|22059.45|22046.64|22046.64|22059.45|22059.45|22046.64|22046.64|0
1626938850000|2021-07-22 07:27:30|22045.34|22045.34|22045.34|22045.34|22045.34|22045.34|22045.34|22045.34|0
1626938880000|2021-07-22 07:28:00|22043.89|22043.89|22044.77|22044.77|22044.77|22044.77|22043.89|22043.89|0
1626938890000|2021-07-22 07:28:10|22040.5|22040.5|22034.77|22034.77|22040.5|22040.5|22034.77|22034.77|0
1626938900000|2021-07-22 07:28:20|22037.37|22037.37|22036.07|22036.07|22037.37|22037.37|22036.07|22036.07|0
1626938940000|2021-07-22 07:29:00|22031.8|22031.8|22027.53|22027.53|22031.8|22031.8|22027.53|22027.53|0
1626938980000|2021-07-22 07:29:40|22018.98|22018.98|22018.98|22018.98|22018.98|22018.98|22018.98|22018.98|0
1626939000000|2021-07-22 07:30:00|22014.71|22014.71|22020.6|22020.6|22023.25|22023.25|22014.71|22014.71|0
1626939010000|2021-07-22 07:30:10|22024.87|22024.87|22024.87|22024.87|22024.87|22024.87|22024.87|22024.87|0
1626939020000|2021-07-22 07:30:20|22033.41|22033.41|22033.41|22033.41|22033.41|22033.41|22033.41|22033.41|0
1626939030000|2021-07-22 07:30:30|22037.31|22037.31|22037.31|22037.31|22037.31|22037.31|22037.31|22037.31|0
1626939050000|2021-07-22 07:30:50|22045.85|22045.85|22045.85|22045.85|22045.85|22045.85|22045.85|22045.85|0
1626939090000|2021-07-22 07:31:30|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|0
1626939110000|2021-07-22 07:31:50|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|0
1626939130000|2021-07-22 07:32:10|22031.25|22031.25|22031.25|22031.25|22031.25|22031.25|22031.25|22031.25|0
1626939160000|2021-07-22 07:32:40|22026.98|22026.98|22031.25|22031.25|22031.25|22031.25|22026.98|22026.98|0
1626939210000|2021-07-22 07:33:30|22026.98|22026.98|22026.98|22026.98|22026.98|22026.98|22026.98|22026.98|0
1626939230000|2021-07-22 07:33:50|22025.68|22025.68|22023.09|22023.09|22025.68|22025.68|22023.09|22023.09|0
1626939270000|2021-07-22 07:34:30|22014.54|22014.54|22014.54|22014.54|22014.54|22014.54|22014.54|22014.54|0
1626939280000|2021-07-22 07:34:40|22011|22011|22006.73|22006.73|22011|22011|22006.73|22006.73|0
1626939310000|2021-07-22 07:35:10|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|0
1626939370000|2021-07-22 07:36:10|22012.3|22012.3|22012.3|22012.3|22012.3|22012.3|22012.3|22012.3|0
1626939420000|2021-07-22 07:37:00|22013.18|22013.18|22013.18|22013.18|22013.18|22013.18|22013.18|22013.18|0
1626939440000|2021-07-22 07:37:20|22008.91|22008.91|22008.91|22008.91|22008.91|22008.91|22008.91|22008.91|0
1626939450000|2021-07-22 07:37:30|22000.37|22000.37|22000.37|22000.37|22000.37|22000.37|22000.37|22000.37|0
1626939540000|2021-07-22 07:39:00|21997.77|21997.77|21996.47|21996.47|21997.77|21997.77|21996.47|21996.47|0
1626939550000|2021-07-22 07:39:10|22001.12|22001.12|21992.58|21992.58|22001.12|22001.12|21992.58|21992.58|0
1626939560000|2021-07-22 07:39:20|21996.85|21996.85|21996.85|21996.85|21996.85|21996.85|21996.85|21996.85|0
1626939570000|2021-07-22 07:39:30|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|0
1626939630000|2021-07-22 07:40:30|21992.58|21992.58|21992.58|21992.58|21992.58|21992.58|21992.58|21992.58|0
1626939660000|2021-07-22 07:41:00|21988.69|21988.69|21983.49|21983.49|21988.69|21988.69|21983.49|21983.49|0
1626939670000|2021-07-22 07:41:10|21984.79|21984.79|21984.79|21984.79|21984.79|21984.79|21984.79|21984.79|0
1626939690000|2021-07-22 07:41:30|21983.49|21983.49|21983.49|21983.49|21983.49|21983.49|21983.49|21983.49|0
1626939720000|2021-07-22 07:42:00|21989.69|21989.69|21993.96|21993.96|22002.51|22002.51|21989.69|21989.69|0
1626939750000|2021-07-22 07:42:30|21992.67|21992.67|21983.2|21983.2|21992.67|21992.67|21983.2|21983.2|0
1626939780000|2021-07-22 07:43:00|21980.18|21980.18|21980.18|21980.18|21980.18|21980.18|21980.18|21980.18|0
1626939790000|2021-07-22 07:43:10|21978.4|21978.4|21974.13|21974.13|21978.4|21978.4|21974.13|21974.13|0
1626939800000|2021-07-22 07:43:20|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|0
1626939810000|2021-07-22 07:43:30|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|0
1626939860000|2021-07-22 07:44:20|21972.52|21972.52|21969.92|21969.92|21972.52|21972.52|21969.92|21969.92|0
1626939890000|2021-07-22 07:44:50|21968.15|21968.15|21968.15|21968.15|21968.15|21968.15|21968.15|21968.15|0
1626939900000|2021-07-22 07:45:00|21963.88|21963.88|21963.88|21963.88|21963.88|21963.88|21963.88|21963.88|0
1626939910000|2021-07-22 07:45:10|21968.15|21968.15|21964.61|21964.61|21968.15|21968.15|21964.61|21964.61|0
1626939920000|2021-07-22 07:45:20|21973.15|21973.15|21973.15|21973.15|21973.15|21973.15|21973.15|21973.15|0
1626939960000|2021-07-22 07:46:00|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|0
1626939980000|2021-07-22 07:46:20|21979.93|21979.93|21979.93|21979.93|21979.93|21979.93|21979.93|21979.93|0
1626940010000|2021-07-22 07:46:50|21984.2|21984.2|21988.47|21988.47|21988.47|21988.47|21984.2|21984.2|0
1626940020000|2021-07-22 07:47:00|21981.98|21981.98|21969.17|21969.17|21981.98|21981.98|21969.17|21969.17|0
1626940090000|2021-07-22 07:48:10|21967.87|21967.87|21967.87|21967.87|21967.87|21967.87|21967.87|21967.87|0
1626940100000|2021-07-22 07:48:20|21966.57|21966.57|21975.11|21975.11|21975.11|21975.11|21966.57|21966.57|0
1626940130000|2021-07-22 07:48:50|21980.43|21980.43|21980.43|21980.43|21980.43|21980.43|21980.43|21980.43|0
1626940150000|2021-07-22 07:49:10|21984.7|21984.7|21984.7|21984.7|21984.7|21984.7|21984.7|21984.7|0
1626940160000|2021-07-22 07:49:20|21980.43|21980.43|21976.15|21976.15|21980.43|21980.43|21976.15|21976.15|0
1626940200000|2021-07-22 07:50:00|21980.43|21980.43|21984.7|21984.7|21984.7|21984.7|21980.43|21980.43|0
1626940210000|2021-07-22 07:50:10|21983.4|21983.4|21983.4|21983.4|21983.4|21983.4|21983.4|21983.4|0
1626940240000|2021-07-22 07:50:40|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|0
1626940290000|2021-07-22 07:51:30|21977.36|21977.36|21966.22|21966.22|21977.36|21977.36|21966.22|21966.22|0
1626940310000|2021-07-22 07:51:50|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|0
1626940320000|2021-07-22 07:52:00|21963.24|21963.24|21958.97|21958.97|21963.24|21963.24|21958.97|21958.97|0
1626940330000|2021-07-22 07:52:10|21957.67|21957.67|21957.67|21957.67|21957.67|21957.67|21957.67|21957.67|0
1626940350000|2021-07-22 07:52:30|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|0
1626940370000|2021-07-22 07:52:50|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|0
1626940390000|2021-07-22 07:53:10|21954.7|21954.7|21950.43|21950.43|21954.7|21954.7|21950.43|21950.43|0
1626940400000|2021-07-22 07:53:20|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|0
1626940420000|2021-07-22 07:53:40|21954.7|21954.7|21954.7|21954.7|21954.7|21954.7|21954.7|21954.7|0
1626940430000|2021-07-22 07:53:50|21956.47|21956.47|21956.47|21956.47|21956.47|21956.47|21956.47|21956.47|0
1626940590000|2021-07-22 07:56:30|21960.74|21960.74|21965.01|21965.01|21965.01|21965.01|21960.74|21960.74|0
1626940610000|2021-07-22 07:56:50|21961.12|21961.12|21961.12|21961.12|21961.12|21961.12|21961.12|21961.12|0
1626940640000|2021-07-22 07:57:20|21952.58|21952.58|21949.03|21949.03|21952.58|21952.58|21949.03|21949.03|0
1626940680000|2021-07-22 07:58:00|21953.31|21953.31|21953.31|21953.31|21953.31|21953.31|21953.31|21953.31|0
1626940690000|2021-07-22 07:58:10|21955.96|21955.96|21955.96|21955.96|21955.96|21955.96|21951.69|21951.69|0
1626940700000|2021-07-22 07:58:20|21958.56|21958.56|21958.56|21958.56|21958.56|21958.56|21958.56|21958.56|0
1626940710000|2021-07-22 07:58:30|21967.1|21967.1|21967.1|21967.1|21967.1|21967.1|21962.83|21962.83|0
1626940790000|2021-07-22 07:59:50|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|0
1626940820000|2021-07-22 08:00:20|21958.29|21958.29|21946.36|21946.36|21959.17|21959.17|21946.36|21946.36|0
1626940830000|2021-07-22 08:00:30|21944.59|21944.59|21944.59|21944.59|21944.59|21944.59|21944.59|21944.59|0
1626940840000|2021-07-22 08:00:40|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|0
1626940850000|2021-07-22 08:00:50|21930.85|21930.85|21930.85|21930.85|21930.85|21930.85|21930.85|21930.85|0
1626940860000|2021-07-22 08:01:00|21932.15|21932.15|21930.15|21930.15|21934.42|21934.42|21925.87|21925.87|0
1626940870000|2021-07-22 08:01:10|21925.87|21925.87|21925.87|21925.87|21925.87|21925.87|21925.87|21925.87|0
1626940970000|2021-07-22 08:02:50|21917.33|21917.33|21913.44|21913.44|21917.33|21917.33|21913.44|21913.44|0
1626940980000|2021-07-22 08:03:00|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|0
1626940990000|2021-07-22 08:03:10|21897.59|21897.59|21906.14|21906.14|21906.14|21906.14|21897.59|21897.59|0
1626941000000|2021-07-22 08:03:20|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|0
1626941040000|2021-07-22 08:04:00|21907.81|21907.81|21907.81|21907.81|21907.81|21907.81|21907.81|21907.81|0
1626941050000|2021-07-22 08:04:10|21899.27|21899.27|21899.27|21899.27|21899.27|21899.27|21899.27|21899.27|0
1626941130000|2021-07-22 08:05:30|21903.54|21903.54|21903.54|21903.54|21903.54|21903.54|21903.54|21903.54|0
1626941140000|2021-07-22 08:05:40|21907.81|21907.81|21903.54|21903.54|21907.81|21907.81|21903.54|21903.54|0
1626941170000|2021-07-22 08:06:10|21907.81|21907.81|21912.09|21912.09|21912.09|21912.09|21907.81|21907.81|0
1626941180000|2021-07-22 08:06:20|21910.31|21910.31|21913.88|21913.88|21913.88|21913.88|21910.31|21910.31|0
1626941280000|2021-07-22 08:08:00|21911.23|21911.23|21911.23|21911.23|21911.23|21911.23|21911.23|21911.23|0
1626941320000|2021-07-22 08:08:40|21906.95|21906.95|21906.95|21906.95|21906.95|21906.95|21906.95|21906.95|0
1626941340000|2021-07-22 08:09:00|21902.68|21902.68|21902.68|21902.68|21902.68|21902.68|21902.68|21902.68|0
1626941370000|2021-07-22 08:09:30|21907.99|21907.99|21908.88|21908.88|21908.88|21908.88|21907.99|21907.99|0
1626941400000|2021-07-22 08:10:00|21906.28|21906.28|21906.28|21906.28|21906.28|21906.28|21906.28|21906.28|0
1626941420000|2021-07-22 08:10:20|21914.83|21914.83|21919.1|21919.1|21919.1|21919.1|21914.83|21914.83|0
1626941430000|2021-07-22 08:10:30|21927.65|21927.65|21927.65|21927.65|21927.65|21927.65|21927.65|21927.65|0
1626941440000|2021-07-22 08:10:40|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|0
1626941490000|2021-07-22 08:11:30|21933.78|21933.78|21946.6|21946.6|21946.6|21946.6|21933.78|21933.78|0
1626941540000|2021-07-22 08:12:20|21942.7|21942.7|21942.7|21942.7|21942.7|21942.7|21942.7|21942.7|0
1626941600000|2021-07-22 08:13:20|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|0
1626941700000|2021-07-22 08:15:00|21942.7|21942.7|21938.43|21938.43|21942.7|21942.7|21938.43|21938.43|0
1626941720000|2021-07-22 08:15:20|21945.51|21945.51|21945.51|21945.51|21945.51|21945.51|21945.51|21945.51|0
1626941800000|2021-07-22 08:16:40|21952.44|21952.44|21957.63|21957.63|21957.63|21957.63|21952.44|21952.44|0
1626941820000|2021-07-22 08:17:00|21954.09|21954.09|21954.09|21954.09|21954.09|21954.09|21954.09|21954.09|0
1626941830000|2021-07-22 08:17:10|21949.82|21949.82|21949.82|21949.82|21949.82|21949.82|21949.82|21949.82|0
1626941850000|2021-07-22 08:17:30|21948.52|21948.52|21948.52|21948.52|21948.52|21948.52|21948.52|21948.52|0
1626941900000|2021-07-22 08:18:20|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|0
1626941990000|2021-07-22 08:19:50|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|0
1626942000000|2021-07-22 08:20:00|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|0
1626942050000|2021-07-22 08:20:50|21955.86|21955.86|21955.86|21955.86|21955.86|21955.86|21955.86|21955.86|0
1626942120000|2021-07-22 08:22:00|21957.37|21957.37|21957.37|21957.37|21957.37|21957.37|21957.37|21957.37|0
1626942130000|2021-07-22 08:22:10|21961.64|21961.64|21959.87|21959.87|21961.64|21961.64|21959.87|21959.87|0
1626942150000|2021-07-22 08:22:30|21958.99|21958.99|21958.99|21958.99|21958.99|21958.99|21958.99|21958.99|0
1626942160000|2021-07-22 08:22:40|21957.22|21957.22|21951.68|21951.68|21957.22|21957.22|21951.68|21951.68|0
1626942200000|2021-07-22 08:23:20|21954.59|21954.59|21954.59|21954.59|21954.59|21954.59|21954.59|21954.59|0
1626942230000|2021-07-22 08:23:50|21955.89|21955.89|21957.18|21957.18|21957.18|21957.18|21955.89|21955.89|0
1626942250000|2021-07-22 08:24:10|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|0
1626942270000|2021-07-22 08:24:30|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|0
1626942330000|2021-07-22 08:25:30|21965.41|21965.41|21965.41|21965.41|21965.41|21965.41|21965.41|21965.41|0
1626942390000|2021-07-22 08:26:30|21973.95|21973.95|21973.95|21973.95|21973.95|21973.95|21973.95|21973.95|0
1626942430000|2021-07-22 08:27:10|21975.41|21975.41|21975.41|21975.41|21975.41|21975.41|21975.41|21975.41|0
1626942550000|2021-07-22 08:29:10|21974.52|21974.52|21970.25|21970.25|21974.52|21974.52|21970.25|21970.25|0
1626942560000|2021-07-22 08:29:20|21972.85|21972.85|21979.34|21979.34|21979.34|21979.34|21972.85|21972.85|0
1626942570000|2021-07-22 08:29:30|21981.93|21981.93|21986.26|21986.26|21986.26|21986.26|21981.93|21981.93|0
1626942620000|2021-07-22 08:30:20|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|0
1626942630000|2021-07-22 08:30:30|21997.4|21997.4|21997.4|21997.4|21997.4|21997.4|21997.4|21997.4|0
1626942640000|2021-07-22 08:30:40|22001.67|22001.67|22001.67|22001.67|22001.67|22001.67|22001.67|22001.67|0
1626942650000|2021-07-22 08:30:50|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|0
1626942690000|2021-07-22 08:31:30|22007.71|22007.71|22006.83|22006.83|22007.71|22007.71|22006.83|22006.83|0
1626942700000|2021-07-22 08:31:40|22008.12|22008.12|22009.42|22009.42|22009.42|22009.42|22008.12|22008.12|0
1626942760000|2021-07-22 08:32:40|22010.94|22010.94|22011.69|22011.69|22011.69|22011.69|22010.94|22010.94|0
1626942790000|2021-07-22 08:33:10|22009.1|22009.1|22010.4|22010.4|22010.4|22010.4|22009.1|22009.1|0
1626942810000|2021-07-22 08:33:30|22011.69|22011.69|22015.97|22015.97|22015.97|22015.97|22011.69|22011.69|0
1626942830000|2021-07-22 08:33:50|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|0
1626942890000|2021-07-22 08:34:50|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|0
1626942900000|2021-07-22 08:35:00|22019.48|22019.48|22019.48|22019.48|22019.48|22019.48|22019.48|22019.48|0
1626942910000|2021-07-22 08:35:10|22010.94|22010.94|22010.94|22010.94|22010.94|22010.94|22010.94|22010.94|0
1626943010000|2021-07-22 08:36:50|22006.66|22006.66|22006.66|22006.66|22006.66|22006.66|22006.66|22006.66|0
1626943020000|2021-07-22 08:37:00|22002.39|22002.39|21998.12|21998.12|22002.39|22002.39|21998.12|21998.12|0
1626943180000|2021-07-22 08:39:40|22002.39|22002.39|22002.39|22002.39|22002.39|22002.39|22002.39|22002.39|0
1626943200000|2021-07-22 08:40:00|21998.12|21998.12|21993.85|21993.85|21998.12|21998.12|21993.85|21993.85|0
1626943230000|2021-07-22 08:40:30|21989.57|21989.57|21989.57|21989.57|21989.57|21989.57|21989.57|21989.57|0
1626943250000|2021-07-22 08:40:50|21993.94|21993.94|21993.94|21993.94|21993.94|21993.94|21993.94|21993.94|0
1626943260000|2021-07-22 08:41:00|22006.02|22006.02|21988.78|21988.78|22006.02|22006.02|21988.78|21988.78|0
1626943270000|2021-07-22 08:41:10|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|0
1626943280000|2021-07-22 08:41:20|21980.61|21980.61|21976.34|21976.34|21980.61|21980.61|21976.34|21976.34|0
1626943320000|2021-07-22 08:42:00|21974.83|21974.83|21974.83|21974.83|21974.83|21974.83|21974.83|21974.83|0
1626943330000|2021-07-22 08:42:10|21970.55|21970.55|21970.55|21970.55|21970.55|21970.55|21970.55|21970.55|0
1626943360000|2021-07-22 08:42:40|21962.01|21962.01|21962.01|21962.01|21962.01|21962.01|21962.01|21962.01|0
1626943370000|2021-07-22 08:42:50|21960.24|21960.24|21960.24|21960.24|21960.24|21960.24|21960.24|21960.24|0
1626943390000|2021-07-22 08:43:10|21964.51|21964.51|21968.78|21968.78|21968.78|21968.78|21964.51|21964.51|0
1626943500000|2021-07-22 08:45:00|21965.88|21965.88|21965.88|21965.88|21965.88|21965.88|21965.88|21965.88|0
1626943540000|2021-07-22 08:45:40|21970.15|21970.15|21970.15|21970.15|21970.15|21970.15|21970.15|21970.15|0
1626943570000|2021-07-22 08:46:10|21961.6|21961.6|21961.6|21961.6|21961.6|21961.6|21961.6|21961.6|0
1626943620000|2021-07-22 08:47:00|21957.33|21957.33|21957.33|21957.33|21957.33|21957.33|21957.33|21957.33|0
1626943720000|2021-07-22 08:48:40|21943.12|21943.12|21938.85|21938.85|21943.12|21943.12|21938.85|21938.85|0
1626943730000|2021-07-22 08:48:50|21934.96|21934.96|21936.25|21936.25|21936.25|21936.25|21934.96|21934.96|0
1626943760000|2021-07-22 08:49:20|21932.71|21932.71|21931.83|21931.83|21932.71|21932.71|21931.83|21931.83|0
1626943770000|2021-07-22 08:49:30|21928.92|21928.92|21928.92|21928.92|21928.92|21928.92|21928.92|21928.92|0
1626943790000|2021-07-22 08:49:50|21924.65|21924.65|21924.65|21924.65|21924.65|21924.65|21924.65|21924.65|0
1626943810000|2021-07-22 08:50:10|21920.75|21920.75|21923.35|21923.35|21923.35|21923.35|21920.75|21920.75|0
1626943820000|2021-07-22 08:50:20|21925.12|21925.12|21925.12|21925.12|21925.12|21925.12|21925.12|21925.12|0
1626943850000|2021-07-22 08:50:50|21924.24|21924.24|21924.24|21924.24|21924.24|21924.24|21924.24|21924.24|0
1626943860000|2021-07-22 08:51:00|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|0
1626943910000|2021-07-22 08:51:50|21917.37|21917.37|21917.37|21917.37|21917.37|21917.37|21917.37|21917.37|0
1626943920000|2021-07-22 08:52:00|21921.64|21921.64|21924.24|21924.24|21928.51|21928.51|21921.64|21921.64|0
1626944120000|2021-07-22 08:55:20|21928.51|21928.51|21928.51|21928.51|21928.51|21928.51|21928.51|21928.51|0
1626944180000|2021-07-22 08:56:20|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|0
1626944210000|2021-07-22 08:56:50|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|0
1626944260000|2021-07-22 08:57:40|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|0
1626944330000|2021-07-22 08:58:50|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|0
1626944400000|2021-07-22 09:00:00|21940.44|21940.44|21944.71|21944.71|21944.71|21944.71|21940.44|21940.44|0
1626944450000|2021-07-22 09:00:50|21942.94|21942.94|21942.94|21942.94|21942.94|21942.94|21942.94|21942.94|0
1626944500000|2021-07-22 09:01:40|21938.67|21938.67|21936.01|21936.01|21938.67|21938.67|21936.01|21936.01|0
1626944560000|2021-07-22 09:02:40|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|0
1626944590000|2021-07-22 09:03:10|21928.2|21928.2|21928.2|21928.2|21928.2|21928.2|21928.2|21928.2|0
1626944700000|2021-07-22 09:05:00|21936.74|21936.74|21936.74|21936.74|21936.74|21936.74|21936.74|21936.74|0
1626944730000|2021-07-22 09:05:30|21942.94|21942.94|21947.21|21947.21|21948.25|21948.25|21942.94|21942.94|0
1626944850000|2021-07-22 09:07:30|21951.49|21951.49|21951.49|21951.49|21951.49|21951.49|21951.49|21951.49|0
1626944940000|2021-07-22 09:09:00|21947.21|21947.21|21947.21|21947.21|21947.21|21947.21|21947.21|21947.21|0
1626944950000|2021-07-22 09:09:10|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|0
1626944960000|2021-07-22 09:09:20|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|0
1626945040000|2021-07-22 09:10:40|21948.25|21948.25|21948.25|21948.25|21948.25|21948.25|21948.25|21948.25|0
1626945050000|2021-07-22 09:10:50|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|0
1626945070000|2021-07-22 09:11:10|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|0
1626945080000|2021-07-22 09:11:20|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|0
1626945150000|2021-07-22 09:12:30|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|0
1626945170000|2021-07-22 09:12:50|21956.64|21956.64|21956.64|21956.64|21956.64|21956.64|21956.64|21956.64|0
1626945300000|2021-07-22 09:15:00|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|0
1626945310000|2021-07-22 09:15:10|21948.1|21948.1|21943.83|21943.83|21948.1|21948.1|21943.83|21943.83|0
1626945320000|2021-07-22 09:15:20|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|0
1626945330000|2021-07-22 09:15:30|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|0
1626945350000|2021-07-22 09:15:50|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|0
1626945360000|2021-07-22 09:16:00|21955.6|21955.6|21955.6|21955.6|21955.6|21955.6|21955.6|21955.6|0
1626945410000|2021-07-22 09:16:50|21951.17|21951.17|21950.28|21950.28|21951.17|21951.17|21950.28|21950.28|0
1626945420000|2021-07-22 09:17:00|21946.01|21946.01|21946.01|21946.01|21946.01|21946.01|21942.12|21942.12|0
1626945440000|2021-07-22 09:17:20|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|0
1626945510000|2021-07-22 09:18:30|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|0
1626945560000|2021-07-22 09:19:20|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|0
1626945630000|2021-07-22 09:20:30|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|0
1626945650000|2021-07-22 09:20:50|21954.65|21954.65|21954.65|21954.65|21954.65|21954.65|21954.65|21954.65|0
1626945660000|2021-07-22 09:21:00|21950.38|21950.38|21948.86|21948.86|21950.38|21950.38|21948.86|21948.86|0
1626945750000|2021-07-22 09:22:30|21954.68|21954.68|21956.13|21956.13|21956.13|21956.13|21954.68|21954.68|0
1626945790000|2021-07-22 09:23:10|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|0
1626945800000|2021-07-22 09:23:20|21952.08|21952.08|21952.08|21952.08|21952.08|21952.08|21952.08|21952.08|0
1626945870000|2021-07-22 09:24:30|21950.63|21950.63|21950.63|21950.63|21950.63|21950.63|21950.63|21950.63|0
1626945900000|2021-07-22 09:25:00|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|0
1626945930000|2021-07-22 09:25:30|21951.93|21951.93|21951.93|21951.93|21951.93|21951.93|21951.93|21951.93|0
1626945960000|2021-07-22 09:26:00|21946.62|21946.62|21946.62|21946.62|21946.62|21946.62|21946.62|21946.62|0
1626945970000|2021-07-22 09:26:10|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|0
1626945990000|2021-07-22 09:26:30|21944.94|21944.94|21949.21|21949.21|21949.21|21949.21|21944.94|21944.94|0
1626946000000|2021-07-22 09:26:40|21953.48|21953.48|21953.48|21953.48|21953.48|21953.48|21953.48|21953.48|0
1626946060000|2021-07-22 09:27:40|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|0
1626946130000|2021-07-22 09:28:50|21956.71|21956.71|21956.71|21956.71|21956.71|21956.71|21956.71|21956.71|0
1626946140000|2021-07-22 09:29:00|21958.16|21958.16|21959.62|21959.62|21959.62|21959.62|21958.16|21958.16|0
1626946150000|2021-07-22 09:29:10|21963.89|21963.89|21966.49|21966.49|21966.49|21966.49|21963.89|21963.89|0
1626946170000|2021-07-22 09:29:30|21962.21|21962.21|21962.21|21962.21|21962.21|21962.21|21962.21|21962.21|0
1626946180000|2021-07-22 09:29:40|21957.94|21957.94|21957.94|21957.94|21957.94|21957.94|21957.94|21957.94|0
1626946190000|2021-07-22 09:29:50|21958.83|21958.83|21958.83|21958.83|21958.83|21958.83|21958.83|21958.83|0
1626946210000|2021-07-22 09:30:10|21954.55|21954.55|21954.55|21954.55|21954.55|21954.55|21954.55|21954.55|0
1626946230000|2021-07-22 09:30:30|21950.28|21950.28|21948.98|21948.98|21950.28|21950.28|21948.98|21948.98|0
1626946260000|2021-07-22 09:31:00|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|0
1626946520000|2021-07-22 09:35:20|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|0
1626946540000|2021-07-22 09:35:40|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|0
1626946580000|2021-07-22 09:36:20|21946.23|21946.23|21946.23|21946.23|21946.23|21946.23|21946.23|21946.23|0
1626946590000|2021-07-22 09:36:30|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|0
1626946610000|2021-07-22 09:36:50|21937.69|21937.69|21934.15|21934.15|21937.69|21937.69|21934.15|21934.15|0
1626946630000|2021-07-22 09:37:10|21929.87|21929.87|21938.42|21938.42|21938.42|21938.42|21929.87|21929.87|0
1626946660000|2021-07-22 09:37:40|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|0
1626946670000|2021-07-22 09:37:50|21924.15|21924.15|21924.15|21924.15|21924.15|21924.15|21924.15|21924.15|0
1626946680000|2021-07-22 09:38:00|21932.69|21932.69|21932.69|21932.69|21932.69|21932.69|21932.69|21932.69|0
1626946700000|2021-07-22 09:38:20|21934.15|21934.15|21934.15|21934.15|21934.15|21934.15|21934.15|21934.15|0
1626946720000|2021-07-22 09:38:40|21938.04|21938.04|21935.44|21935.44|21938.04|21938.04|21935.44|21935.44|0
1626946730000|2021-07-22 09:38:50|21938.04|21938.04|21939.34|21939.34|21939.34|21939.34|21938.04|21938.04|0
1626946840000|2021-07-22 09:40:40|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|0
1626946860000|2021-07-22 09:41:00|21939.34|21939.34|21939.34|21939.34|21939.34|21939.34|21939.34|21939.34|0
1626946870000|2021-07-22 09:41:10|21943.61|21943.61|21945.06|21945.06|21945.06|21945.06|21943.61|21943.61|0
1626946880000|2021-07-22 09:41:20|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|0
1626946990000|2021-07-22 09:43:10|21936.52|21936.52|21936.52|21936.52|21936.52|21936.52|21936.52|21936.52|0
1626947050000|2021-07-22 09:44:10|21939.43|21939.43|21940.88|21940.88|21940.88|21940.88|21939.43|21939.43|0
1626947070000|2021-07-22 09:44:30|21945.15|21945.15|21945.15|21945.15|21945.15|21945.15|21945.15|21945.15|0
1626947120000|2021-07-22 09:45:20|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|0
1626947140000|2021-07-22 09:45:40|21940|21940|21940|21940|21940|21940|21940|21940|0
1626947250000|2021-07-22 09:47:30|21935.72|21935.72|21935.72|21935.72|21935.72|21935.72|21935.72|21935.72|0
1626947280000|2021-07-22 09:48:00|21931.45|21931.45|21918.47|21918.47|21931.45|21931.45|21918.47|21918.47|0
1626947310000|2021-07-22 09:48:30|21922.74|21922.74|21922.74|21922.74|21922.74|21922.74|21922.74|21922.74|0
1626947340000|2021-07-22 09:49:00|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|0
1626947410000|2021-07-22 09:50:10|21929.92|21929.92|21931.38|21931.38|21931.38|21931.38|21929.92|21929.92|0
1626947420000|2021-07-22 09:50:20|21935.65|21935.65|21935.65|21935.65|21935.65|21935.65|21935.65|21935.65|0
1626947480000|2021-07-22 09:51:20|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|0
1626947520000|2021-07-22 09:52:00|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|0
1626947580000|2021-07-22 09:53:00|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|0
1626947600000|2021-07-22 09:53:20|21939.86|21939.86|21944.13|21944.13|21944.13|21944.13|21939.86|21939.86|0
1626947630000|2021-07-22 09:53:50|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|0
1626947670000|2021-07-22 09:54:30|21941.15|21941.15|21943.75|21943.75|21943.75|21943.75|21941.15|21941.15|0
1626947740000|2021-07-22 09:55:40|21941.15|21941.15|21941.15|21941.15|21941.15|21941.15|21941.15|21941.15|0
1626947760000|2021-07-22 09:56:00|21945.05|21945.05|21943.75|21943.75|21945.05|21945.05|21943.75|21943.75|0
1626947770000|2021-07-22 09:56:10|21945.05|21945.05|21942.39|21942.39|21945.05|21945.05|21942.39|21942.39|0
1626947780000|2021-07-22 09:56:20|21941.09|21941.09|21939.32|21939.32|21941.09|21941.09|21939.32|21939.32|0
1626947790000|2021-07-22 09:56:30|21940.78|21940.78|21942.23|21942.23|21943.69|21943.69|21940.78|21940.78|0
1626947800000|2021-07-22 09:56:40|21943.69|21943.69|21943.69|21943.69|21943.69|21943.69|21943.69|21943.69|0
1626947820000|2021-07-22 09:57:00|21939.41|21939.41|21939.41|21939.41|21939.41|21939.41|21939.41|21939.41|0
1626947870000|2021-07-22 09:57:50|21940.17|21940.17|21944.44|21944.44|21944.44|21944.44|21940.17|21940.17|0
1626947900000|2021-07-22 09:58:20|21940.17|21940.17|21943.08|21943.08|21943.08|21943.08|21940.17|21940.17|0
1626947940000|2021-07-22 09:59:00|21944.53|21944.53|21944.53|21944.53|21944.53|21944.53|21944.53|21944.53|0
1626947970000|2021-07-22 09:59:30|21943.08|21943.08|21943.08|21943.08|21943.08|21943.08|21943.08|21943.08|0
1626948060000|2021-07-22 10:01:00|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|0
1626948080000|2021-07-22 10:01:20|21946.46|21946.46|21946.46|21946.46|21946.46|21946.46|21946.46|21946.46|0
1626948120000|2021-07-22 10:02:00|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|0
1626948190000|2021-07-22 10:03:10|21943.96|21943.96|21946.62|21946.62|21946.62|21946.62|21943.96|21943.96|0
1626948210000|2021-07-22 10:03:30|21945.32|21945.32|21946.21|21946.21|21946.21|21946.21|21945.32|21945.32|0
1626948220000|2021-07-22 10:03:40|21950.48|21950.48|21954.75|21954.75|21954.75|21954.75|21950.48|21950.48|0
1626948240000|2021-07-22 10:04:00|21959.18|21959.18|21959.18|21959.18|21959.18|21959.18|21959.18|21959.18|0
1626948280000|2021-07-22 10:04:40|21963.45|21963.45|21963.45|21963.45|21963.45|21963.45|21963.45|21963.45|0
1626948330000|2021-07-22 10:05:30|21954.91|21954.91|21954.91|21954.91|21954.91|21954.91|21954.91|21954.91|0
1626948410000|2021-07-22 10:06:50|21953.13|21953.13|21947.47|21947.47|21953.13|21953.13|21947.47|21947.47|0
1626948420000|2021-07-22 10:07:00|21946.59|21946.59|21946.59|21946.59|21946.59|21946.59|21946.59|21946.59|0
1626948460000|2021-07-22 10:07:40|21942.32|21942.32|21936.59|21936.59|21942.32|21942.32|21936.59|21936.59|0
1626948480000|2021-07-22 10:08:00|21932.32|21932.32|21932.32|21932.32|21932.32|21932.32|21932.32|21932.32|0
1626948500000|2021-07-22 10:08:20|21928.05|21928.05|21928.05|21928.05|21928.05|21928.05|21928.05|21928.05|0
1626948510000|2021-07-22 10:08:30|21926.59|21926.59|21926.59|21926.59|21926.59|21926.59|21926.59|21926.59|0
1626948680000|2021-07-22 10:11:20|21935.14|21935.14|21930.86|21930.86|21935.14|21935.14|21930.86|21930.86|0
1626948780000|2021-07-22 10:13:00|21932.64|21932.64|21932.64|21932.64|21932.64|21932.64|21932.64|21932.64|0
1626948830000|2021-07-22 10:13:50|21931.34|21931.34|21931.34|21931.34|21931.34|21931.34|21931.34|21931.34|0
1626948840000|2021-07-22 10:14:00|21933.11|21933.11|21931.81|21931.81|21933.11|21933.11|21931.81|21931.81|0
1626948880000|2021-07-22 10:14:40|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|0
1626948930000|2021-07-22 10:15:30|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|0
1626949020000|2021-07-22 10:17:00|21931.81|21931.81|21926.65|21926.65|21931.81|21931.81|21926.65|21926.65|0
1626949060000|2021-07-22 10:17:40|21925.77|21925.77|21921.49|21921.49|21925.77|21925.77|21921.49|21921.49|0
1626949120000|2021-07-22 10:18:40|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|0
1626949130000|2021-07-22 10:18:50|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|0
1626949150000|2021-07-22 10:19:10|21911.65|21911.65|21915.92|21915.92|21915.92|21915.92|21911.65|21911.65|0
1626949190000|2021-07-22 10:19:50|21917.7|21917.7|21915.04|21915.04|21917.7|21917.7|21915.04|21915.04|0
1626949200000|2021-07-22 10:20:00|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|0
1626949210000|2021-07-22 10:20:10|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|0
1626949230000|2021-07-22 10:20:30|21925.77|21925.77|21930.04|21930.04|21930.04|21930.04|21925.77|21925.77|0
1626949250000|2021-07-22 10:20:50|21925.77|21925.77|21921.49|21921.49|21925.77|21925.77|21921.49|21921.49|0
1626949310000|2021-07-22 10:21:50|21922.38|21922.38|21925.04|21925.04|21925.04|21925.04|21920.61|21920.61|0
1626949330000|2021-07-22 10:22:10|21923.58|21923.58|21923.58|21923.58|21923.58|21923.58|21923.58|21923.58|0
1626949370000|2021-07-22 10:22:50|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|0
1626949380000|2021-07-22 10:23:00|21917.54|21917.54|21918.42|21918.42|21918.42|21918.42|21917.54|21917.54|0
1626949400000|2021-07-22 10:23:20|21911.5|21911.5|21911.5|21911.5|21911.5|21911.5|21911.5|21911.5|0
1626949460000|2021-07-22 10:24:20|21908.59|21908.59|21908.59|21908.59|21908.59|21908.59|21908.59|21908.59|0
1626949480000|2021-07-22 10:24:40|21906.32|21906.32|21904.86|21904.86|21906.32|21906.32|21904.86|21904.86|0
1626949490000|2021-07-22 10:24:50|21906.32|21906.32|21907.2|21907.2|21907.2|21907.2|21905.43|21905.43|0
1626949500000|2021-07-22 10:25:00|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|0
1626949510000|2021-07-22 10:25:10|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|0
1626949530000|2021-07-22 10:25:30|21902.87|21902.87|21902.87|21902.87|21902.87|21902.87|21902.87|21902.87|0
1626949600000|2021-07-22 10:26:40|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|0
1626949660000|2021-07-22 10:27:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1626949700000|2021-07-22 10:28:20|21910.12|21910.12|21910.12|21910.12|21910.12|21910.12|21910.12|21910.12|0
1626949720000|2021-07-22 10:28:40|21911.42|21911.42|21915.69|21915.69|21915.69|21915.69|21911.42|21911.42|0
1626949780000|2021-07-22 10:29:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1626949830000|2021-07-22 10:30:30|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|0
1626950130000|2021-07-22 10:35:30|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|0
1626950390000|2021-07-22 10:39:50|21918.19|21918.19|21918.19|21918.19|21918.19|21918.19|21918.19|21918.19|0
1626950490000|2021-07-22 10:41:30|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|0
1626950590000|2021-07-22 10:43:10|21919.07|21919.07|21919.96|21919.96|21919.96|21919.96|21919.07|21919.07|0
1626950600000|2021-07-22 10:43:20|21921.73|21921.73|21921.73|21921.73|21921.73|21921.73|21921.73|21921.73|0
1626950650000|2021-07-22 10:44:10|21917.46|21917.46|21917.46|21917.46|21917.46|21917.46|21917.46|21917.46|0
1626950710000|2021-07-22 10:45:10|21921.82|21921.82|21920.37|21920.37|21921.82|21921.82|21920.37|21920.37|0
1626950810000|2021-07-22 10:46:50|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|0
1626950830000|2021-07-22 10:47:10|21921.18|21921.18|21921.18|21921.18|21921.18|21921.18|21921.18|21921.18|0
1626950880000|2021-07-22 10:48:00|21917.64|21917.64|21917.64|21917.64|21917.64|21917.64|21917.64|21917.64|0
1626950890000|2021-07-22 10:48:10|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|0
1626950930000|2021-07-22 10:48:50|21912.48|21912.48|21908.21|21908.21|21912.48|21912.48|21908.21|21908.21|0
1626950940000|2021-07-22 10:49:00|21903.94|21903.94|21903.94|21903.94|21903.94|21903.94|21903.94|21903.94|0
1626950980000|2021-07-22 10:49:40|21899.67|21899.67|21893.59|21893.59|21899.67|21899.67|21893.59|21893.59|0
1626951000000|2021-07-22 10:50:00|21895.04|21895.04|21892.77|21892.77|21895.04|21895.04|21892.77|21892.77|0
1626951040000|2021-07-22 10:50:40|21895.68|21895.68|21895.68|21895.68|21895.68|21895.68|21895.68|21895.68|0
1626951100000|2021-07-22 10:51:40|21894.92|21894.92|21895.68|21895.68|21895.68|21895.68|21894.92|21894.92|0
1626951120000|2021-07-22 10:52:00|21892.14|21892.14|21892.9|21892.9|21892.9|21892.9|21892.14|21892.14|0
1626951150000|2021-07-22 10:52:30|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|0
1626951180000|2021-07-22 10:53:00|21897.01|21897.01|21899.6|21899.6|21899.6|21899.6|21897.01|21897.01|0
1626951200000|2021-07-22 10:53:20|21902.51|21902.51|21902.51|21902.51|21902.51|21902.51|21902.51|21902.51|0
1626951220000|2021-07-22 10:53:40|21904.02|21904.02|21904.02|21904.02|21904.02|21904.02|21904.02|21904.02|0
1626951240000|2021-07-22 10:54:00|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|0
1626951250000|2021-07-22 10:54:10|21896.99|21896.99|21896.99|21896.99|21896.99|21896.99|21896.99|21896.99|0
1626951260000|2021-07-22 10:54:20|21895.7|21895.7|21895.7|21895.7|21895.7|21895.7|21895.7|21895.7|0
1626951270000|2021-07-22 10:54:30|21893.92|21893.92|21893.04|21893.04|21893.92|21893.92|21893.04|21893.04|0
1626951300000|2021-07-22 10:55:00|21893.8|21893.8|21893.8|21893.8|21893.8|21893.8|21893.8|21893.8|0
1626951320000|2021-07-22 10:55:20|21898.07|21898.07|21898.07|21898.07|21898.07|21898.07|21898.07|21898.07|0
1626951360000|2021-07-22 10:56:00|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|0
1626951470000|2021-07-22 10:57:50|21905.25|21905.25|21900.98|21900.98|21905.25|21905.25|21900.98|21900.98|0
1626951500000|2021-07-22 10:58:20|21899.68|21899.68|21899.68|21899.68|21899.68|21899.68|21899.68|21899.68|0
1626951520000|2021-07-22 10:58:40|21897.91|21897.91|21897.02|21897.02|21897.91|21897.91|21897.02|21897.02|0
1626951540000|2021-07-22 10:59:00|21895.51|21895.51|21895.51|21895.51|21895.51|21895.51|21895.51|21895.51|0
1626951560000|2021-07-22 10:59:20|21904.05|21904.05|21895.51|21895.51|21904.05|21904.05|21895.51|21895.51|0
1626951580000|2021-07-22 10:59:40|21899.78|21899.78|21904.05|21904.05|21904.05|21904.05|21899.78|21899.78|0
1626951590000|2021-07-22 10:59:50|21898.86|21898.86|21889.43|21889.43|21898.86|21898.86|21889.43|21889.43|0
1626951610000|2021-07-22 11:00:10|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1626951670000|2021-07-22 11:01:10|21896.3|21896.3|21896.3|21896.3|21896.3|21896.3|21896.3|21896.3|0
1626951760000|2021-07-22 11:02:40|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|0
1626951780000|2021-07-22 11:03:00|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|0
1626951830000|2021-07-22 11:03:50|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|0
1626951890000|2021-07-22 11:04:50|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|0
1626951900000|2021-07-22 11:05:00|21903.58|21903.58|21904.88|21904.88|21904.88|21904.88|21903.58|21903.58|0
1626951910000|2021-07-22 11:05:10|21906.18|21906.18|21906.18|21906.18|21906.18|21906.18|21906.18|21906.18|0
1626951950000|2021-07-22 11:05:50|21904.72|21904.72|21909|21909|21909|21909|21904.72|21904.72|0
1626952140000|2021-07-22 11:09:00|21913.27|21913.27|21913.27|21913.27|21913.27|21913.27|21913.27|21913.27|0
1626952150000|2021-07-22 11:09:10|21909|21909|21899.88|21899.88|21909|21909|21899.88|21899.88|0
1626952170000|2021-07-22 11:09:30|21897.23|21897.23|21897.23|21897.23|21897.23|21897.23|21897.23|21897.23|0
1626952220000|2021-07-22 11:10:20|21892.87|21892.87|21892.87|21892.87|21892.87|21892.87|21892.87|21892.87|0
1626952260000|2021-07-22 11:11:00|21894.32|21894.32|21894.32|21894.32|21894.32|21894.32|21894.32|21894.32|0
1626952280000|2021-07-22 11:11:20|21895.21|21895.21|21895.21|21895.21|21895.21|21895.21|21895.21|21895.21|0
1626952320000|2021-07-22 11:12:00|21896.09|21896.09|21891.82|21891.82|21896.09|21896.09|21891.82|21891.82|0
1626952330000|2021-07-22 11:12:10|21893.12|21893.12|21897.39|21897.39|21897.39|21897.39|21893.12|21893.12|0
1626952340000|2021-07-22 11:12:20|21896.5|21896.5|21896.5|21896.5|21896.5|21896.5|21895.21|21895.21|0
1626952360000|2021-07-22 11:12:40|21892.23|21892.23|21892.23|21892.23|21892.23|21892.23|21892.23|21892.23|0
1626952470000|2021-07-22 11:14:30|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|0
1626952520000|2021-07-22 11:15:20|21892.23|21892.23|21895.3|21895.3|21895.3|21895.3|21892.23|21892.23|0
1626952540000|2021-07-22 11:15:40|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|0
1626952580000|2021-07-22 11:16:20|21898.69|21898.69|21898.69|21898.69|21898.69|21898.69|21898.69|21898.69|0
1626952590000|2021-07-22 11:16:30|21900.46|21900.46|21900.46|21900.46|21900.46|21900.46|21900.46|21900.46|0
1626952610000|2021-07-22 11:16:50|21896.18|21896.18|21891.91|21891.91|21896.18|21896.18|21891.91|21891.91|0
1626952620000|2021-07-22 11:17:00|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|21886.34|21886.34|0
1626952650000|2021-07-22 11:17:30|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|0
1626952690000|2021-07-22 11:18:10|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|0
1626952740000|2021-07-22 11:19:00|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|0
1626952780000|2021-07-22 11:19:40|21884.57|21884.57|21884.57|21884.57|21884.57|21884.57|21884.57|21884.57|0
1626952810000|2021-07-22 11:20:10|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|0
1626952920000|2021-07-22 11:22:00|21887.55|21887.55|21887.55|21887.55|21887.55|21887.55|21887.55|21887.55|0
1626953060000|2021-07-22 11:24:20|21883.76|21883.76|21883.76|21883.76|21883.76|21883.76|21883.76|21883.76|0
1626953070000|2021-07-22 11:24:30|21884.52|21884.52|21883.76|21883.76|21884.52|21884.52|21883.76|21883.76|0
1626953090000|2021-07-22 11:24:50|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|0
1626953120000|2021-07-22 11:25:20|21892.31|21892.31|21892.31|21892.31|21892.31|21892.31|21892.31|21892.31|0
1626953150000|2021-07-22 11:25:50|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|0
1626953190000|2021-07-22 11:26:30|21892.4|21892.4|21892.4|21892.4|21892.4|21892.4|21892.4|21892.4|0
1626953200000|2021-07-22 11:26:40|21893.16|21893.16|21892.59|21892.59|21894.04|21894.04|21892.59|21892.59|0
1626953240000|2021-07-22 11:27:20|21896.86|21896.86|21896.86|21896.86|21896.86|21896.86|21896.86|21896.86|0
1626953420000|2021-07-22 11:30:20|21892.59|21892.59|21892.59|21892.59|21892.59|21892.59|21892.59|21892.59|0
1626953510000|2021-07-22 11:31:50|21893.35|21893.35|21893.35|21893.35|21893.35|21893.35|21893.35|21893.35|0
1626953660000|2021-07-22 11:34:20|21897.62|21897.62|21897.62|21897.62|21897.62|21897.62|21897.62|21897.62|0
1626953670000|2021-07-22 11:34:30|21898.5|21898.5|21898.5|21898.5|21898.5|21898.5|21898.5|21898.5|0
1626953680000|2021-07-22 11:34:40|21894.23|21894.23|21894.23|21894.23|21894.23|21894.23|21894.23|21894.23|0
1626953760000|2021-07-22 11:36:00|21890.28|21890.28|21886|21886|21890.28|21890.28|21886|21886|0
1626953770000|2021-07-22 11:36:10|21884.71|21884.71|21884.71|21884.71|21884.71|21884.71|21884.71|21884.71|0
1626953810000|2021-07-22 11:36:50|21885.59|21885.59|21885.59|21885.59|21885.59|21885.59|21885.59|21885.59|0
1626953820000|2021-07-22 11:37:00|21881.32|21881.32|21879.81|21879.81|21881.32|21881.32|21879.81|21879.81|0
1626953830000|2021-07-22 11:37:10|21875.53|21875.53|21866.99|21866.99|21875.53|21875.53|21866.99|21866.99|0
1626953840000|2021-07-22 11:37:20|21862.56|21862.56|21859.91|21859.91|21862.56|21862.56|21859.91|21859.91|0
1626953860000|2021-07-22 11:37:40|21855.63|21855.63|21855.63|21855.63|21855.63|21855.63|21855.63|21855.63|0
1626953940000|2021-07-22 11:39:00|21864.18|21864.18|21864.18|21864.18|21864.18|21864.18|21864.18|21864.18|0
1626954050000|2021-07-22 11:40:50|21868.45|21868.45|21868.45|21868.45|21868.45|21868.45|21868.45|21868.45|0
1626954060000|2021-07-22 11:41:00|21863.26|21863.26|21864.56|21864.56|21864.56|21864.56|21863.26|21863.26|0
1626954070000|2021-07-22 11:41:10|21860.29|21860.29|21860.29|21860.29|21860.29|21860.29|21860.29|21860.29|0
1626954120000|2021-07-22 11:42:00|21861.17|21861.17|21862.06|21862.06|21862.06|21862.06|21861.17|21861.17|0
1626954130000|2021-07-22 11:42:10|21864.96|21864.96|21864.96|21864.96|21864.96|21864.96|21864.96|21864.96|0
1626954140000|2021-07-22 11:42:20|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|0
1626954150000|2021-07-22 11:42:30|21872.14|21872.14|21872.14|21872.14|21872.14|21872.14|21872.14|21872.14|0
1626954180000|2021-07-22 11:43:00|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|0
1626954190000|2021-07-22 11:43:10|21869.17|21869.17|21870.94|21870.94|21870.94|21870.94|21869.17|21869.17|0
1626954290000|2021-07-22 11:44:50|21866.67|21866.67|21866.67|21866.67|21866.67|21866.67|21866.67|21866.67|0
1626954300000|2021-07-22 11:45:00|21868.44|21868.44|21868.44|21868.44|21868.44|21868.44|21868.44|21868.44|0
1626954320000|2021-07-22 11:45:20|21872.71|21872.71|21871.26|21871.26|21872.71|21872.71|21871.26|21871.26|0
1626954360000|2021-07-22 11:46:00|21872.77|21872.77|21872.77|21872.77|21872.77|21872.77|21872.77|21872.77|0
1626954370000|2021-07-22 11:46:10|21877.04|21877.04|21877.04|21877.04|21877.04|21877.04|21877.04|21877.04|0
1626954390000|2021-07-22 11:46:30|21876.29|21876.29|21876.29|21876.29|21876.29|21876.29|21876.29|21876.29|0
1626954430000|2021-07-22 11:47:10|21877.17|21877.17|21877.17|21877.17|21877.17|21877.17|21877.17|21877.17|0
1626954450000|2021-07-22 11:47:30|21872.9|21872.9|21877.17|21877.17|21877.17|21877.17|21872.9|21872.9|0
1626954510000|2021-07-22 11:48:30|21872.9|21872.9|21872.9|21872.9|21872.9|21872.9|21872.9|21872.9|0
1626954520000|2021-07-22 11:48:40|21868.63|21868.63|21868.63|21868.63|21868.63|21868.63|21868.63|21868.63|0
1626954540000|2021-07-22 11:49:00|21871.28|21871.28|21869.51|21869.51|21871.28|21871.28|21869.51|21869.51|0
1626954600000|2021-07-22 11:50:00|21873.78|21873.78|21873.78|21873.78|21873.78|21873.78|21873.78|21873.78|0
1626954620000|2021-07-22 11:50:20|21875.08|21875.08|21875.08|21875.08|21875.08|21875.08|21875.08|21875.08|0
1626954660000|2021-07-22 11:51:00|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|0
1626954740000|2021-07-22 11:52:20|21881.13|21881.13|21885.4|21885.4|21885.4|21885.4|21881.13|21881.13|0
1626954760000|2021-07-22 11:52:40|21886.7|21886.7|21886.7|21886.7|21886.7|21886.7|21886.7|21886.7|0
1626954770000|2021-07-22 11:52:50|21890.97|21890.97|21890.97|21890.97|21890.97|21890.97|21890.97|21890.97|0
1626954830000|2021-07-22 11:53:50|21892.48|21892.48|21893.24|21893.24|21893.24|21893.24|21892.48|21892.48|0
1626954840000|2021-07-22 11:54:00|21897.51|21897.51|21903.24|21903.24|21903.24|21903.24|21897.51|21897.51|0
1626954850000|2021-07-22 11:54:10|21905.01|21905.01|21905.01|21905.01|21905.01|21905.01|21905.01|21905.01|0
1626954880000|2021-07-22 11:54:40|21906.52|21906.52|21906.52|21906.52|21906.52|21906.52|21902.25|21902.25|0
1626954900000|2021-07-22 11:55:00|21902.25|21902.25|21902.25|21902.25|21902.25|21902.25|21902.25|21902.25|0
1626954940000|2021-07-22 11:55:40|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|0
1626954960000|2021-07-22 11:56:00|21896.52|21896.52|21896.52|21896.52|21896.52|21896.52|21896.52|21896.52|0
1626954970000|2021-07-22 11:56:10|21897.28|21897.28|21897.28|21897.28|21897.28|21897.28|21897.28|21897.28|0
1626955000000|2021-07-22 11:56:40|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|0
1626955040000|2021-07-22 11:57:20|21907.28|21907.28|21905.98|21905.98|21907.28|21907.28|21905.98|21905.98|0
1626955120000|2021-07-22 11:58:40|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|0
1626955150000|2021-07-22 11:59:10|21914.68|21914.68|21914.68|21914.68|21914.68|21914.68|21914.68|21914.68|0
1626955200000|2021-07-22 12:00:00|21911.29|21911.29|21912.18|21912.18|21912.18|21912.18|21911.29|21911.29|0
1626955250000|2021-07-22 12:00:50|21903.63|21903.63|21903.63|21903.63|21903.63|21903.63|21903.63|21903.63|0
1626955260000|2021-07-22 12:01:00|21900.98|21900.98|21905.25|21905.25|21905.25|21905.25|21900.98|21900.98|0
1626955310000|2021-07-22 12:01:50|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|0
1626955320000|2021-07-22 12:02:00|21898.07|21898.07|21896.3|21896.3|21898.07|21898.07|21896.3|21896.3|0
1626955390000|2021-07-22 12:03:10|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1626955410000|2021-07-22 12:03:30|21892.78|21892.78|21892.78|21892.78|21892.78|21892.78|21892.78|21892.78|0
1626955430000|2021-07-22 12:03:50|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1626955440000|2021-07-22 12:04:00|21890.26|21890.26|21890.26|21890.26|21890.26|21890.26|21890.26|21890.26|0
1626955450000|2021-07-22 12:04:10|21885.98|21885.98|21883.39|21883.39|21885.98|21885.98|21879.11|21879.11|0
1626955490000|2021-07-22 12:04:50|21882.09|21882.09|21873.54|21873.54|21882.09|21882.09|21873.54|21873.54|0
1626955510000|2021-07-22 12:05:10|21872.25|21872.25|21872.25|21872.25|21872.25|21872.25|21872.25|21872.25|0
1626955560000|2021-07-22 12:06:00|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|0
1626955570000|2021-07-22 12:06:10|21867.97|21867.97|21872.25|21872.25|21872.25|21872.25|21867.97|21867.97|0
1626955590000|2021-07-22 12:06:30|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|0
1626955650000|2021-07-22 12:07:30|21879.11|21879.11|21879.11|21879.11|21879.11|21879.11|21879.11|21879.11|0
1626955860000|2021-07-22 12:11:00|21876.46|21876.46|21874.06|21874.06|21876.46|21876.46|21869.79|21869.79|0
1626955870000|2021-07-22 12:11:10|21873.3|21873.3|21873.3|21873.3|21873.3|21873.3|21873.3|21873.3|0
1626955910000|2021-07-22 12:11:50|21874.06|21874.06|21875.57|21875.57|21875.57|21875.57|21874.06|21874.06|0
1626956000000|2021-07-22 12:13:20|21876.33|21876.33|21873.73|21873.73|21876.33|21876.33|21873.73|21873.73|0
1626956010000|2021-07-22 12:13:30|21875.03|21875.03|21875.03|21875.03|21875.03|21875.03|21875.03|21875.03|0
1626956040000|2021-07-22 12:14:00|21879.3|21879.3|21884.87|21884.87|21884.87|21884.87|21879.3|21879.3|0
1626956070000|2021-07-22 12:14:30|21886.17|21886.17|21886.17|21886.17|21886.17|21886.17|21886.17|21886.17|0
1626956140000|2021-07-22 12:15:40|21887.94|21887.94|21891.48|21891.48|21891.48|21891.48|21887.94|21887.94|0
1626956320000|2021-07-22 12:18:40|21892.37|21892.37|21892.37|21892.37|21892.37|21892.37|21892.37|21892.37|0
1626956330000|2021-07-22 12:18:50|21896.64|21896.64|21896.64|21896.64|21896.64|21896.64|21896.64|21896.64|0
1626956340000|2021-07-22 12:19:00|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|0
1626956350000|2021-07-22 12:19:10|21903.19|21903.19|21904.64|21904.64|21904.64|21904.64|21903.19|21903.19|0
1626956360000|2021-07-22 12:19:20|21903.19|21903.19|21906.09|21906.09|21906.09|21906.09|21903.19|21903.19|0
1626956390000|2021-07-22 12:19:50|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|0
1626956410000|2021-07-22 12:20:10|21911.82|21911.82|21911.82|21911.82|21911.82|21911.82|21911.82|21911.82|0
1626956430000|2021-07-22 12:20:30|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|0
1626956470000|2021-07-22 12:21:10|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|0
1626956490000|2021-07-22 12:21:30|21921.25|21921.25|21922.7|21922.7|21922.7|21922.7|21921.25|21921.25|0
1626956500000|2021-07-22 12:21:40|21924.16|21924.16|21929.88|21929.88|21929.88|21929.88|21924.16|21924.16|0
1626956510000|2021-07-22 12:21:50|21934.16|21934.16|21934.16|21934.16|21934.16|21934.16|21934.16|21934.16|0
1626956520000|2021-07-22 12:22:00|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|0
1626956550000|2021-07-22 12:22:30|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|0
1626956560000|2021-07-22 12:22:40|21940.71|21940.71|21939.41|21939.41|21940.71|21940.71|21938.11|21938.11|0
1626956650000|2021-07-22 12:24:10|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|0
1626956700000|2021-07-22 12:25:00|21933.84|21933.84|21933.84|21933.84|21933.84|21933.84|21933.84|21933.84|0
1626956760000|2021-07-22 12:26:00|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|0
1626956790000|2021-07-22 12:26:30|21928.11|21928.11|21926.66|21926.66|21928.11|21928.11|21926.66|21926.66|0
1626956830000|2021-07-22 12:27:10|21924.06|21924.06|21921.41|21921.41|21924.06|21924.06|21921.41|21921.41|0
1626956910000|2021-07-22 12:28:30|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|0
1626956940000|2021-07-22 12:29:00|21918.5|21918.5|21918.5|21918.5|21918.5|21918.5|21918.5|21918.5|0
1626956980000|2021-07-22 12:29:40|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|0
1626957050000|2021-07-22 12:30:50|21910.68|21910.68|21910.68|21910.68|21910.68|21910.68|21910.68|21910.68|0
1626957080000|2021-07-22 12:31:20|21906.41|21906.41|21910.68|21910.68|21914.96|21914.96|21906.41|21906.41|0
1626957120000|2021-07-22 12:32:00|21906.32|21906.32|21903.25|21903.25|21906.32|21906.32|21903.25|21903.25|0
1626957140000|2021-07-22 12:32:20|21907.53|21907.53|21911.8|21911.8|21911.8|21911.8|21907.53|21907.53|0
1626957150000|2021-07-22 12:32:30|21907.53|21907.53|21907.53|21907.53|21907.53|21907.53|21907.53|21907.53|0
1626957180000|2021-07-22 12:33:00|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|0
1626957190000|2021-07-22 12:33:10|21902.02|21902.02|21902.18|21902.18|21902.18|21902.18|21900.72|21900.72|0
1626957200000|2021-07-22 12:33:20|21904.77|21904.77|21917.59|21917.59|21917.59|21917.59|21904.77|21904.77|0
1626957210000|2021-07-22 12:33:30|21915|21915|21915|21915|21915|21915|21915|21915|0
1626957230000|2021-07-22 12:33:50|21919.27|21919.27|21919.27|21919.27|21919.27|21919.27|21919.27|21919.27|0
1626957320000|2021-07-22 12:35:20|21915|21915|21915|21915|21915|21915|21915|21915|0
1626957370000|2021-07-22 12:36:10|21910.72|21910.72|21907.24|21907.24|21910.72|21910.72|21907.24|21907.24|0
1626957380000|2021-07-22 12:36:20|21902.97|21902.97|21902.97|21902.97|21902.97|21902.97|21902.97|21902.97|0
1626957390000|2021-07-22 12:36:30|21904.74|21904.74|21905.63|21905.63|21905.63|21905.63|21904.74|21904.74|0
1626957410000|2021-07-22 12:36:50|21901.35|21901.35|21897.44|21897.44|21901.35|21901.35|21897.44|21897.44|0
1626957450000|2021-07-22 12:37:30|21894.78|21894.78|21894.78|21894.78|21894.78|21894.78|21894.78|21894.78|0
1626957460000|2021-07-22 12:37:40|21897.38|21897.38|21897.38|21897.38|21897.38|21897.38|21897.38|21897.38|0
1626957510000|2021-07-22 12:38:30|21894.47|21894.47|21895.36|21895.36|21895.36|21895.36|21894.47|21894.47|0
1626957520000|2021-07-22 12:38:40|21894.47|21894.47|21893.02|21893.02|21894.47|21894.47|21893.02|21893.02|0
1626957530000|2021-07-22 12:38:50|21897.29|21897.29|21893.02|21893.02|21897.29|21897.29|21893.02|21893.02|0
1626957540000|2021-07-22 12:39:00|21897.29|21897.29|21899.06|21899.06|21899.06|21899.06|21897.29|21897.29|0
1626957560000|2021-07-22 12:39:20|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|0
1626957570000|2021-07-22 12:39:30|21893.33|21893.33|21893.33|21893.33|21893.33|21893.33|21893.33|21893.33|0
1626957610000|2021-07-22 12:40:10|21897.61|21897.61|21893.33|21893.33|21897.61|21897.61|21893.33|21893.33|0
1626957630000|2021-07-22 12:40:30|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|0
1626957640000|2021-07-22 12:40:40|21906.15|21906.15|21910.42|21910.42|21910.42|21910.42|21906.15|21906.15|0
1626957680000|2021-07-22 12:41:20|21908.65|21908.65|21910.42|21910.42|21910.42|21910.42|21908.65|21908.65|0
1626957700000|2021-07-22 12:41:40|21911.72|21911.72|21916.88|21916.88|21916.88|21916.88|21911.72|21911.72|0
1626957730000|2021-07-22 12:42:10|21921.15|21921.15|21921.15|21921.15|21921.15|21921.15|21921.15|21921.15|0
1626957740000|2021-07-22 12:42:20|21922.61|21922.61|21918.33|21918.33|21922.61|21922.61|21918.33|21918.33|0
1626957760000|2021-07-22 12:42:40|21917.04|21917.04|21917.04|21917.04|21917.04|21917.04|21917.04|21917.04|0
1626957770000|2021-07-22 12:42:50|21915.74|21915.74|21915.74|21915.74|21915.74|21915.74|21915.74|21915.74|0
1626957810000|2021-07-22 12:43:30|21916.62|21916.62|21917.51|21917.51|21917.51|21917.51|21916.62|21916.62|0
1626957820000|2021-07-22 12:43:40|21921.78|21921.78|21921.78|21921.78|21921.78|21921.78|21921.78|21921.78|0
1626957860000|2021-07-22 12:44:20|21925.32|21925.32|21926.08|21926.08|21926.08|21926.08|21925.32|21925.32|0
1626957880000|2021-07-22 12:44:40|21930.35|21930.35|21926.08|21926.08|21930.35|21930.35|21926.08|21926.08|0
1626957890000|2021-07-22 12:44:50|21923.42|21923.42|21914.88|21914.88|21923.42|21923.42|21914.88|21914.88|0
1626958010000|2021-07-22 12:46:50|21906.33|21906.33|21914.88|21914.88|21914.88|21914.88|21906.33|21906.33|0
1626958030000|2021-07-22 12:47:10|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|0
1626958060000|2021-07-22 12:47:40|21913.99|21913.99|21914.88|21914.88|21914.88|21914.88|21913.99|21913.99|0
1626958080000|2021-07-22 12:48:00|21913.42|21913.42|21913.42|21913.42|21913.42|21913.42|21909.15|21909.15|0
1626958130000|2021-07-22 12:48:50|21917.85|21917.85|21916.08|21916.08|21917.85|21917.85|21916.08|21916.08|0
1626958230000|2021-07-22 12:50:30|21920.35|21920.35|21920.35|21920.35|21920.35|21920.35|21920.35|21920.35|0
1626958260000|2021-07-22 12:51:00|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|0
1626958290000|2021-07-22 12:51:30|21921.97|21921.97|21921.97|21921.97|21921.97|21921.97|21921.97|21921.97|0
1626958310000|2021-07-22 12:51:50|21919.7|21919.7|21919.7|21919.7|21919.7|21919.7|21919.7|21919.7|0
1626958340000|2021-07-22 12:52:20|21917.93|21917.93|21917.93|21917.93|21917.93|21917.93|21917.93|21917.93|0
1626958360000|2021-07-22 12:52:40|21913.66|21913.66|21907.93|21907.93|21913.66|21913.66|21907.93|21907.93|0
1626958370000|2021-07-22 12:52:50|21906.42|21906.42|21906.42|21906.42|21906.42|21906.42|21906.42|21906.42|0
1626958380000|2021-07-22 12:53:00|21907.3|21907.3|21907.3|21907.3|21907.3|21907.3|21907.3|21907.3|0
1626958410000|2021-07-22 12:53:30|21911.19|21911.19|21902.65|21902.65|21911.19|21911.19|21902.65|21902.65|0
1626958420000|2021-07-22 12:53:40|21901.76|21901.76|21899.55|21899.55|21901.76|21901.76|21899.55|21899.55|0
1626958430000|2021-07-22 12:53:50|21897.78|21897.78|21897.78|21897.78|21897.78|21897.78|21897.78|21897.78|0
1626958480000|2021-07-22 12:54:40|21896.9|21896.9|21895.38|21895.38|21896.9|21896.9|21895.38|21895.38|0
1626958530000|2021-07-22 12:55:30|21891.11|21891.11|21891.11|21891.11|21891.11|21891.11|21891.11|21891.11|0
1626958540000|2021-07-22 12:55:40|21890.23|21890.23|21888.46|21888.46|21890.23|21890.23|21888.46|21888.46|0
1626958560000|2021-07-22 12:56:00|21884.18|21884.18|21879.91|21879.91|21884.18|21884.18|21879.91|21879.91|0
1626958570000|2021-07-22 12:56:10|21875.64|21875.64|21871.37|21871.37|21875.64|21875.64|21871.37|21871.37|0
1626958580000|2021-07-22 12:56:20|21870.48|21870.48|21869.18|21869.18|21870.48|21870.48|21869.18|21869.18|0
1626958590000|2021-07-22 12:56:30|21866.53|21866.53|21866.53|21866.53|21866.53|21866.53|21866.53|21866.53|0
1626958640000|2021-07-22 12:57:20|21867.98|21867.98|21872.34|21872.34|21872.34|21872.34|21867.98|21867.98|0
1626958660000|2021-07-22 12:57:40|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|0
1626958730000|2021-07-22 12:58:50|21867.92|21867.92|21867.92|21867.92|21867.92|21867.92|21867.92|21867.92|0
1626958750000|2021-07-22 12:59:10|21871.46|21871.46|21885.16|21885.16|21888.55|21888.55|21871.46|21871.46|0
1626958760000|2021-07-22 12:59:20|21887.82|21887.82|21887.82|21887.82|21887.82|21887.82|21887.82|21887.82|0
1626958770000|2021-07-22 12:59:30|21890.41|21890.41|21890.41|21890.41|21890.41|21890.41|21890.41|21890.41|0
1626958800000|2021-07-22 13:00:00|21886.14|21886.14|21882.35|21882.35|21886.14|21886.14|21882.35|21882.35|0
1626958850000|2021-07-22 13:00:50|21890.89|21890.89|21890.89|21890.89|21890.89|21890.89|21890.89|21890.89|0
1626958870000|2021-07-22 13:01:10|21892.66|21892.66|21892.66|21892.66|21892.66|21892.66|21892.66|21892.66|0
1626958980000|2021-07-22 13:03:00|21894.18|21894.18|21895.63|21895.63|21895.63|21895.63|21894.18|21894.18|0
1626959000000|2021-07-22 13:03:20|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|0
1626959020000|2021-07-22 13:03:40|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|0
1626959070000|2021-07-22 13:04:30|21898.13|21898.13|21898.13|21898.13|21898.13|21898.13|21898.13|21898.13|0
1626959090000|2021-07-22 13:04:50|21893.86|21893.86|21893.86|21893.86|21893.86|21893.86|21893.86|21893.86|0
1626959100000|2021-07-22 13:05:00|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|0
1626959110000|2021-07-22 13:05:10|21894.74|21894.74|21894.74|21894.74|21894.74|21894.74|21894.74|21894.74|0
1626959210000|2021-07-22 13:06:50|21899.02|21899.02|21894.74|21894.74|21899.02|21899.02|21894.74|21894.74|0
1626959220000|2021-07-22 13:07:00|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|0
1626959250000|2021-07-22 13:07:30|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|0
1626959260000|2021-07-22 13:07:40|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|0
1626959300000|2021-07-22 13:08:20|21897.97|21897.97|21897.97|21897.97|21897.97|21897.97|21897.97|21897.97|0
1626959310000|2021-07-22 13:08:30|21895.31|21895.31|21893.54|21893.54|21895.31|21895.31|21893.54|21893.54|0
1626959340000|2021-07-22 13:09:00|21889.27|21889.27|21887.97|21887.97|21889.27|21889.27|21887.97|21887.97|0
1626959360000|2021-07-22 13:09:20|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|0
1626959400000|2021-07-22 13:10:00|21882.25|21882.25|21882.25|21882.25|21882.25|21882.25|21882.25|21882.25|0
1626959420000|2021-07-22 13:10:20|21884.9|21884.9|21886.2|21886.2|21886.2|21886.2|21884.9|21884.9|0
1626959450000|2021-07-22 13:10:50|21890.47|21890.47|21890.47|21890.47|21890.47|21890.47|21890.47|21890.47|0
1626959460000|2021-07-22 13:11:00|21886.2|21886.2|21886.2|21886.2|21886.2|21886.2|21886.2|21886.2|0
1626959500000|2021-07-22 13:11:40|21887.65|21887.65|21890.56|21890.56|21890.56|21890.56|21887.65|21887.65|0
1626959520000|2021-07-22 13:12:00|21886.29|21886.29|21882.02|21882.02|21886.29|21886.29|21882.02|21882.02|0
1626959540000|2021-07-22 13:12:20|21884.29|21884.29|21885.17|21885.17|21885.17|21885.17|21884.29|21884.29|0
1626959550000|2021-07-22 13:12:30|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|0
1626959560000|2021-07-22 13:12:40|21883.81|21883.81|21883.81|21883.81|21883.81|21883.81|21883.81|21883.81|0
1626959570000|2021-07-22 13:12:50|21879.54|21879.54|21878.24|21878.24|21879.54|21879.54|21878.24|21878.24|0
1626959590000|2021-07-22 13:13:10|21880.01|21880.01|21881.63|21881.63|21881.63|21881.63|21877.36|21877.36|0
1626959600000|2021-07-22 13:13:20|21877.36|21877.36|21877.36|21877.36|21877.36|21877.36|21877.36|21877.36|0
1626959630000|2021-07-22 13:13:50|21878.24|21878.24|21881.79|21881.79|21881.79|21881.79|21878.24|21878.24|0
1626959650000|2021-07-22 13:14:10|21885.68|21885.68|21885.68|21885.68|21885.68|21885.68|21885.68|21885.68|0
1626959660000|2021-07-22 13:14:20|21889.95|21889.95|21891.72|21891.72|21891.72|21891.72|21889.95|21889.95|0
1626959670000|2021-07-22 13:14:30|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|0
1626959720000|2021-07-22 13:15:20|21900.27|21900.27|21900.27|21900.27|21900.27|21900.27|21900.27|21900.27|0
1626959760000|2021-07-22 13:16:00|21904.54|21904.54|21908.81|21908.81|21908.81|21908.81|21904.54|21904.54|0
1626959780000|2021-07-22 13:16:20|21913.08|21913.08|21913.08|21913.08|21913.08|21913.08|21913.08|21913.08|0
1626959790000|2021-07-22 13:16:30|21914.54|21914.54|21914.54|21914.54|21914.54|21914.54|21914.54|21914.54|0
1626959830000|2021-07-22 13:17:10|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|0
1626959860000|2021-07-22 13:17:40|21920.67|21920.67|21920.67|21920.67|21920.67|21920.67|21920.67|21920.67|0
1626959880000|2021-07-22 13:18:00|21921.56|21921.56|21925.83|21925.83|21925.83|21925.83|21921.56|21921.56|0
1626959930000|2021-07-22 13:18:50|21917.29|21917.29|21913.02|21913.02|21917.29|21917.29|21913.02|21913.02|0
1626959940000|2021-07-22 13:19:00|21911.24|21911.24|21906.97|21906.97|21911.24|21911.24|21906.97|21906.97|0
1626959950000|2021-07-22 13:19:10|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|0
1626959960000|2021-07-22 13:19:20|21909.95|21909.95|21909.95|21909.95|21909.95|21909.95|21909.95|21909.95|0
1626959970000|2021-07-22 13:19:30|21908.65|21908.65|21907.2|21907.2|21908.65|21908.65|21905.9|21905.9|0
1626960070000|2021-07-22 13:21:10|21908.08|21908.08|21908.08|21908.08|21908.08|21908.08|21908.08|21908.08|0
1626960130000|2021-07-22 13:22:10|21914.57|21914.57|21914.57|21914.57|21914.57|21914.57|21914.57|21914.57|0
1626960160000|2021-07-22 13:22:40|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|0
1626960180000|2021-07-22 13:23:00|21925.38|21925.38|21925.38|21925.38|21925.38|21925.38|21925.38|21925.38|0
1626960190000|2021-07-22 13:23:10|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|0
1626960210000|2021-07-22 13:23:30|21928.8|21928.8|21928.8|21928.8|21928.8|21928.8|21928.8|21928.8|0
1626960220000|2021-07-22 13:23:40|21928.04|21928.04|21928.04|21928.04|21928.04|21928.04|21928.04|21928.04|0
1626960240000|2021-07-22 13:24:00|21929.49|21929.49|21929.49|21929.49|21929.49|21929.49|21929.49|21929.49|0
1626960280000|2021-07-22 13:24:40|21924.3|21924.3|21924.3|21924.3|21924.3|21924.3|21924.3|21924.3|0
1626960300000|2021-07-22 13:25:00|21925.76|21925.76|21925.76|21925.76|21925.76|21925.76|21925.76|21925.76|0
1626960350000|2021-07-22 13:25:50|21927.53|21927.53|21927.53|21927.53|21927.53|21927.53|21927.53|21927.53|0
1626960370000|2021-07-22 13:26:10|21928.41|21928.41|21928.41|21928.41|21928.41|21928.41|21928.41|21928.41|0
1626960380000|2021-07-22 13:26:20|21929.17|21929.17|21929.17|21929.17|21929.17|21929.17|21929.17|21929.17|0
1626960390000|2021-07-22 13:26:30|21933.44|21933.44|21933.44|21933.44|21937.71|21937.71|21933.44|21933.44|0
1626960430000|2021-07-22 13:27:10|21932.14|21932.14|21932.14|21932.14|21932.14|21932.14|21932.14|21932.14|0
1626960440000|2021-07-22 13:27:20|21930.85|21930.85|21932.3|21932.3|21932.3|21932.3|21930.85|21930.85|0
1626960460000|2021-07-22 13:27:40|21931|21931|21919.8|21919.8|21931|21931|21919.8|21919.8|0
1626960470000|2021-07-22 13:27:50|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|0
1626960500000|2021-07-22 13:28:20|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|0
1626960540000|2021-07-22 13:29:00|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|0
1626960550000|2021-07-22 13:29:10|21912.56|21912.56|21909.8|21909.8|21912.56|21912.56|21909.8|21909.8|0
1626960570000|2021-07-22 13:29:30|21908.35|21908.35|21904.08|21904.08|21908.35|21908.35|21904.08|21904.08|0
1626960590000|2021-07-22 13:29:50|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|0
1626960600000|2021-07-22 13:30:00|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|0
1626960610000|2021-07-22 13:30:10|21902.56|21902.56|21911.99|21911.99|21911.99|21911.99|21902.56|21902.56|0
1626960620000|2021-07-22 13:30:20|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|0
1626960640000|2021-07-22 13:30:40|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|0
1626960670000|2021-07-22 13:31:10|21912.02|21912.02|21916.29|21916.29|21916.29|21916.29|21912.02|21912.02|0
1626960680000|2021-07-22 13:31:20|21917.05|21917.05|21912.62|21912.62|21917.05|21917.05|21912.62|21912.62|0
1626960720000|2021-07-22 13:32:00|21913.92|21913.92|21913.92|21913.92|21913.92|21913.92|21913.92|21913.92|0
1626960750000|2021-07-22 13:32:30|21909.65|21909.65|21909.65|21909.65|21909.65|21909.65|21909.65|21909.65|0
1626960760000|2021-07-22 13:32:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1626960770000|2021-07-22 13:32:50|21907.15|21907.15|21904.49|21904.49|21907.15|21907.15|21904.49|21904.49|0
1626960780000|2021-07-22 13:33:00|21903.04|21903.04|21896.24|21896.24|21903.04|21903.04|21896.24|21896.24|0
1626960790000|2021-07-22 13:33:10|21892.34|21892.34|21890.89|21890.89|21892.34|21892.34|21890.89|21890.89|0
1626960800000|2021-07-22 13:33:20|21882.34|21882.34|21880.89|21880.89|21882.34|21882.34|21880.89|21880.89|0
1626960810000|2021-07-22 13:33:30|21876.46|21876.46|21876.46|21876.46|21876.46|21876.46|21876.46|21876.46|0
1626960820000|2021-07-22 13:33:40|21880.74|21880.74|21880.74|21880.74|21880.74|21880.74|21880.74|21880.74|0
1626960840000|2021-07-22 13:34:00|21883.39|21883.39|21879.85|21879.85|21883.39|21883.39|21879.85|21879.85|0
1626960860000|2021-07-22 13:34:20|21878.55|21878.55|21877.25|21877.25|21878.55|21878.55|21877.25|21877.25|0
1626960870000|2021-07-22 13:34:30|21872.98|21872.98|21872.98|21872.98|21872.98|21872.98|21872.98|21872.98|0
1626960880000|2021-07-22 13:34:40|21871.21|21871.21|21866.94|21866.94|21871.21|21871.21|21866.94|21866.94|0
1626960890000|2021-07-22 13:34:50|21865.17|21865.17|21865.17|21865.17|21865.17|21865.17|21865.17|21865.17|0
1626960900000|2021-07-22 13:35:00|21862.9|21862.9|21857.11|21857.11|21862.9|21862.9|21857.11|21857.11|0
1626960910000|2021-07-22 13:35:10|21855.6|21855.6|21853.39|21853.39|21855.6|21855.6|21853.39|21853.39|0
1626960930000|2021-07-22 13:35:30|21852.63|21852.63|21852.63|21852.63|21852.63|21852.63|21852.63|21852.63|0
1626960950000|2021-07-22 13:35:50|21849.09|21849.09|21849.09|21849.09|21849.09|21849.09|21849.09|21849.09|0
1626960970000|2021-07-22 13:36:10|21845.2|21845.2|21843.9|21843.9|21845.2|21845.2|21843.9|21843.9|0
1626960980000|2021-07-22 13:36:20|21835.35|21835.35|21833.08|21833.08|21835.35|21835.35|21833.08|21833.08|0
1626961010000|2021-07-22 13:36:50|21837.36|21837.36|21837.36|21837.36|21837.36|21837.36|21837.36|21837.36|0
1626961020000|2021-07-22 13:37:00|21833.81|21833.81|21833.82|21833.82|21835.12|21835.12|21828.25|21828.25|0
1626961030000|2021-07-22 13:37:10|21834.71|21834.71|21838.98|21838.98|21838.98|21838.98|21834.71|21834.71|0
1626961060000|2021-07-22 13:37:40|21840.75|21840.75|21840.75|21840.75|21840.75|21840.75|21840.75|21840.75|0
1626961070000|2021-07-22 13:37:50|21839.45|21839.45|21839.45|21839.45|21839.45|21839.45|21839.45|21839.45|0
1626961080000|2021-07-22 13:38:00|21838.15|21838.15|21835.08|21835.08|21838.15|21838.15|21835.08|21835.08|0
1626961090000|2021-07-22 13:38:10|21830.66|21830.66|21829.77|21829.77|21830.66|21830.66|21829.77|21829.77|0
1626961120000|2021-07-22 13:38:40|21827.18|21827.18|21827.18|21827.18|21827.18|21827.18|21827.18|21827.18|0
1626961130000|2021-07-22 13:38:50|21823.28|21823.28|21823.28|21823.28|21823.28|21823.28|21823.28|21823.28|0
1626961150000|2021-07-22 13:39:10|21824.74|21824.74|21824.74|21824.74|21824.74|21824.74|21824.74|21824.74|0
1626961160000|2021-07-22 13:39:20|21828.28|21828.28|21831.89|21831.89|21832.64|21832.64|21828.28|21828.28|0
1626961170000|2021-07-22 13:39:30|21833.34|21833.34|21830.27|21830.27|21836|21836|21830.27|21830.27|0
1626961180000|2021-07-22 13:39:40|21834.55|21834.55|21830.27|21830.27|21834.55|21834.55|21830.27|21830.27|0
1626961190000|2021-07-22 13:39:50|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|0
1626961210000|2021-07-22 13:40:10|21827.3|21827.3|21821.7|21821.7|21827.3|21827.3|21821.7|21821.7|0
1626961220000|2021-07-22 13:40:20|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|0
1626961230000|2021-07-22 13:40:30|21822.18|21822.18|21823.47|21823.47|21824.23|21824.23|21822.18|21822.18|0
1626961250000|2021-07-22 13:40:50|21821.7|21821.7|21821.7|21821.7|21821.7|21821.7|21821.7|21821.7|0
1626961260000|2021-07-22 13:41:00|21820.19|21820.19|21802.18|21802.18|21820.19|21820.19|21802.18|21802.18|0
1626961270000|2021-07-22 13:41:10|21806.45|21806.45|21806.45|21806.45|21806.45|21806.45|21806.45|21806.45|0
1626961280000|2021-07-22 13:41:20|21802.18|21802.18|21797.75|21797.75|21802.18|21802.18|21797.75|21797.75|0
1626961290000|2021-07-22 13:41:30|21793.48|21793.48|21793.48|21793.48|21793.48|21793.48|21793.48|21793.48|0
1626961320000|2021-07-22 13:42:00|21795.25|21795.25|21797.02|21797.02|21797.02|21797.02|21795.25|21795.25|0
1626961330000|2021-07-22 13:42:10|21797.78|21797.78|21799.55|21799.55|21799.55|21799.55|21797.78|21797.78|0
1626961340000|2021-07-22 13:42:20|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|0
1626961360000|2021-07-22 13:42:40|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|0
1626961370000|2021-07-22 13:42:50|21810.69|21810.69|21810.69|21810.69|21810.69|21810.69|21810.69|21810.69|0
1626961380000|2021-07-22 13:43:00|21806.42|21806.42|21802.15|21802.15|21806.42|21806.42|21802.15|21802.15|0
1626961410000|2021-07-22 13:43:30|21806.42|21806.42|21803.82|21803.82|21806.42|21806.42|21803.82|21803.82|0
1626961420000|2021-07-22 13:43:40|21808.1|21808.1|21812.37|21812.37|21812.37|21812.37|21808.1|21808.1|0
1626961430000|2021-07-22 13:43:50|21808.1|21808.1|21810.75|21810.75|21810.75|21810.75|21808.1|21808.1|0
1626961440000|2021-07-22 13:44:00|21815.02|21815.02|21816.32|21816.32|21816.32|21816.32|21815.02|21815.02|0
1626961470000|2021-07-22 13:44:30|21813.73|21813.73|21809.45|21809.45|21813.73|21813.73|21809.45|21809.45|0
1626961490000|2021-07-22 13:44:50|21805.18|21805.18|21809.45|21809.45|21809.45|21809.45|21805.18|21805.18|0
1626961500000|2021-07-22 13:45:00|21808|21808|21808|21808|21808|21808|21808|21808|0
1626961510000|2021-07-22 13:45:10|21806.7|21806.7|21806.7|21806.7|21806.7|21806.7|21806.7|21806.7|0
1626961530000|2021-07-22 13:45:30|21807.59|21807.59|21809.86|21809.86|21809.86|21809.86|21807.59|21807.59|0
1626961560000|2021-07-22 13:46:00|21801.31|21801.31|21801.31|21801.31|21801.31|21801.31|21801.31|21801.31|0
1626961570000|2021-07-22 13:46:10|21802.2|21802.2|21798.85|21798.85|21802.2|21802.2|21798.85|21798.85|0
1626961580000|2021-07-22 13:46:20|21794.57|21794.57|21791.03|21791.03|21794.57|21794.57|21791.03|21791.03|0
1626961590000|2021-07-22 13:46:30|21789.58|21789.58|21788.69|21788.69|21789.58|21789.58|21788.69|21788.69|0
1626961600000|2021-07-22 13:46:40|21784.42|21784.42|21784.42|21784.42|21784.42|21784.42|21784.42|21784.42|0
1626961610000|2021-07-22 13:46:50|21786.19|21786.19|21786.19|21786.19|21786.19|21786.19|21786.19|21786.19|0
1626961630000|2021-07-22 13:47:10|21790.46|21790.46|21790.46|21790.46|21790.46|21790.46|21790.46|21790.46|0
1626961640000|2021-07-22 13:47:20|21794.74|21794.74|21794.74|21794.74|21794.74|21794.74|21794.74|21794.74|0
1626961660000|2021-07-22 13:47:40|21793.85|21793.85|21788.66|21788.66|21793.85|21793.85|21788.66|21788.66|0
1626961670000|2021-07-22 13:47:50|21789.96|21789.96|21789.96|21789.96|21791.25|21791.25|21789.96|21789.96|0
1626961680000|2021-07-22 13:48:00|21794.23|21794.23|21795.53|21795.53|21795.53|21795.53|21794.23|21794.23|0
1626961700000|2021-07-22 13:48:20|21792.93|21792.93|21792.93|21792.93|21792.93|21792.93|21792.93|21792.93|0
1626961710000|2021-07-22 13:48:30|21788.66|21788.66|21791.25|21791.25|21791.25|21791.25|21788.66|21788.66|0
1626961720000|2021-07-22 13:48:40|21790.5|21790.5|21783.7|21783.7|21790.5|21790.5|21783.7|21783.7|0
1626961730000|2021-07-22 13:48:50|21792.24|21792.24|21792.24|21792.24|21792.24|21792.24|21792.24|21792.24|0
1626961740000|2021-07-22 13:49:00|21787.97|21787.97|21784.43|21784.43|21787.97|21787.97|21784.43|21784.43|0
1626961750000|2021-07-22 13:49:10|21780.53|21780.53|21776.26|21776.26|21780.53|21780.53|21776.26|21776.26|0
1626961760000|2021-07-22 13:49:20|21773.67|21773.67|21773.67|21773.67|21773.67|21773.67|21773.67|21773.67|0
1626961770000|2021-07-22 13:49:30|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|0
1626961790000|2021-07-22 13:49:50|21773.61|21773.61|21773.61|21773.61|21773.61|21773.61|21773.61|21773.61|0
1626961800000|2021-07-22 13:50:00|21769.71|21769.71|21771.01|21771.01|21771.01|21771.01|21769.71|21769.71|0
1626961810000|2021-07-22 13:50:10|21769.71|21769.71|21771.48|21771.48|21771.48|21771.48|21769.71|21769.71|0
1626961820000|2021-07-22 13:50:20|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|0
1626961830000|2021-07-22 13:50:30|21777.05|21777.05|21777.05|21777.05|21777.05|21777.05|21777.05|21777.05|0
1626961840000|2021-07-22 13:50:40|21775|21775|21775|21775|21775|21775|21775|21775|0
1626961860000|2021-07-22 13:51:00|21773.7|21773.7|21773.7|21773.7|21773.7|21773.7|21773.7|21773.7|0
1626961880000|2021-07-22 13:51:20|21772.4|21772.4|21772.4|21772.4|21772.4|21772.4|21772.4|21772.4|0
1626961920000|2021-07-22 13:52:00|21768.13|21768.13|21766.83|21766.83|21768.13|21768.13|21766.83|21766.83|0
1626961940000|2021-07-22 13:52:20|21768.13|21768.13|21768.13|21768.13|21768.13|21768.13|21768.13|21768.13|0
1626961980000|2021-07-22 13:53:00|21765.22|21765.22|21765.22|21765.22|21765.22|21765.22|21765.22|21765.22|0
1626961990000|2021-07-22 13:53:10|21766.52|21766.52|21770.41|21770.41|21770.41|21770.41|21766.52|21766.52|0
1626962000000|2021-07-22 13:53:20|21771.71|21771.71|21772.6|21772.6|21772.6|21772.6|21771.71|21771.71|0
1626962010000|2021-07-22 13:53:30|21768.33|21768.33|21766.81|21766.81|21768.33|21768.33|21766.81|21766.81|0
1626962020000|2021-07-22 13:53:40|21770.71|21770.71|21770.71|21770.71|21770.71|21770.71|21770.71|21770.71|0
1626962030000|2021-07-22 13:53:50|21769.41|21769.41|21769.41|21769.41|21769.41|21769.41|21769.41|21769.41|0
1626962040000|2021-07-22 13:54:00|21773.68|21773.68|21782.22|21782.22|21782.22|21782.22|21773.68|21773.68|0
1626962050000|2021-07-22 13:54:10|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|0
1626962060000|2021-07-22 13:54:20|21784.41|21784.41|21784.41|21784.41|21784.41|21784.41|21784.41|21784.41|0
1626962080000|2021-07-22 13:54:40|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|0
1626962110000|2021-07-22 13:55:10|21778.84|21778.84|21774.57|21774.57|21778.84|21778.84|21774.57|21774.57|0
1626962130000|2021-07-22 13:55:30|21773.11|21773.11|21773.11|21773.11|21773.11|21773.11|21773.11|21773.11|0
1626962140000|2021-07-22 13:55:40|21770.52|21770.52|21769.22|21769.22|21770.52|21770.52|21769.22|21769.22|0
1626962150000|2021-07-22 13:55:50|21771.81|21771.81|21773.27|21773.27|21773.27|21773.27|21771.81|21771.81|0
1626962180000|2021-07-22 13:56:20|21770.61|21770.61|21770.61|21770.61|21770.61|21770.61|21770.61|21770.61|0
1626962190000|2021-07-22 13:56:30|21771.5|21771.5|21772.38|21772.38|21772.38|21772.38|21771.5|21771.5|0
1626962210000|2021-07-22 13:56:50|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|0
1626962230000|2021-07-22 13:57:10|21772.7|21772.7|21772.7|21772.7|21772.7|21772.7|21772.7|21772.7|0
1626962290000|2021-07-22 13:58:10|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|0
1626962320000|2021-07-22 13:58:40|21770.52|21770.52|21770.52|21770.52|21770.52|21770.52|21770.52|21770.52|0
1626962370000|2021-07-22 13:59:30|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|0
1626962390000|2021-07-22 13:59:50|21771.72|21771.72|21771.72|21771.72|21771.72|21771.72|21771.72|21771.72|0
1626962410000|2021-07-22 14:00:10|21780.26|21780.26|21780.26|21780.26|21780.26|21780.26|21780.26|21780.26|0
1626962420000|2021-07-22 14:00:20|21784.62|21784.62|21806.14|21806.14|21806.14|21806.14|21784.62|21784.62|0
1626962440000|2021-07-22 14:00:40|21801.86|21801.86|21801.86|21801.86|21801.86|21801.86|21801.86|21801.86|0
1626962450000|2021-07-22 14:00:50|21797.59|21797.59|21783.79|21783.79|21797.59|21797.59|21783.79|21783.79|0
1626962460000|2021-07-22 14:01:00|21788.07|21788.07|21788.07|21788.07|21788.07|21788.07|21788.07|21788.07|0
1626962520000|2021-07-22 14:02:00|21788.95|21788.95|21788.07|21788.07|21788.95|21788.95|21788.07|21788.07|0
1626962550000|2021-07-22 14:02:30|21785.04|21785.04|21777.16|21777.16|21785.8|21785.8|21777.16|21777.16|0
1626962590000|2021-07-22 14:03:10|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|0
1626962670000|2021-07-22 14:04:30|21780.64|21780.64|21780.64|21780.64|21780.64|21780.64|21780.64|21780.64|0
1626962750000|2021-07-22 14:05:50|21779.34|21779.34|21779.34|21779.34|21779.34|21779.34|21779.34|21779.34|0
1626962770000|2021-07-22 14:06:10|21775.07|21775.07|21779.34|21779.34|21779.34|21779.34|21775.07|21775.07|0
1626962790000|2021-07-22 14:06:30|21782|21782|21782|21782|21782|21782|21782|21782|0
1626962810000|2021-07-22 14:06:50|21777.73|21777.73|21777.73|21777.73|21777.73|21777.73|21777.73|21777.73|0
1626962820000|2021-07-22 14:07:00|21774.82|21774.82|21774.76|21774.76|21777.42|21777.42|21774.76|21774.76|0
1626962850000|2021-07-22 14:07:30|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|0
1626962900000|2021-07-22 14:08:20|21776.44|21776.44|21776.44|21776.44|21776.44|21776.44|21776.44|21776.44|0
1626962920000|2021-07-22 14:08:40|21783.52|21783.52|21782.76|21782.76|21783.52|21783.52|21782.76|21782.76|0
1626962940000|2021-07-22 14:09:00|21787.03|21787.03|21787.03|21787.03|21787.03|21787.03|21787.03|21787.03|0
1626962970000|2021-07-22 14:09:30|21785.74|21785.74|21785.74|21785.74|21785.74|21785.74|21785.74|21785.74|0
1626962980000|2021-07-22 14:09:40|21787.03|21787.03|21788.33|21788.33|21788.33|21788.33|21787.03|21787.03|0
1626963000000|2021-07-22 14:10:00|21790.99|21790.99|21801.14|21801.14|21801.14|21801.14|21790.99|21790.99|0
1626963010000|2021-07-22 14:10:10|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|0
1626963030000|2021-07-22 14:10:30|21808.32|21808.32|21809.78|21809.78|21809.78|21809.78|21808.32|21808.32|0
1626963100000|2021-07-22 14:11:40|21806.23|21806.23|21798.42|21798.42|21806.23|21806.23|21798.42|21798.42|0
1626963110000|2021-07-22 14:11:50|21801.96|21801.96|21801.96|21801.96|21801.96|21801.96|21801.96|21801.96|0
1626963130000|2021-07-22 14:12:10|21800.66|21800.66|21795.09|21795.09|21800.66|21800.66|21795.09|21795.09|0
1626963210000|2021-07-22 14:13:30|21790.82|21790.82|21790.82|21790.82|21790.82|21790.82|21790.82|21790.82|0
1626963250000|2021-07-22 14:14:10|21795.09|21795.09|21795.09|21795.09|21795.09|21795.09|21795.09|21795.09|0
1626963340000|2021-07-22 14:15:40|21797.75|21797.75|21795.98|21795.98|21797.75|21797.75|21795.98|21795.98|0
1626963360000|2021-07-22 14:16:00|21799.87|21799.87|21800.29|21800.29|21801.17|21801.17|21799.87|21799.87|0
1626963380000|2021-07-22 14:16:20|21796.01|21796.01|21796.01|21796.01|21796.01|21796.01|21796.01|21796.01|0
1626963390000|2021-07-22 14:16:30|21800.29|21800.29|21800.29|21800.29|21800.29|21800.29|21800.29|21800.29|0
1626963400000|2021-07-22 14:16:40|21799.4|21799.4|21795.13|21795.13|21799.4|21799.4|21786.58|21786.58|0
1626963410000|2021-07-22 14:16:50|21799.4|21799.4|21790.86|21790.86|21799.4|21799.4|21790.86|21790.86|0
1626963420000|2021-07-22 14:17:00|21789.56|21789.56|21788.26|21788.26|21789.56|21789.56|21788.26|21788.26|0
1626963440000|2021-07-22 14:17:20|21789.56|21789.56|21785.28|21785.28|21789.56|21789.56|21785.28|21785.28|0
1626963450000|2021-07-22 14:17:30|21798.1|21798.1|21789.56|21789.56|21798.1|21798.1|21789.56|21789.56|0
1626963500000|2021-07-22 14:18:20|21787.79|21787.79|21786.02|21786.02|21787.79|21787.79|21786.02|21786.02|0
1626963510000|2021-07-22 14:18:30|21790.29|21790.29|21794.56|21794.56|21803.11|21803.11|21790.29|21790.29|0
1626963520000|2021-07-22 14:18:40|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|0
1626963530000|2021-07-22 14:18:50|21794.56|21794.56|21790.29|21790.29|21794.56|21794.56|21790.29|21790.29|0
1626963560000|2021-07-22 14:19:20|21792.94|21792.94|21801.11|21801.11|21801.11|21801.11|21792.94|21792.94|0
1626963580000|2021-07-22 14:19:40|21805.38|21805.38|21805.38|21805.38|21806.27|21806.27|21805.38|21805.38|0
1626963600000|2021-07-22 14:20:00|21803.2|21803.2|21804.5|21804.5|21804.5|21804.5|21803.2|21803.2|0
1626963610000|2021-07-22 14:20:10|21805.38|21805.38|21807.98|21807.98|21807.98|21807.98|21805.38|21805.38|0
1626963640000|2021-07-22 14:20:40|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|0
1626963650000|2021-07-22 14:20:50|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|0
1626963680000|2021-07-22 14:21:20|21802.89|21802.89|21802.89|21802.89|21802.89|21802.89|21802.89|21802.89|0
1626963700000|2021-07-22 14:21:40|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|0
1626963710000|2021-07-22 14:21:50|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|0
1626963730000|2021-07-22 14:22:10|21799.25|21799.25|21799.25|21799.25|21799.25|21799.25|21799.25|21799.25|0
1626963760000|2021-07-22 14:22:40|21797.48|21797.48|21797.48|21797.48|21797.48|21797.48|21797.48|21797.48|0
1626963770000|2021-07-22 14:22:50|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|0
1626963810000|2021-07-22 14:23:30|21798.84|21798.84|21798.84|21798.84|21798.84|21798.84|21798.84|21798.84|0
1626963820000|2021-07-22 14:23:40|21797.95|21797.95|21797.95|21797.95|21797.95|21797.95|21797.95|21797.95|0
1626963830000|2021-07-22 14:23:50|21793.68|21793.68|21793.68|21793.68|21793.68|21793.68|21793.68|21793.68|0
1626963850000|2021-07-22 14:24:10|21789.9|21789.9|21789.9|21789.9|21789.9|21789.9|21789.9|21789.9|0
1626963860000|2021-07-22 14:24:20|21785.62|21785.62|21785.62|21785.62|21785.62|21785.62|21785.62|21785.62|0
1626963870000|2021-07-22 14:24:30|21783.03|21783.03|21781.73|21781.73|21783.03|21783.03|21781.73|21781.73|0
1626963900000|2021-07-22 14:25:00|21780.97|21780.97|21780.97|21780.97|21780.97|21780.97|21780.97|21780.97|0
1626963920000|2021-07-22 14:25:20|21779.52|21779.52|21781.86|21781.86|21781.86|21781.86|21779.52|21779.52|0
1626963970000|2021-07-22 14:26:10|21782.74|21782.74|21782.74|21782.74|21782.74|21782.74|21782.74|21782.74|0
1626964010000|2021-07-22 14:26:50|21780.97|21780.97|21782.27|21782.27|21782.27|21782.27|21780.97|21780.97|0
1626964040000|2021-07-22 14:27:20|21780.5|21780.5|21781.39|21781.39|21781.39|21781.39|21780.5|21780.5|0
1626964060000|2021-07-22 14:27:40|21782.9|21782.9|21782.9|21782.9|21782.9|21782.9|21782.9|21782.9|0
1626964140000|2021-07-22 14:29:00|21784.2|21784.2|21788.47|21788.47|21788.47|21788.47|21784.2|21784.2|0
1626964330000|2021-07-22 14:32:10|21790.24|21790.24|21783.31|21783.31|21790.24|21790.24|21783.31|21783.31|0
1626964350000|2021-07-22 14:32:30|21784.61|21784.61|21784.61|21784.61|21784.61|21784.61|21784.61|21784.61|0
1626964370000|2021-07-22 14:32:50|21793.15|21793.15|21794.92|21794.92|21794.92|21794.92|21793.15|21793.15|0
1626964390000|2021-07-22 14:33:10|21793.63|21793.63|21796.22|21796.22|21796.22|21796.22|21793.63|21793.63|0
1626964420000|2021-07-22 14:33:40|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|0
1626964460000|2021-07-22 14:34:20|21798.98|21798.98|21798.98|21798.98|21798.98|21798.98|21798.98|21798.98|0
1626964470000|2021-07-22 14:34:30|21797.68|21797.68|21797.68|21797.68|21797.68|21797.68|21797.68|21797.68|0
1626964520000|2021-07-22 14:35:20|21793.41|21793.41|21790.76|21790.76|21793.41|21793.41|21790.76|21790.76|0
1626964550000|2021-07-22 14:35:50|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|0
1626964560000|2021-07-22 14:36:00|21782.02|21782.02|21779.11|21779.11|21782.02|21782.02|21779.11|21779.11|0
1626964570000|2021-07-22 14:36:10|21777.82|21777.82|21777.82|21777.82|21777.82|21777.82|21777.82|21777.82|0
1626964600000|2021-07-22 14:36:40|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|0
1626964620000|2021-07-22 14:37:00|21777.97|21777.97|21777.97|21777.97|21777.97|21777.97|21777.97|21777.97|0
1626964640000|2021-07-22 14:37:20|21779.74|21779.74|21779.74|21779.74|21779.74|21779.74|21779.74|21779.74|0
1626964650000|2021-07-22 14:37:30|21781.2|21781.2|21781.2|21781.2|21781.2|21781.2|21781.2|21781.2|0
1626964670000|2021-07-22 14:37:50|21782.97|21782.97|21781.67|21781.67|21782.97|21782.97|21781.67|21781.67|0
1626964700000|2021-07-22 14:38:20|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|0
1626964720000|2021-07-22 14:38:40|21784.27|21784.27|21783.38|21783.38|21784.27|21784.27|21783.38|21783.38|0
1626964740000|2021-07-22 14:39:00|21779.11|21779.11|21777.34|21777.34|21779.11|21779.11|21777.34|21777.34|0
1626964780000|2021-07-22 14:39:40|21779.11|21779.11|21779.11|21779.11|21779.11|21779.11|21779.11|21779.11|0
1626964790000|2021-07-22 14:39:50|21779.99|21779.99|21779.99|21779.99|21779.99|21779.99|21779.99|21779.99|0
1626964820000|2021-07-22 14:40:20|21783.89|21783.89|21783.89|21783.89|21783.89|21783.89|21783.89|21783.89|0
1626964860000|2021-07-22 14:41:00|21782.59|21782.59|21782.59|21782.59|21782.59|21782.59|21782.59|21782.59|0
1626964880000|2021-07-22 14:41:20|21783.89|21783.89|21786.13|21786.13|21786.13|21786.13|21782.59|21782.59|0
1626964890000|2021-07-22 14:41:30|21787.43|21787.43|21790.02|21790.02|21790.02|21790.02|21787.43|21787.43|0
1626964930000|2021-07-22 14:42:10|21788.73|21788.73|21788.73|21788.73|21788.73|21788.73|21788.73|21788.73|0
1626964940000|2021-07-22 14:42:20|21791.32|21791.32|21791.32|21791.32|21791.32|21791.32|21791.32|21791.32|0
1626964950000|2021-07-22 14:42:30|21792.62|21792.62|21792.62|21792.62|21792.62|21792.62|21792.62|21792.62|0
1626964960000|2021-07-22 14:42:40|21793.51|21793.51|21794.39|21794.39|21794.39|21794.39|21793.51|21793.51|0
1626964970000|2021-07-22 14:42:50|21793.09|21793.09|21793.09|21793.09|21793.09|21793.09|21793.09|21793.09|0
1626964980000|2021-07-22 14:43:00|21794.39|21794.39|21796.66|21796.66|21796.66|21796.66|21794.39|21794.39|0
1626965000000|2021-07-22 14:43:20|21795.36|21795.36|21795.36|21795.36|21795.36|21795.36|21795.36|21795.36|0
1626965040000|2021-07-22 14:44:00|21792.29|21792.29|21791.54|21791.54|21792.29|21792.29|21790.78|21790.78|0
1626965070000|2021-07-22 14:44:30|21792.84|21792.84|21791|21791|21795.28|21795.28|21791|21791|0
1626965100000|2021-07-22 14:45:00|21790.12|21790.12|21783.95|21783.95|21790.12|21790.12|21783.95|21783.95|0
1626965150000|2021-07-22 14:45:50|21781.68|21781.68|21785.96|21785.96|21785.96|21785.96|21781.68|21781.68|0
1626965190000|2021-07-22 14:46:30|21787.25|21787.25|21788.55|21788.55|21788.55|21788.55|21787.25|21787.25|0
1626965250000|2021-07-22 14:47:30|21792.82|21792.82|21797.1|21797.1|21797.1|21797.1|21792.82|21792.82|0
1626965300000|2021-07-22 14:48:20|21805.64|21805.64|21805.64|21805.64|21805.64|21805.64|21805.64|21805.64|0
1626965310000|2021-07-22 14:48:30|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|0
1626965320000|2021-07-22 14:48:40|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|0
1626965350000|2021-07-22 14:49:10|21807.09|21807.09|21807.85|21807.85|21807.85|21807.85|21807.09|21807.09|0
1626965370000|2021-07-22 14:49:30|21806.08|21806.08|21843.33|21843.33|21844.63|21844.63|21806.08|21806.08|0
1626965380000|2021-07-22 14:49:40|21849.37|21849.37|21862.19|21862.19|21862.19|21862.19|21849.37|21849.37|0
1626965390000|2021-07-22 14:49:50|21853.64|21853.64|21857.92|21857.92|21857.92|21857.92|21853.64|21853.64|0
1626965410000|2021-07-22 14:50:10|21859.69|21859.69|21859.69|21859.69|21859.69|21859.69|21859.69|21859.69|0
1626965420000|2021-07-22 14:50:20|21857.92|21857.92|21857.92|21857.92|21857.92|21857.92|21857.92|21857.92|0
1626965440000|2021-07-22 14:50:40|21866.46|21866.46|21876.46|21876.46|21876.46|21876.46|21866.46|21866.46|0
1626965450000|2021-07-22 14:50:50|21880.73|21880.73|21885|21885|21885|21885|21880.73|21880.73|0
1626965460000|2021-07-22 14:51:00|21884.12|21884.12|21884.87|21884.87|21884.87|21884.87|21884.12|21884.12|0
1626965470000|2021-07-22 14:51:10|21889.15|21889.15|21880.6|21880.6|21889.15|21889.15|21880.6|21880.6|0
1626965530000|2021-07-22 14:52:10|21883.26|21883.26|21887.53|21887.53|21887.53|21887.53|21883.26|21883.26|0
1626965540000|2021-07-22 14:52:20|21886.08|21886.08|21886.08|21886.08|21886.08|21886.08|21886.08|21886.08|0
1626965570000|2021-07-22 14:52:50|21888.98|21888.98|21888.98|21888.98|21888.98|21888.98|21888.98|21888.98|0
1626965590000|2021-07-22 14:53:10|21884.71|21884.71|21872.21|21872.21|21884.71|21884.71|21872.21|21872.21|0
1626965670000|2021-07-22 14:54:30|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|0
1626965710000|2021-07-22 14:55:10|21879.46|21879.46|21879.46|21879.46|21879.46|21879.46|21879.46|21879.46|0
1626965730000|2021-07-22 14:55:30|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|0
1626965740000|2021-07-22 14:55:40|21876.49|21876.49|21876.49|21876.49|21876.49|21876.49|21876.49|21876.49|0
1626965770000|2021-07-22 14:56:10|21872.21|21872.21|21872.21|21872.21|21872.21|21872.21|21872.21|21872.21|0
1626965830000|2021-07-22 14:57:10|21869.62|21869.62|21868.32|21868.32|21869.62|21869.62|21868.32|21868.32|0
1626965840000|2021-07-22 14:57:20|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|0
1626965850000|2021-07-22 14:57:30|21862.75|21862.75|21862.75|21862.75|21862.75|21862.75|21862.75|21862.75|0
1626965860000|2021-07-22 14:57:40|21861.45|21861.45|21861.45|21861.45|21861.45|21861.45|21861.45|21861.45|0
1626965880000|2021-07-22 14:58:00|21863.22|21863.22|21863.22|21863.22|21863.22|21863.22|21863.22|21863.22|0
1626965980000|2021-07-22 14:59:40|21861.92|21861.92|21861.92|21861.92|21861.92|21861.92|21861.92|21861.92|0
1626965990000|2021-07-22 14:59:50|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|0
1626966000000|2021-07-22 15:00:00|21860.15|21860.15|21859.27|21859.27|21860.15|21860.15|21859.27|21859.27|0
1626966050000|2021-07-22 15:00:50|21860.57|21860.57|21860.57|21860.57|21860.57|21860.57|21860.57|21860.57|0
1626966060000|2021-07-22 15:01:00|21864.84|21864.84|21864.84|21864.84|21864.84|21864.84|21864.84|21864.84|0
1626966110000|2021-07-22 15:01:50|21863.54|21863.54|21869.11|21869.11|21869.11|21869.11|21863.54|21863.54|0
1626966140000|2021-07-22 15:02:20|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|0
1626966160000|2021-07-22 15:02:40|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|0
1626966210000|2021-07-22 15:03:30|21869.43|21869.43|21869.43|21869.43|21869.43|21869.43|21869.43|21869.43|0
1626966220000|2021-07-22 15:03:40|21870.73|21870.73|21870.73|21870.73|21870.73|21870.73|21870.73|21870.73|0
1626966230000|2021-07-22 15:03:50|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|0
1626966240000|2021-07-22 15:04:00|21870.32|21870.32|21870.32|21870.32|21870.32|21870.32|21865.89|21865.89|0
1626966260000|2021-07-22 15:04:20|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|0
1626966270000|2021-07-22 15:04:30|21867.34|21867.34|21867.34|21867.34|21867.34|21867.34|21867.34|21867.34|0
1626966280000|2021-07-22 15:04:40|21868.64|21868.64|21868.64|21868.64|21868.64|21868.64|21868.64|21868.64|0
1626966310000|2021-07-22 15:05:10|21869.94|21869.94|21869.94|21869.94|21869.94|21869.94|21869.94|21869.94|0
1626966360000|2021-07-22 15:06:00|21871.23|21871.23|21871.23|21871.23|21871.23|21871.23|21871.23|21871.23|0
1626966380000|2021-07-22 15:06:20|21868.64|21868.64|21867.34|21867.34|21868.64|21868.64|21867.34|21867.34|0
1626966390000|2021-07-22 15:06:30|21863.07|21863.07|21860.57|21860.57|21864.84|21864.84|21860.57|21860.57|0
1626966400000|2021-07-22 15:06:40|21856.29|21856.29|21856.29|21856.29|21857.59|21857.59|21856.29|21856.29|0
1626966420000|2021-07-22 15:07:00|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|0
1626966440000|2021-07-22 15:07:20|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|0
1626966450000|2021-07-22 15:07:30|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|0
1626966470000|2021-07-22 15:07:50|21861.86|21861.86|21866.14|21866.14|21866.14|21866.14|21861.86|21861.86|0
1626966490000|2021-07-22 15:08:10|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|0
1626966500000|2021-07-22 15:08:20|21866.14|21866.14|21866.14|21866.14|21866.14|21866.14|21866.14|21866.14|0
1626966520000|2021-07-22 15:08:40|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|0
1626966530000|2021-07-22 15:08:50|21872.84|21872.84|21877.11|21877.11|21877.11|21877.11|21872.84|21872.84|0
1626966540000|2021-07-22 15:09:00|21877.87|21877.87|21873.6|21873.6|21877.87|21877.87|21873.6|21873.6|0
1626966550000|2021-07-22 15:09:10|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|0
1626966570000|2021-07-22 15:09:30|21868.25|21868.25|21868.25|21868.25|21868.25|21868.25|21868.25|21868.25|0
1626966600000|2021-07-22 15:10:00|21864.36|21864.36|21868.41|21868.41|21869.39|21869.39|21864.36|21864.36|0
1626966640000|2021-07-22 15:10:40|21864.14|21864.14|21861.39|21861.39|21864.14|21864.14|21861.39|21861.39|0
1626966650000|2021-07-22 15:10:50|21860.09|21860.09|21860.09|21860.09|21860.09|21860.09|21860.09|21860.09|0
1626966670000|2021-07-22 15:11:10|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|0
1626966720000|2021-07-22 15:12:00|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|0
1626966810000|2021-07-22 15:13:30|21861.77|21861.77|21861.77|21861.77|21861.77|21861.77|21861.77|21861.77|0
1626966850000|2021-07-22 15:14:10|21860.47|21860.47|21860.47|21860.47|21860.47|21860.47|21860.47|21860.47|0
1626966860000|2021-07-22 15:14:20|21859.71|21859.71|21859.71|21859.71|21859.71|21859.71|21859.71|21859.71|0
1626966870000|2021-07-22 15:14:30|21857.12|21857.12|21857.12|21857.12|21857.12|21857.12|21857.12|21857.12|0
1626966880000|2021-07-22 15:14:40|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|0
1626966890000|2021-07-22 15:14:50|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|0
1626966900000|2021-07-22 15:15:00|21861.86|21861.86|21860.09|21860.09|21861.86|21861.86|21860.09|21860.09|0
1626966910000|2021-07-22 15:15:10|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|0
1626966930000|2021-07-22 15:15:30|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|0
1626966940000|2021-07-22 15:15:40|21859.01|21859.01|21859.01|21859.01|21859.01|21859.01|21859.01|21859.01|0
1626966960000|2021-07-22 15:16:00|21857.71|21857.71|21857.71|21857.71|21857.71|21857.71|21857.71|21857.71|0
1626966970000|2021-07-22 15:16:10|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|0
1626967000000|2021-07-22 15:16:40|21854.96|21854.96|21854.96|21854.96|21854.96|21854.96|21854.96|21854.96|0
1626967010000|2021-07-22 15:16:50|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|0
1626967020000|2021-07-22 15:17:00|21857.56|21857.56|21857.56|21857.56|21857.56|21857.56|21857.56|21857.56|0
1626967040000|2021-07-22 15:17:20|21858.85|21858.85|21858.85|21858.85|21858.85|21858.85|21858.85|21858.85|0
1626967050000|2021-07-22 15:17:30|21860.15|21860.15|21860.15|21860.15|21860.15|21860.15|21860.15|21860.15|0
1626967060000|2021-07-22 15:17:40|21858.7|21858.7|21858.7|21858.7|21858.7|21858.7|21858.7|21858.7|0
1626967160000|2021-07-22 15:19:20|21857.81|21857.81|21860.72|21860.72|21860.72|21860.72|21857.81|21857.81|0
1626967170000|2021-07-22 15:19:30|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|21858.67|21858.67|0
1626967180000|2021-07-22 15:19:40|21860.31|21860.31|21858.54|21858.54|21860.31|21860.31|21858.54|21858.54|0
1626967200000|2021-07-22 15:20:00|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|0
1626967270000|2021-07-22 15:21:10|21858.54|21858.54|21858.54|21858.54|21858.54|21858.54|21858.54|21858.54|0
1626967280000|2021-07-22 15:21:20|21862.81|21862.81|21860.21|21860.21|21862.81|21862.81|21860.21|21860.21|0
1626967360000|2021-07-22 15:22:40|21862.81|21862.81|21864.58|21864.58|21864.58|21864.58|21862.81|21862.81|0
1626967370000|2021-07-22 15:22:50|21862.81|21862.81|21862.81|21862.81|21862.81|21862.81|21862.81|21862.81|0
1626967420000|2021-07-22 15:23:40|21863.7|21863.7|21863.7|21863.7|21863.7|21863.7|21863.7|21863.7|0
1626967430000|2021-07-22 15:23:50|21862.18|21862.18|21864.45|21864.45|21864.45|21864.45|21862.18|21862.18|0
1626967450000|2021-07-22 15:24:10|21863.7|21863.7|21860.79|21860.79|21863.7|21863.7|21860.79|21860.79|0
1626967460000|2021-07-22 15:24:20|21865.06|21865.06|21868.03|21868.03|21869.33|21869.33|21865.06|21865.06|0
1626967470000|2021-07-22 15:24:30|21868.92|21868.92|21869.8|21869.8|21869.8|21869.8|21868.92|21868.92|0
1626967480000|2021-07-22 15:24:40|21870.69|21870.69|21877.62|21877.62|21877.62|21877.62|21870.69|21870.69|0
1626967500000|2021-07-22 15:25:00|21873.35|21873.35|21870.69|21870.69|21873.35|21873.35|21870.69|21870.69|0
1626967540000|2021-07-22 15:25:40|21866.42|21866.42|21860.85|21860.85|21866.42|21866.42|21860.85|21860.85|0
1626967570000|2021-07-22 15:26:10|21859.08|21859.08|21859.08|21859.08|21859.08|21859.08|21859.08|21859.08|0
1626967620000|2021-07-22 15:27:00|21860.37|21860.37|21860.37|21860.37|21860.37|21860.37|21860.37|21860.37|0
1626967640000|2021-07-22 15:27:20|21861.26|21861.26|21861.26|21861.26|21861.26|21861.26|21861.26|21861.26|0
1626967650000|2021-07-22 15:27:30|21869.8|21869.8|21869.8|21869.8|21869.8|21869.8|21869.8|21869.8|0
1626967660000|2021-07-22 15:27:40|21867.21|21867.21|21867.21|21867.21|21867.21|21867.21|21867.21|21867.21|0
1626967670000|2021-07-22 15:27:50|21869.48|21869.48|21867.97|21867.97|21869.48|21869.48|21867.97|21867.97|0
1626967680000|2021-07-22 15:28:00|21867.08|21867.08|21867.08|21867.08|21867.08|21867.08|21867.08|21867.08|0
1626967690000|2021-07-22 15:28:10|21871.35|21871.35|21871.35|21871.35|21875.63|21875.63|21871.35|21871.35|0
1626967700000|2021-07-22 15:28:20|21875.63|21875.63|21874.33|21874.33|21875.63|21875.63|21874.33|21874.33|0
1626967720000|2021-07-22 15:28:40|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|0
1626967730000|2021-07-22 15:28:50|21874.33|21874.33|21874.33|21874.33|21874.33|21874.33|21874.33|21874.33|0
1626967740000|2021-07-22 15:29:00|21875.21|21875.21|21873.37|21873.37|21875.97|21875.97|21873.37|21873.37|0
1626967750000|2021-07-22 15:29:10|21874.67|21874.67|21875.97|21875.97|21875.97|21875.97|21874.67|21874.67|0
1626967760000|2021-07-22 15:29:20|21878.24|21878.24|21874.76|21874.76|21878.24|21878.24|21874.76|21874.76|0
1626967770000|2021-07-22 15:29:30|21878.65|21878.65|21880.33|21880.33|21881.63|21881.63|21877.35|21877.35|0
1626967780000|2021-07-22 15:29:40|21881.63|21881.63|21882.92|21882.92|21882.92|21882.92|21881.63|21881.63|0
1626967790000|2021-07-22 15:29:50|21884.22|21884.22|21881.63|21881.63|21884.22|21884.22|21881.63|21881.63|0
1627024540000|2021-07-23 07:15:40|21931.31|21931.31|21938.58|21938.58|21938.58|21938.58|21931.31|21931.31|0
1627024550000|2021-07-23 07:15:50|21930.03|21930.03|21933.57|21933.57|21933.57|21933.57|21930.03|21930.03|0
1627024560000|2021-07-23 07:16:00|21936.48|21936.48|21936.48|21936.48|21936.48|21936.48|21936.48|21936.48|0
1627024600000|2021-07-23 07:16:40|21940.75|21940.75|21937.84|21937.84|21940.75|21940.75|21937.84|21937.84|0
1627024610000|2021-07-23 07:16:50|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|0
1627024710000|2021-07-23 07:18:30|21921.13|21921.13|21918.07|21918.07|21921.13|21921.13|21918.07|21918.07|0
1627024720000|2021-07-23 07:18:40|21918.95|21918.95|21918.95|21918.95|21918.95|21918.95|21918.95|21918.95|0
1627024750000|2021-07-23 07:19:10|21915.41|21915.41|21911.87|21911.87|21915.41|21915.41|21911.87|21911.87|0
1627024770000|2021-07-23 07:19:30|21903.32|21903.32|21903.32|21903.32|21903.32|21903.32|21903.32|21903.32|0
1627024790000|2021-07-23 07:19:50|21902.03|21902.03|21902.03|21902.03|21902.03|21902.03|21902.03|21902.03|0
1627024800000|2021-07-23 07:20:00|21897.75|21897.75|21896.08|21896.08|21897.75|21897.75|21893.48|21893.48|0
1627024810000|2021-07-23 07:20:10|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|0
1627024860000|2021-07-23 07:21:00|21909.05|21909.05|21910.35|21910.35|21910.35|21910.35|21909.05|21909.05|0
1627024870000|2021-07-23 07:21:10|21912.12|21912.12|21908.73|21908.73|21913|21913|21908.73|21908.73|0
1627024900000|2021-07-23 07:21:40|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|0
1627024930000|2021-07-23 07:22:10|21910.09|21910.09|21912.69|21912.69|21912.69|21912.69|21910.09|21910.09|0
1627024960000|2021-07-23 07:22:40|21918.51|21918.51|21919.96|21919.96|21919.96|21919.96|21918.51|21918.51|0
1627024980000|2021-07-23 07:23:00|21911.41|21911.41|21919.96|21919.96|21919.96|21919.96|21911.41|21911.41|0
1627024990000|2021-07-23 07:23:10|21924.23|21924.23|21924.23|21924.23|21924.23|21924.23|21924.23|21924.23|0
1627025040000|2021-07-23 07:24:00|21927.77|21927.77|21935.83|21935.83|21935.83|21935.83|21927.77|21927.77|0
1627025050000|2021-07-23 07:24:10|21927.28|21927.28|21927.28|21927.28|21927.28|21927.28|21927.28|21927.28|0
1627025080000|2021-07-23 07:24:40|21926.4|21926.4|21926.4|21926.4|21926.4|21926.4|21926.4|21926.4|0
1627025090000|2021-07-23 07:24:50|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|0
1627025100000|2021-07-23 07:25:00|21934.94|21934.94|21934.94|21934.94|21934.94|21934.94|21934.94|21934.94|0
1627025110000|2021-07-23 07:25:10|21937.54|21937.54|21937.54|21937.54|21937.54|21937.54|21937.54|21937.54|0
1627025130000|2021-07-23 07:25:30|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|0
1627025220000|2021-07-23 07:27:00|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|0
1627025240000|2021-07-23 07:27:20|21945.45|21945.45|21945.45|21945.45|21945.45|21945.45|21945.45|21945.45|0
1627025270000|2021-07-23 07:27:50|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|0
1627025370000|2021-07-23 07:29:30|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|0
1627025400000|2021-07-23 07:30:00|21948.42|21948.42|21949.5|21949.5|21951.02|21951.02|21948.42|21948.42|0
1627025410000|2021-07-23 07:30:10|21943.93|21943.93|21943.93|21943.93|21943.93|21943.93|21943.93|21943.93|0
1627025500000|2021-07-23 07:31:40|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|0
1627025520000|2021-07-23 07:32:00|21949.09|21949.09|21940.55|21940.55|21949.09|21949.09|21940.55|21940.55|0
1627025530000|2021-07-23 07:32:10|21944.82|21944.82|21944.82|21944.82|21944.82|21944.82|21944.82|21944.82|0
1627025540000|2021-07-23 07:32:20|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|0
1627025560000|2021-07-23 07:32:40|21936.1|21936.1|21936.1|21936.1|21936.1|21936.1|21936.1|21936.1|0
1627025570000|2021-07-23 07:32:50|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|0
1627025580000|2021-07-23 07:33:00|21933.12|21933.12|21934.42|21934.42|21934.42|21934.42|21933.12|21933.12|0
1627025590000|2021-07-23 07:33:10|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|0
1627025620000|2021-07-23 07:33:40|21930.46|21930.46|21930.46|21930.46|21930.46|21930.46|21930.46|21930.46|0
1627025650000|2021-07-23 07:34:10|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|0
1627025660000|2021-07-23 07:34:20|21928.79|21928.79|21928.79|21928.79|21928.79|21928.79|21928.79|21928.79|0
1627025730000|2021-07-23 07:35:30|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|0
1627025780000|2021-07-23 07:36:20|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|0
1627025790000|2021-07-23 07:36:30|21935.15|21935.15|21934.26|21934.26|21935.15|21935.15|21934.26|21934.26|0
1627025810000|2021-07-23 07:36:50|21935.02|21935.02|21922.2|21922.2|21935.02|21935.02|21922.2|21922.2|0
1627025820000|2021-07-23 07:37:00|21920.91|21920.91|21919.39|21919.39|21920.91|21920.91|21919.39|21919.39|0
1627025830000|2021-07-23 07:37:10|21914.97|21914.97|21914.97|21914.97|21914.97|21914.97|21914.97|21914.97|0
1627025840000|2021-07-23 07:37:20|21913.67|21913.67|21909.4|21909.4|21913.67|21913.67|21909.4|21909.4|0
1627025870000|2021-07-23 07:37:50|21905.5|21905.5|21905.5|21905.5|21905.5|21905.5|21905.5|21905.5|0
1627025960000|2021-07-23 07:39:20|21908.1|21908.1|21910.69|21910.69|21910.69|21910.69|21908.1|21908.1|0
1627026020000|2021-07-23 07:40:20|21907.79|21907.79|21907.79|21907.79|21907.79|21907.79|21907.79|21907.79|0
1627026040000|2021-07-23 07:40:40|21903.51|21903.51|21907.79|21907.79|21907.79|21907.79|21903.51|21903.51|0
1627026260000|2021-07-23 07:44:20|21906.02|21906.02|21906.02|21906.02|21906.02|21906.02|21906.02|21906.02|0
1627026300000|2021-07-23 07:45:00|21907.31|21907.31|21907.31|21907.31|21907.31|21907.31|21907.31|21907.31|0
1627026400000|2021-07-23 07:46:40|21911.59|21911.59|21911.59|21911.59|21911.59|21911.59|21911.59|21911.59|0
1627026440000|2021-07-23 07:47:20|21913.36|21913.36|21914.24|21914.24|21914.24|21914.24|21913.36|21913.36|0
1627026450000|2021-07-23 07:47:30|21918.51|21918.51|21918.51|21918.51|21918.51|21918.51|21918.51|21918.51|0
1627026460000|2021-07-23 07:47:40|21922.79|21922.79|21922.79|21922.79|21922.79|21922.79|21922.79|21922.79|0
1627026490000|2021-07-23 07:48:10|21920.13|21920.13|21920.13|21920.13|21920.13|21920.13|21920.13|21920.13|0
1627026500000|2021-07-23 07:48:20|21918.83|21918.83|21918.83|21918.83|21918.83|21918.83|21918.83|21918.83|0
1627026520000|2021-07-23 07:48:40|21914.56|21914.56|21917.16|21917.16|21917.16|21917.16|21914.56|21914.56|0
1627026550000|2021-07-23 07:49:10|21921.43|21921.43|21921.43|21921.43|21921.43|21921.43|21921.43|21921.43|0
1627026590000|2021-07-23 07:49:50|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|0
1627026600000|2021-07-23 07:50:00|21923.93|21923.93|21923.93|21923.93|21923.93|21923.93|21923.93|21923.93|0
1627026620000|2021-07-23 07:50:20|21927.47|21927.47|21927.47|21927.47|21927.47|21927.47|21927.47|21927.47|0
1627026660000|2021-07-23 07:51:00|21923.2|21923.2|21923.2|21923.2|21923.2|21923.2|21923.2|21923.2|0
1627026750000|2021-07-23 07:52:30|21931.74|21931.74|21936.02|21936.02|21936.02|21936.02|21931.74|21931.74|0
1627026780000|2021-07-23 07:53:00|21940.29|21940.29|21931.74|21931.74|21940.29|21940.29|21931.74|21931.74|0
1627026860000|2021-07-23 07:54:20|21930.29|21930.29|21934.56|21934.56|21934.56|21934.56|21930.29|21930.29|0
1627026890000|2021-07-23 07:54:50|21930.29|21930.29|21930.29|21930.29|21930.29|21930.29|21930.29|21930.29|0
1627026930000|2021-07-23 07:55:30|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|0
1627026990000|2021-07-23 07:56:30|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|0
1627027030000|2021-07-23 07:57:10|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1627027070000|2021-07-23 07:57:50|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|0
1627027080000|2021-07-23 07:58:00|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1627027090000|2021-07-23 07:58:10|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|0
1627027100000|2021-07-23 07:58:20|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1627027110000|2021-07-23 07:58:30|21930.61|21930.61|21922.06|21922.06|21930.61|21930.61|21922.06|21922.06|0
1627027130000|2021-07-23 07:58:50|21917.79|21917.79|21916.49|21916.49|21917.79|21917.79|21916.49|21916.49|0
1627027180000|2021-07-23 07:59:40|21912.22|21912.22|21916.49|21916.49|21916.49|21916.49|21912.22|21912.22|0
1627027190000|2021-07-23 07:59:50|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|0
1627027200000|2021-07-23 08:00:00|21908.68|21908.68|21914.25|21914.25|21914.25|21914.25|21908.68|21908.68|0
1627027310000|2021-07-23 08:01:50|21916.02|21916.02|21916.91|21916.91|21916.91|21916.91|21916.02|21916.02|0
1627027330000|2021-07-23 08:02:10|21917.79|21917.79|21924.72|21924.72|21924.72|21924.72|21917.79|21917.79|0
1627027340000|2021-07-23 08:02:20|21923.42|21923.42|21923.42|21923.42|21923.42|21923.42|21923.42|21923.42|0
1627027400000|2021-07-23 08:03:20|21924.18|21924.18|21924.18|21924.18|21924.18|21924.18|21924.18|21924.18|0
1627027460000|2021-07-23 08:04:20|21927.72|21927.72|21931.99|21931.99|21931.99|21931.99|21927.72|21927.72|0
1627027500000|2021-07-23 08:05:00|21927.72|21927.72|21927.72|21927.72|21927.72|21927.72|21927.72|21927.72|0
1627027520000|2021-07-23 08:05:20|21923.45|21923.45|21921.18|21921.18|21923.45|21923.45|21921.18|21921.18|0
1627027730000|2021-07-23 08:08:50|21922.06|21922.06|21923.83|21923.83|21923.83|21923.83|21922.06|21922.06|0
1627027740000|2021-07-23 08:09:00|21928.1|21928.1|21928.1|21928.1|21928.1|21928.1|21928.1|21928.1|0
1627027750000|2021-07-23 08:09:10|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|0
1627027760000|2021-07-23 08:09:20|21930.16|21930.16|21930.16|21930.16|21930.16|21930.16|21930.16|21930.16|0
1627027780000|2021-07-23 08:09:40|21938.7|21938.7|21938.7|21938.7|21938.7|21938.7|21938.7|21938.7|0
1627027880000|2021-07-23 08:11:20|21940|21940|21943.9|21943.9|21943.9|21943.9|21940|21940|0
1627027910000|2021-07-23 08:11:50|21948.17|21948.17|21948.17|21948.17|21948.17|21948.17|21948.17|21948.17|0
1627027940000|2021-07-23 08:12:20|21943.9|21943.9|21948.17|21948.17|21948.17|21948.17|21943.9|21943.9|0
1627027960000|2021-07-23 08:12:40|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|0
1627027990000|2021-07-23 08:13:10|21944.94|21944.94|21938.01|21938.01|21944.94|21944.94|21938.01|21938.01|0
1627028070000|2021-07-23 08:14:30|21933.73|21933.73|21932.44|21932.44|21933.73|21933.73|21932.44|21932.44|0
1627028190000|2021-07-23 08:16:30|21927.12|21927.12|21927.12|21927.12|21927.12|21927.12|21927.12|21927.12|0
1627028260000|2021-07-23 08:17:40|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|0
1627028300000|2021-07-23 08:18:20|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|0
1627028350000|2021-07-23 08:19:10|21939.56|21939.56|21939.56|21939.56|21939.56|21939.56|21939.56|21939.56|0
1627028390000|2021-07-23 08:19:50|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|0
1627028400000|2021-07-23 08:20:00|21939.56|21939.56|21935.29|21935.29|21939.56|21939.56|21935.29|21935.29|0
1627028440000|2021-07-23 08:20:40|21937.95|21937.95|21937.95|21937.95|21937.95|21937.95|21937.95|21937.95|0
1627028500000|2021-07-23 08:21:40|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|0
1627028520000|2021-07-23 08:22:00|21940.7|21940.7|21943.29|21943.29|21943.29|21943.29|21940.7|21940.7|0
1627028540000|2021-07-23 08:22:20|21951.84|21951.84|21951.84|21951.84|21951.84|21951.84|21951.84|21951.84|0
1627028550000|2021-07-23 08:22:30|21943.29|21943.29|21927.88|21927.88|21943.29|21943.29|21927.88|21927.88|0
1627028570000|2021-07-23 08:22:50|21932.15|21932.15|21932.15|21932.15|21932.15|21932.15|21932.15|21932.15|0
1627028580000|2021-07-23 08:23:00|21925.96|21925.96|21931.11|21931.11|21931.11|21931.11|21925.96|21925.96|0
1627028590000|2021-07-23 08:23:10|21922.57|21922.57|21922.57|21922.57|21922.57|21922.57|21922.57|21922.57|0
1627028680000|2021-07-23 08:24:40|21923.87|21923.87|21923.87|21923.87|21923.87|21923.87|21923.87|21923.87|0
1627028730000|2021-07-23 08:25:30|21928.14|21928.14|21923.87|21923.87|21928.14|21928.14|21923.87|21923.87|0
1627028760000|2021-07-23 08:26:00|21919.6|21919.6|21914.03|21914.03|21919.6|21919.6|21914.03|21914.03|0
1627028790000|2021-07-23 08:26:30|21909.75|21909.75|21909.75|21909.75|21909.75|21909.75|21909.75|21909.75|0
1627028820000|2021-07-23 08:27:00|21908.45|21908.45|21917|21917|21917|21917|21908.45|21908.45|0
1627028830000|2021-07-23 08:27:10|21912.73|21912.73|21911.43|21911.43|21912.73|21912.73|21911.43|21911.43|0
1627028840000|2021-07-23 08:27:20|21915.7|21915.7|21915.7|21915.7|21915.7|21915.7|21915.7|21915.7|0
1627028870000|2021-07-23 08:27:50|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|0
1627028880000|2021-07-23 08:28:00|21913.11|21913.11|21913.11|21913.11|21913.11|21913.11|21913.11|21913.11|0
1627028900000|2021-07-23 08:28:20|21910.51|21910.51|21910.51|21910.51|21910.51|21910.51|21910.51|21910.51|0
1627028910000|2021-07-23 08:28:30|21907.85|21907.85|21907.85|21907.85|21907.85|21907.85|21907.85|21907.85|0
1627028930000|2021-07-23 08:28:50|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|0
1627028990000|2021-07-23 08:29:50|21905.58|21905.58|21905.58|21905.58|21905.58|21905.58|21905.58|21905.58|0
1627029000000|2021-07-23 08:30:00|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|0
1627029020000|2021-07-23 08:30:20|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|0
1627029070000|2021-07-23 08:31:10|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|0
1627029100000|2021-07-23 08:31:40|21909.73|21909.73|21909.73|21909.73|21909.73|21909.73|21909.73|21909.73|0
1627029190000|2021-07-23 08:33:10|21905.46|21905.46|21905.46|21905.46|21905.46|21905.46|21905.46|21905.46|0
1627029210000|2021-07-23 08:33:30|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|0
1627029220000|2021-07-23 08:33:40|21905.46|21905.46|21909.35|21909.35|21909.35|21909.35|21905.46|21905.46|0
1627029260000|2021-07-23 08:34:20|21913.62|21913.62|21913.62|21913.62|21913.62|21913.62|21913.62|21913.62|0
1627029310000|2021-07-23 08:35:10|21905.08|21905.08|21905.08|21905.08|21905.08|21905.08|21905.08|21905.08|0
1627029360000|2021-07-23 08:36:00|21909.35|21909.35|21909.35|21909.35|21909.35|21909.35|21909.35|21909.35|0
1627029390000|2021-07-23 08:36:30|21910.23|21910.23|21914.51|21914.51|21914.51|21914.51|21910.23|21910.23|0
1627029430000|2021-07-23 08:37:10|21915.8|21915.8|21920.64|21920.64|21920.64|21920.64|21915.8|21915.8|0
1627029470000|2021-07-23 08:37:50|21925.07|21925.07|21925.07|21925.07|21925.07|21925.07|21925.07|21925.07|0
1627029510000|2021-07-23 08:38:30|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|0
1627029600000|2021-07-23 08:40:00|21922.47|21922.47|21922.47|21922.47|21922.47|21922.47|21922.47|21922.47|0
1627029620000|2021-07-23 08:40:20|21918.2|21918.2|21918.2|21918.2|21918.2|21918.2|21918.2|21918.2|0
1627029650000|2021-07-23 08:40:50|21919.5|21919.5|21919.5|21919.5|21919.5|21919.5|21919.5|21919.5|0
1627029680000|2021-07-23 08:41:20|21910.96|21910.96|21910.96|21910.96|21911.71|21911.71|21910.96|21910.96|0
1627029700000|2021-07-23 08:41:40|21910.2|21910.2|21910.2|21910.2|21910.2|21910.2|21910.2|21910.2|0
1627029740000|2021-07-23 08:42:20|21910.96|21910.96|21910.96|21910.96|21910.96|21910.96|21910.96|21910.96|0
1627029750000|2021-07-23 08:42:30|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|0
1627029790000|2021-07-23 08:43:10|21913.85|21913.85|21913.1|21913.1|21913.85|21913.85|21913.1|21913.1|0
1627029820000|2021-07-23 08:43:40|21908.82|21908.82|21908.82|21908.82|21908.82|21908.82|21908.82|21908.82|0
1627029880000|2021-07-23 08:44:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1627029910000|2021-07-23 08:45:10|21910.12|21910.12|21914.4|21914.4|21914.4|21914.4|21910.12|21910.12|0
1627029930000|2021-07-23 08:45:30|21922.94|21922.94|21922.94|21922.94|21922.94|21922.94|21922.94|21922.94|0
1627029940000|2021-07-23 08:45:40|21927.21|21927.21|21930.75|21930.75|21931.48|21931.48|21927.21|21927.21|0
1627029950000|2021-07-23 08:45:50|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|0
1627029960000|2021-07-23 08:46:00|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|0
1627029990000|2021-07-23 08:46:30|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|0
1627030040000|2021-07-23 08:47:20|21934.14|21934.14|21935.91|21935.91|21935.91|21935.91|21934.14|21934.14|0
1627030070000|2021-07-23 08:47:50|21937.68|21937.68|21937.68|21937.68|21937.68|21937.68|21937.68|21937.68|0
1627030080000|2021-07-23 08:48:00|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1627030090000|2021-07-23 08:48:10|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|0
1627030100000|2021-07-23 08:48:20|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1627030160000|2021-07-23 08:49:20|21940.18|21940.18|21940.18|21940.18|21940.18|21940.18|21940.18|21940.18|0
1627030240000|2021-07-23 08:50:40|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1627030290000|2021-07-23 08:51:30|21940.18|21940.18|21941.07|21941.07|21941.07|21941.07|21940.18|21940.18|0
1627030310000|2021-07-23 08:51:50|21939.77|21939.77|21939.77|21939.77|21939.77|21939.77|21939.77|21939.77|0
1627030410000|2021-07-23 08:53:30|21935.5|21935.5|21935.5|21935.5|21935.5|21935.5|21935.5|21935.5|0
1627030450000|2021-07-23 08:54:10|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|0
1627030480000|2021-07-23 08:54:40|21929.46|21929.46|21925.18|21925.18|21929.46|21929.46|21925.18|21925.18|0
1627030500000|2021-07-23 08:55:00|21929.46|21929.46|21932.27|21932.27|21932.27|21932.27|21929.46|21929.46|0
1627030510000|2021-07-23 08:55:10|21927.99|21927.99|21923.72|21923.72|21927.99|21927.99|21923.72|21923.72|0
1627030600000|2021-07-23 08:56:40|21922.36|21922.36|21921.07|21921.07|21922.36|21922.36|21921.07|21921.07|0
1627030610000|2021-07-23 08:56:50|21921.95|21921.95|21921.95|21921.95|21921.95|21921.95|21921.95|21921.95|0
1627030620000|2021-07-23 08:57:00|21930.5|21930.5|21930.5|21930.5|21930.5|21930.5|21930.5|21930.5|0
1627030690000|2021-07-23 08:58:10|21929.2|21929.2|21933.47|21933.47|21933.47|21933.47|21929.2|21929.2|0
1627030790000|2021-07-23 08:59:50|21932.17|21932.17|21925.54|21925.54|21932.17|21932.17|21925.54|21925.54|0
1627030890000|2021-07-23 09:01:30|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|0
1627030910000|2021-07-23 09:01:50|21917|21917|21918.29|21918.29|21918.29|21918.29|21917|21917|0
1627030920000|2021-07-23 09:02:00|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|0
1627030950000|2021-07-23 09:02:30|21911.05|21911.05|21910.89|21910.89|21911.05|21911.05|21910.89|21910.89|0
1627030970000|2021-07-23 09:02:50|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|0
1627031010000|2021-07-23 09:03:30|21908.68|21908.68|21907.17|21907.17|21908.68|21908.68|21907.17|21907.17|0
1627031070000|2021-07-23 09:04:30|21911.44|21911.44|21920.87|21920.87|21920.87|21920.87|21911.44|21911.44|0
1627031080000|2021-07-23 09:04:40|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|0
1627031110000|2021-07-23 09:05:10|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|0
1627031160000|2021-07-23 09:06:00|21919.14|21919.14|21919.14|21919.14|21919.14|21919.14|21919.14|21919.14|0
1627031410000|2021-07-23 09:10:10|21921.8|21921.8|21921.8|21921.8|21921.8|21921.8|21921.8|21921.8|0
1627031420000|2021-07-23 09:10:20|21923.09|21923.09|21923.09|21923.09|21923.09|21923.09|21923.09|21923.09|0
1627031430000|2021-07-23 09:10:30|21919.55|21919.55|21919.55|21919.55|21919.55|21919.55|21919.55|21919.55|0
1627031510000|2021-07-23 09:11:50|21918.26|21918.26|21918.26|21918.26|21918.26|21918.26|21918.26|21918.26|0
1627031520000|2021-07-23 09:12:00|21920.53|21920.53|21920.53|21920.53|21920.53|21920.53|21920.53|21920.53|0
1627031550000|2021-07-23 09:12:30|21917.87|21917.87|21917.87|21917.87|21917.87|21917.87|21917.87|21917.87|0
1627031610000|2021-07-23 09:13:30|21916.1|21916.1|21916.1|21916.1|21916.1|21916.1|21916.1|21916.1|0
1627031620000|2021-07-23 09:13:40|21914.8|21914.8|21914.8|21914.8|21914.8|21914.8|21914.8|21914.8|0
1627031720000|2021-07-23 09:15:20|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|0
1627031730000|2021-07-23 09:15:30|21907.5|21907.5|21907.5|21907.5|21907.5|21907.5|21907.5|21907.5|0
1627031750000|2021-07-23 09:15:50|21908.26|21908.26|21910.76|21910.76|21912.53|21912.53|21908.26|21908.26|0
1627031760000|2021-07-23 09:16:00|21912.06|21912.06|21912.06|21912.06|21912.06|21912.06|21912.06|21912.06|0
1627031790000|2021-07-23 09:16:30|21920.6|21920.6|21920.6|21920.6|21920.6|21920.6|21920.6|21920.6|0
1627031800000|2021-07-23 09:16:40|21916.33|21916.33|21916.33|21916.33|21916.33|21916.33|21916.33|21916.33|0
1627031870000|2021-07-23 09:17:50|21919.87|21919.87|21919.87|21919.87|21919.87|21919.87|21919.87|21919.87|0
1627031900000|2021-07-23 09:18:20|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|0
1627031930000|2021-07-23 09:18:50|21927.69|21927.69|21927.69|21927.69|21927.69|21927.69|21927.69|21927.69|0
1627031970000|2021-07-23 09:19:30|21926.39|21926.39|21927.69|21927.69|21927.69|21927.69|21926.39|21926.39|0
1627031980000|2021-07-23 09:19:40|21931.58|21931.58|21930.28|21930.28|21931.58|21931.58|21930.28|21930.28|0
1627031990000|2021-07-23 09:19:50|21927.69|21927.69|21928.98|21928.98|21928.98|21928.98|21927.69|21927.69|0
1627032000000|2021-07-23 09:20:00|21933.26|21933.26|21931.96|21931.96|21933.26|21933.26|21931.96|21931.96|0
1627032020000|2021-07-23 09:20:20|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|0
1627032040000|2021-07-23 09:20:40|21936.32|21936.32|21936.32|21936.32|21936.32|21936.32|21936.32|21936.32|0
1627032060000|2021-07-23 09:21:00|21938.92|21938.92|21944.11|21944.11|21944.11|21944.11|21938.92|21938.92|0
1627032070000|2021-07-23 09:21:10|21948.38|21948.38|21944.11|21944.11|21948.38|21948.38|21944.11|21944.11|0
1627032090000|2021-07-23 09:21:30|21942.81|21942.81|21941.52|21941.52|21942.81|21942.81|21941.52|21941.52|0
1627032120000|2021-07-23 09:22:00|21938.92|21938.92|21938.92|21938.92|21938.92|21938.92|21938.92|21938.92|0
1627032140000|2021-07-23 09:22:20|21941.52|21941.52|21941.52|21941.52|21941.52|21941.52|21941.52|21941.52|0
1627032150000|2021-07-23 09:22:30|21940.22|21940.22|21940.22|21940.22|21940.22|21940.22|21940.22|21940.22|0
1627032220000|2021-07-23 09:23:40|21935.95|21935.95|21935.95|21935.95|21935.95|21935.95|21935.95|21935.95|0
1627032260000|2021-07-23 09:24:20|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|0
1627032410000|2021-07-23 09:26:50|21934.27|21934.27|21937.81|21937.81|21937.81|21937.81|21934.27|21934.27|0
1627032460000|2021-07-23 09:27:40|21941.7|21941.7|21941.7|21941.7|21941.7|21941.7|21941.7|21941.7|0
1627032520000|2021-07-23 09:28:40|21943|21943|21943|21943|21943|21943|21943|21943|0
1627032590000|2021-07-23 09:29:50|21941.7|21941.7|21940.41|21940.41|21941.7|21941.7|21940.41|21940.41|0
1627032660000|2021-07-23 09:31:00|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|0
1627032830000|2021-07-23 09:33:50|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|0
1627032850000|2021-07-23 09:34:10|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|0
1627032870000|2021-07-23 09:34:30|21939.99|21939.99|21939.99|21939.99|21939.99|21939.99|21939.11|21939.11|0
1627032880000|2021-07-23 09:34:40|21938.7|21938.7|21937.4|21937.4|21938.7|21938.7|21937.4|21937.4|0
1627032910000|2021-07-23 09:35:10|21933.13|21933.13|21930.53|21930.53|21933.13|21933.13|21930.53|21930.53|0
1627032930000|2021-07-23 09:35:30|21931.83|21931.83|21931.83|21931.83|21931.83|21931.83|21931.83|21931.83|0
1627033070000|2021-07-23 09:37:50|21936.1|21936.1|21940.37|21940.37|21940.37|21940.37|21936.1|21936.1|0
1627033080000|2021-07-23 09:38:00|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|0
1627033100000|2021-07-23 09:38:20|21945.94|21945.94|21945.94|21945.94|21945.94|21945.94|21945.94|21945.94|0
1627033140000|2021-07-23 09:39:00|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|0
1627033220000|2021-07-23 09:40:20|21940.37|21940.37|21940.37|21940.37|21940.37|21940.37|21940.37|21940.37|0
1627033260000|2021-07-23 09:41:00|21937.72|21937.72|21937.72|21937.72|21937.72|21937.72|21937.72|21937.72|0
1627033280000|2021-07-23 09:41:20|21933.44|21933.44|21933.44|21933.44|21933.44|21933.44|21933.44|21933.44|0
1627033300000|2021-07-23 09:41:40|21935.63|21935.63|21935.63|21935.63|21935.63|21935.63|21935.63|21935.63|0
1627033320000|2021-07-23 09:42:00|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|0
1627033340000|2021-07-23 09:42:20|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|0
1627033350000|2021-07-23 09:42:30|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|0
1627033440000|2021-07-23 09:44:00|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|0
1627033470000|2021-07-23 09:44:30|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|0
1627033490000|2021-07-23 09:44:50|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|0
1627033500000|2021-07-23 09:45:00|21951.83|21951.83|21951.83|21951.83|21951.83|21951.83|21951.83|21951.83|0
1627033510000|2021-07-23 09:45:10|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|0
1627033560000|2021-07-23 09:46:00|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|0
1627033580000|2021-07-23 09:46:20|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|0
1627033660000|2021-07-23 09:47:40|21954.49|21954.49|21955.37|21955.37|21955.37|21955.37|21954.49|21954.49|0
1627033700000|2021-07-23 09:48:20|21956.26|21956.26|21957.14|21957.14|21957.14|21957.14|21956.26|21956.26|0
1627033710000|2021-07-23 09:48:30|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|0
1627033720000|2021-07-23 09:48:40|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|0
1627033750000|2021-07-23 09:49:10|21950.95|21950.95|21946.67|21946.67|21950.95|21950.95|21946.67|21946.67|0
1627033960000|2021-07-23 09:52:40|21944.02|21944.02|21944.02|21944.02|21944.02|21944.02|21944.02|21944.02|0
1627033980000|2021-07-23 09:53:00|21942.72|21942.72|21944.02|21944.02|21944.02|21944.02|21942.72|21942.72|0
1627033990000|2021-07-23 09:53:10|21941.42|21941.42|21938.83|21938.83|21941.42|21941.42|21937.53|21937.53|0
1627034000000|2021-07-23 09:53:20|21937.94|21937.94|21937.94|21937.94|21937.94|21937.94|21937.94|21937.94|0
1627034030000|2021-07-23 09:53:50|21934.05|21934.05|21934.05|21934.05|21934.05|21934.05|21934.05|21934.05|0
1627034050000|2021-07-23 09:54:10|21929.77|21929.77|21929.77|21929.77|21929.77|21929.77|21929.77|21929.77|0
1627034120000|2021-07-23 09:55:20|21931.55|21931.55|21931.55|21931.55|21931.55|21931.55|21931.55|21931.55|0
1627034150000|2021-07-23 09:55:50|21932.84|21932.84|21932.84|21932.84|21932.84|21932.84|21932.84|21932.84|0
1627034160000|2021-07-23 09:56:00|21930.19|21930.19|21930.19|21930.19|21934.46|21934.46|21930.19|21930.19|0
1627034220000|2021-07-23 09:57:00|21931.49|21931.49|21931.49|21931.49|21931.49|21931.49|21931.49|21931.49|0
1627034280000|2021-07-23 09:58:00|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|0
1627034300000|2021-07-23 09:58:20|21923.64|21923.64|21920.1|21920.1|21923.64|21923.64|21920.1|21920.1|0
1627034330000|2021-07-23 09:58:50|21916.56|21916.56|21915.81|21915.81|21916.56|21916.56|21915.81|21915.81|0
1627034340000|2021-07-23 09:59:00|21914.51|21914.51|21914.51|21914.51|21914.51|21914.51|21914.51|21914.51|0
1627034390000|2021-07-23 09:59:50|21915.39|21915.39|21916.28|21916.28|21916.28|21916.28|21915.39|21915.39|0
1627034410000|2021-07-23 10:00:10|21912.01|21912.01|21914.66|21914.66|21914.66|21914.66|21912.01|21912.01|0
1627034420000|2021-07-23 10:00:20|21918.93|21918.93|21919.82|21919.82|21919.82|21919.82|21918.93|21918.93|0
1627034490000|2021-07-23 10:01:30|21918.52|21918.52|21918.52|21918.52|21918.52|21918.52|21918.52|21918.52|0
1627034530000|2021-07-23 10:02:10|21919.41|21919.41|21919.41|21919.41|21919.41|21919.41|21919.41|21919.41|0
1627034540000|2021-07-23 10:02:20|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|0
1627034710000|2021-07-23 10:05:10|21909.56|21909.56|21909.56|21909.56|21909.56|21909.56|21909.56|21909.56|0
1627034720000|2021-07-23 10:05:20|21908.27|21908.27|21914.15|21914.15|21914.15|21914.15|21905.61|21905.61|0
1627034770000|2021-07-23 10:06:10|21910.67|21910.67|21909.03|21909.03|21910.67|21910.67|21909.03|21909.03|0
1627034810000|2021-07-23 10:06:50|21900.49|21900.49|21900.49|21900.49|21900.49|21900.49|21900.49|21900.49|0
1627034830000|2021-07-23 10:07:10|21909.03|21909.03|21909.03|21909.03|21909.03|21909.03|21909.03|21909.03|0
1627034880000|2021-07-23 10:08:00|21904.76|21904.76|21904.76|21904.76|21904.76|21904.76|21904.76|21904.76|0
1627034900000|2021-07-23 10:08:20|21899.6|21899.6|21902.5|21902.5|21902.5|21902.5|21898.72|21898.72|0
1627034930000|2021-07-23 10:08:50|21898.23|21898.23|21900.5|21900.5|21900.5|21900.5|21898.23|21898.23|0
1627034940000|2021-07-23 10:09:00|21896.23|21896.23|21897.11|21897.11|21897.11|21897.11|21895.34|21895.34|0
1627034960000|2021-07-23 10:09:20|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|0
1627035060000|2021-07-23 10:11:00|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|0
1627035080000|2021-07-23 10:11:20|21901.7|21901.7|21901.7|21901.7|21901.7|21901.7|21901.7|21901.7|0
1627035090000|2021-07-23 10:11:30|21902.58|21902.58|21903.47|21903.47|21903.47|21903.47|21902.58|21902.58|0
1627035100000|2021-07-23 10:11:40|21908.62|21908.62|21908.62|21908.62|21908.62|21908.62|21908.62|21908.62|0
1627035140000|2021-07-23 10:12:20|21907.17|21907.17|21907.93|21907.93|21907.93|21907.93|21907.17|21907.17|0
1627035160000|2021-07-23 10:12:40|21909.23|21909.23|21910.52|21910.52|21910.52|21910.52|21909.23|21909.23|0
1627035200000|2021-07-23 10:13:20|21911.98|21911.98|21911.98|21911.98|21911.98|21911.98|21911.98|21911.98|0
1627035210000|2021-07-23 10:13:30|21913.75|21913.75|21918.91|21918.91|21918.91|21918.91|21913.75|21913.75|0
1627035230000|2021-07-23 10:13:50|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|0
1627035320000|2021-07-23 10:15:20|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|0
1627035330000|2021-07-23 10:15:30|21920.68|21920.68|21920.68|21920.68|21920.68|21920.68|21920.68|21920.68|0
1627035390000|2021-07-23 10:16:30|21916.4|21916.4|21912.13|21912.13|21916.4|21916.4|21912.13|21912.13|0
1627035470000|2021-07-23 10:17:50|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|0
1627035510000|2021-07-23 10:18:30|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|0
1627035610000|2021-07-23 10:20:10|21912.04|21912.04|21909.44|21909.44|21912.04|21912.04|21909.44|21909.44|0
1627035620000|2021-07-23 10:20:20|21908.68|21908.68|21910.2|21910.2|21910.2|21910.2|21908.68|21908.68|0
1627035650000|2021-07-23 10:20:50|21907.6|21907.6|21907.6|21907.6|21907.6|21907.6|21907.6|21907.6|0
1627035770000|2021-07-23 10:22:50|21909.37|21909.37|21909.37|21909.37|21909.37|21909.37|21909.37|21909.37|0
1627035780000|2021-07-23 10:23:00|21906.78|21906.78|21902.51|21902.51|21906.78|21906.78|21902.51|21902.51|0
1627035790000|2021-07-23 10:23:10|21898.23|21898.23|21898.23|21898.23|21898.23|21898.23|21898.23|21898.23|0
1627035800000|2021-07-23 10:23:20|21900.83|21900.83|21905.1|21905.1|21905.1|21905.1|21900.83|21900.83|0
1627035880000|2021-07-23 10:24:40|21901.71|21901.71|21901.71|21901.71|21901.71|21901.71|21901.71|21901.71|0
1627035900000|2021-07-23 10:25:00|21903.01|21903.01|21903.01|21903.01|21903.01|21903.01|21903.01|21903.01|0
1627035920000|2021-07-23 10:25:20|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|0
1627035930000|2021-07-23 10:25:30|21908.17|21908.17|21903.9|21903.9|21908.17|21908.17|21903.9|21903.9|0
1627035990000|2021-07-23 10:26:30|21905.67|21905.67|21905.67|21905.67|21905.67|21905.67|21905.67|21905.67|0
1627036040000|2021-07-23 10:27:20|21904.78|21904.78|21904.78|21904.78|21904.78|21904.78|21904.78|21904.78|0
1627036170000|2021-07-23 10:29:30|21902.13|21902.13|21897.7|21897.7|21902.13|21902.13|21897.7|21897.7|0
1627036180000|2021-07-23 10:29:40|21896.4|21896.4|21896.4|21896.4|21896.4|21896.4|21896.4|21896.4|0
1627036210000|2021-07-23 10:30:10|21900.67|21900.67|21900.67|21900.67|21900.67|21900.67|21900.67|21900.67|0
1627036280000|2021-07-23 10:31:20|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|0
1627036320000|2021-07-23 10:32:00|21900.8|21900.8|21900.8|21900.8|21900.8|21900.8|21900.8|21900.8|0
1627036360000|2021-07-23 10:32:40|21892.26|21892.26|21892.26|21892.26|21892.26|21892.26|21892.26|21892.26|0
1627036390000|2021-07-23 10:33:10|21887.99|21887.99|21887.99|21887.99|21887.99|21887.99|21887.99|21887.99|0
1627036480000|2021-07-23 10:34:40|21886.69|21886.69|21886.69|21886.69|21886.69|21886.69|21885.93|21885.93|0
1627036490000|2021-07-23 10:34:50|21885.93|21885.93|21885.93|21885.93|21885.93|21885.93|21885.93|21885.93|0
1627036500000|2021-07-23 10:35:00|21884.63|21884.63|21884.63|21884.63|21884.63|21884.63|21884.63|21884.63|0
1627036540000|2021-07-23 10:35:40|21888.91|21888.91|21888.91|21888.91|21888.91|21888.91|21888.91|21888.91|0
1627036560000|2021-07-23 10:36:00|21884.54|21884.54|21884.54|21884.54|21884.54|21884.54|21884.54|21884.54|0
1627036580000|2021-07-23 10:36:20|21885.84|21885.84|21887.14|21887.14|21887.14|21887.14|21885.84|21885.84|0
1627036590000|2021-07-23 10:36:30|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|0
1627036710000|2021-07-23 10:38:30|21887.96|21887.96|21886.67|21886.67|21889.26|21889.26|21886.67|21886.67|0
1627036720000|2021-07-23 10:38:40|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|0
1627036730000|2021-07-23 10:38:50|21884.07|21884.07|21884.07|21884.07|21884.07|21884.07|21884.07|21884.07|0
1627036760000|2021-07-23 10:39:20|21888.34|21888.34|21888.34|21888.34|21888.34|21888.34|21888.34|21888.34|0
1627036810000|2021-07-23 10:40:10|21898.66|21898.66|21906.41|21906.41|21906.41|21906.41|21898.66|21898.66|0
1627036820000|2021-07-23 10:40:20|21909.32|21909.32|21913.59|21913.59|21913.59|21913.59|21909.32|21909.32|0
1627036840000|2021-07-23 10:40:40|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|0
1627036850000|2021-07-23 10:40:50|21908.43|21908.43|21908.43|21908.43|21908.43|21908.43|21908.43|21908.43|0
1627036890000|2021-07-23 10:41:30|21909.19|21909.19|21906.6|21906.6|21909.19|21909.19|21906.6|21906.6|0
1627036900000|2021-07-23 10:41:40|21905.71|21905.71|21905.71|21905.71|21905.71|21905.71|21905.71|21905.71|0
1627036940000|2021-07-23 10:42:20|21904.41|21904.41|21903.11|21903.11|21904.41|21904.41|21903.11|21903.11|0
1627036950000|2021-07-23 10:42:30|21904|21904|21902.7|21902.7|21904|21904|21902.7|21902.7|0
1627036960000|2021-07-23 10:42:40|21900.93|21900.93|21900.93|21900.93|21900.93|21900.93|21900.93|21900.93|0
1627036980000|2021-07-23 10:43:00|21896.66|21896.66|21896.66|21896.66|21896.66|21896.66|21896.66|21896.66|0
1627036990000|2021-07-23 10:43:10|21894.06|21894.06|21894.06|21894.06|21894.06|21894.06|21894.06|21894.06|0
1627037000000|2021-07-23 10:43:20|21892.77|21892.77|21888.49|21888.49|21892.77|21892.77|21888.49|21888.49|0
1627037030000|2021-07-23 10:43:50|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|0
1627037050000|2021-07-23 10:44:10|21888.91|21888.91|21887.14|21887.14|21888.91|21888.91|21887.14|21887.14|0
1627037100000|2021-07-23 10:45:00|21882.86|21882.86|21882.86|21882.86|21882.86|21882.86|21882.86|21882.86|0
1627037110000|2021-07-23 10:45:10|21882.11|21882.11|21881.35|21881.35|21882.11|21882.11|21881.35|21881.35|0
1627037170000|2021-07-23 10:46:10|21882.65|21882.65|21885.24|21885.24|21885.24|21885.24|21882.65|21882.65|0
1627037190000|2021-07-23 10:46:30|21882.65|21882.65|21883.94|21883.94|21883.94|21883.94|21882.65|21882.65|0
1627037200000|2021-07-23 10:46:40|21882.65|21882.65|21882.65|21882.65|21882.65|21882.65|21882.65|21882.65|0
1627037230000|2021-07-23 10:47:10|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|0
1627037280000|2021-07-23 10:48:00|21876.71|21876.71|21876.71|21876.71|21876.71|21876.71|21876.71|21876.71|0
1627037340000|2021-07-23 10:49:00|21878.48|21878.48|21878.48|21878.48|21878.48|21878.48|21878.48|21878.48|0
1627037360000|2021-07-23 10:49:20|21877.59|21877.59|21879.36|21879.36|21879.36|21879.36|21877.59|21877.59|0
1627037370000|2021-07-23 10:49:30|21880.25|21880.25|21881.13|21881.13|21881.13|21881.13|21880.25|21880.25|0
1627037380000|2021-07-23 10:49:40|21879.36|21879.36|21878.48|21878.48|21879.36|21879.36|21877.59|21877.59|0
1627037390000|2021-07-23 10:49:50|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|0
1627037420000|2021-07-23 10:50:20|21876.29|21876.29|21875|21875|21876.29|21876.29|21875|21875|0
1627037480000|2021-07-23 10:51:20|21875.88|21875.88|21875.88|21875.88|21875.88|21875.88|21875.88|21875.88|0
1627037520000|2021-07-23 10:52:00|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|0
1627037530000|2021-07-23 10:52:10|21872.49|21872.49|21872.49|21872.49|21872.49|21872.49|21872.49|21872.49|0
1627037540000|2021-07-23 10:52:20|21873.38|21873.38|21869.02|21869.02|21873.38|21873.38|21869.02|21869.02|0
1627037550000|2021-07-23 10:52:30|21871.67|21871.67|21872.97|21872.97|21876.87|21876.87|21871.67|21871.67|0
1627037580000|2021-07-23 10:53:00|21870.38|21870.38|21871.67|21871.67|21871.67|21871.67|21870.38|21870.38|0
1627037590000|2021-07-23 10:53:10|21870.38|21870.38|21871.67|21871.67|21871.67|21871.67|21870.38|21870.38|0
1627037610000|2021-07-23 10:53:30|21867.4|21867.4|21867.4|21867.4|21867.4|21867.4|21867.4|21867.4|0
1627037620000|2021-07-23 10:53:40|21863.13|21863.13|21864.43|21864.43|21864.43|21864.43|21863.13|21863.13|0
1627037630000|2021-07-23 10:53:50|21863.13|21863.13|21867.4|21867.4|21867.4|21867.4|21863.13|21863.13|0
1627037760000|2021-07-23 10:56:00|21871.67|21871.67|21871.67|21871.67|21871.67|21871.67|21871.67|21871.67|0
1627037780000|2021-07-23 10:56:20|21872.97|21872.97|21874.27|21874.27|21874.27|21874.27|21872.97|21872.97|0
1627037870000|2021-07-23 10:57:50|21870|21870|21874.27|21874.27|21874.27|21874.27|21870|21870|0
1627037900000|2021-07-23 10:58:20|21878.54|21878.54|21878.54|21878.54|21878.54|21878.54|21878.54|21878.54|0
1627037940000|2021-07-23 10:59:00|21874.27|21874.27|21874.27|21874.27|21874.27|21874.27|21874.27|21874.27|0
1627037970000|2021-07-23 10:59:30|21882.81|21882.81|21882.81|21882.81|21882.81|21882.81|21882.81|21882.81|0
1627037980000|2021-07-23 10:59:40|21881.04|21881.04|21878.39|21878.39|21881.04|21881.04|21878.39|21878.39|0
1627037990000|2021-07-23 10:59:50|21880.16|21880.16|21882.81|21882.81|21882.81|21882.81|21880.16|21880.16|0
1627038000000|2021-07-23 11:00:00|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|0
1627038040000|2021-07-23 11:00:40|21885.79|21885.79|21885.79|21885.79|21885.79|21885.79|21885.79|21885.79|0
1627038080000|2021-07-23 11:01:20|21886.67|21886.67|21886.67|21886.67|21886.67|21886.67|21886.67|21886.67|0
1627038090000|2021-07-23 11:01:30|21882.4|21882.4|21882.4|21882.4|21882.4|21882.4|21882.4|21882.4|0
1627038120000|2021-07-23 11:02:00|21878.13|21878.13|21882.4|21882.4|21882.4|21882.4|21878.13|21878.13|0
1627038170000|2021-07-23 11:02:50|21878.13|21878.13|21878.13|21878.13|21878.13|21878.13|21878.13|21878.13|0
1627038180000|2021-07-23 11:03:00|21882.4|21882.4|21881.52|21881.52|21882.4|21882.4|21881.52|21881.52|0
1627038200000|2021-07-23 11:03:20|21879.75|21879.75|21879.75|21879.75|21879.75|21879.75|21879.75|21879.75|0
1627038210000|2021-07-23 11:03:30|21871.2|21871.2|21871.2|21871.2|21871.2|21871.2|21871.2|21871.2|0
1627038220000|2021-07-23 11:03:40|21872.09|21872.09|21872.09|21872.09|21872.09|21872.09|21872.09|21872.09|0
1627038230000|2021-07-23 11:03:50|21867.81|21867.81|21872.09|21872.09|21872.09|21872.09|21867.81|21867.81|0
1627038270000|2021-07-23 11:04:30|21873.54|21873.54|21869.65|21869.65|21873.54|21873.54|21869.65|21869.65|0
1627038280000|2021-07-23 11:04:40|21868.35|21868.35|21868.35|21868.35|21868.35|21868.35|21868.35|21868.35|0
1627038380000|2021-07-23 11:06:20|21867.05|21867.05|21868.35|21868.35|21868.35|21868.35|21867.05|21867.05|0
1627038390000|2021-07-23 11:06:30|21867.05|21867.05|21867.05|21867.05|21867.05|21867.05|21867.05|21867.05|0
1627038430000|2021-07-23 11:07:10|21871.32|21871.32|21871.32|21871.32|21871.32|21871.32|21871.32|21871.32|0
1627038440000|2021-07-23 11:07:20|21875.6|21875.6|21875.6|21875.6|21875.6|21875.6|21875.6|21875.6|0
1627038520000|2021-07-23 11:08:40|21871.32|21871.32|21867.05|21867.05|21871.32|21871.32|21867.05|21867.05|0
1627038560000|2021-07-23 11:09:20|21866.29|21866.29|21866.29|21866.29|21866.29|21866.29|21866.29|21866.29|0
1627038580000|2021-07-23 11:09:40|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|0
1627038690000|2021-07-23 11:11:30|21852.44|21852.44|21852.44|21852.44|21852.44|21852.44|21852.44|21852.44|0
1627038730000|2021-07-23 11:12:10|21851.55|21851.55|21846.36|21846.36|21851.55|21851.55|21846.36|21846.36|0
1627038740000|2021-07-23 11:12:20|21847.25|21847.25|21848.54|21848.54|21848.54|21848.54|21847.25|21847.25|0
1627038750000|2021-07-23 11:12:30|21850.31|21850.31|21850.31|21850.31|21850.31|21850.31|21850.31|21850.31|0
1627038760000|2021-07-23 11:12:40|21851.2|21851.2|21851.2|21851.2|21851.2|21851.2|21851.2|21851.2|0
1627038770000|2021-07-23 11:12:50|21852.5|21852.5|21852.5|21852.5|21852.5|21852.5|21852.5|21852.5|0
1627038790000|2021-07-23 11:13:10|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|0
1627038800000|2021-07-23 11:13:20|21861.04|21861.04|21865.31|21865.31|21865.31|21865.31|21861.04|21861.04|0
1627038820000|2021-07-23 11:13:40|21861.04|21861.04|21857.5|21857.5|21861.04|21861.04|21857.5|21857.5|0
1627038840000|2021-07-23 11:14:00|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|0
1627038880000|2021-07-23 11:14:40|21847.66|21847.66|21847.66|21847.66|21847.66|21847.66|21847.66|21847.66|0
1627038920000|2021-07-23 11:15:20|21845|21845|21845|21845|21845|21845|21845|21845|0
1627038930000|2021-07-23 11:15:30|21842.41|21842.41|21842.41|21842.41|21842.41|21842.41|21842.41|21842.41|0
1627038960000|2021-07-23 11:16:00|21843.29|21843.29|21844.18|21844.18|21844.18|21844.18|21843.29|21843.29|0
1627038980000|2021-07-23 11:16:20|21839.91|21839.91|21839.91|21839.91|21839.91|21839.91|21839.91|21839.91|0
1627039000000|2021-07-23 11:16:40|21840.79|21840.79|21842.56|21842.56|21842.56|21842.56|21840.79|21840.79|0
1627039050000|2021-07-23 11:17:30|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|0
1627039140000|2021-07-23 11:19:00|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|0
1627039150000|2021-07-23 11:19:10|21846.83|21846.83|21846.83|21846.83|21846.83|21846.83|21846.83|21846.83|0
1627039230000|2021-07-23 11:20:30|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|0
1627039250000|2021-07-23 11:20:50|21841.8|21841.8|21837.53|21837.53|21841.8|21841.8|21837.53|21837.53|0
1627039270000|2021-07-23 11:21:10|21833.99|21833.99|21838.26|21838.26|21838.26|21838.26|21833.99|21833.99|0
1627039280000|2021-07-23 11:21:20|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|0
1627039290000|2021-07-23 11:21:30|21834.37|21834.37|21834.37|21834.37|21834.37|21834.37|21834.37|21834.37|0
1627039310000|2021-07-23 11:21:50|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|0
1627039320000|2021-07-23 11:22:00|21834.91|21834.91|21834.91|21834.91|21834.91|21834.91|21834.91|21834.91|0
1627039330000|2021-07-23 11:22:10|21833.61|21833.61|21833.61|21833.61|21833.61|21833.61|21833.61|21833.61|0
1627039340000|2021-07-23 11:22:20|21830.96|21830.96|21831.84|21831.84|21831.84|21831.84|21830.96|21830.96|0
1627039460000|2021-07-23 11:24:20|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|0
1627039570000|2021-07-23 11:26:10|21825.8|21825.8|21825.8|21825.8|21825.8|21825.8|21825.8|21825.8|0
1627039620000|2021-07-23 11:27:00|21824.91|21824.91|21824.91|21824.91|21824.91|21824.91|21824.91|21824.91|0
1627039650000|2021-07-23 11:27:30|21823.62|21823.62|21823.62|21823.62|21823.62|21823.62|21823.62|21823.62|0
1627039670000|2021-07-23 11:27:50|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|0
1627039680000|2021-07-23 11:28:00|21820.07|21820.07|21820.07|21820.07|21820.07|21820.07|21820.07|21820.07|0
1627039710000|2021-07-23 11:28:30|21819.19|21819.19|21819.19|21819.19|21819.19|21819.19|21819.19|21819.19|0
1627039730000|2021-07-23 11:28:50|21817.89|21817.89|21817.89|21817.89|21817.89|21817.89|21817.89|21817.89|0
1627039760000|2021-07-23 11:29:20|21820.16|21820.16|21817.89|21817.89|21820.16|21820.16|21817.89|21817.89|0
1627039780000|2021-07-23 11:29:40|21816.59|21816.59|21812.93|21812.93|21816.59|21816.59|21812.93|21812.93|0
1627039820000|2021-07-23 11:30:20|21814.23|21814.23|21820.86|21820.86|21820.86|21820.86|21814.23|21814.23|0
1627039880000|2021-07-23 11:31:20|21821.75|21821.75|21821.75|21821.75|21821.75|21821.75|21821.75|21821.75|0
1627039910000|2021-07-23 11:31:50|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|0
1627039920000|2021-07-23 11:32:00|21816.18|21816.18|21807.63|21807.63|21816.18|21816.18|21807.63|21807.63|0
1627039940000|2021-07-23 11:32:20|21809.09|21809.09|21809.09|21809.09|21809.09|21809.09|21809.09|21809.09|0
1627039980000|2021-07-23 11:33:00|21807.79|21807.79|21812.06|21812.06|21812.06|21812.06|21807.79|21807.79|0
1627040050000|2021-07-23 11:34:10|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|0
1627040100000|2021-07-23 11:35:00|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|0
1627040110000|2021-07-23 11:35:10|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|0
1627040140000|2021-07-23 11:35:40|21822.41|21822.41|21822.41|21822.41|21822.41|21822.41|21822.41|21822.41|0
1627040170000|2021-07-23 11:36:10|21825.07|21825.07|21829.34|21829.34|21829.34|21829.34|21825.07|21825.07|0
1627040180000|2021-07-23 11:36:20|21830.1|21830.1|21833|21833|21833|21833|21830.1|21830.1|0
1627040280000|2021-07-23 11:38:00|21834.3|21834.3|21834.3|21834.3|21834.3|21834.3|21834.3|21834.3|0
1627040290000|2021-07-23 11:38:10|21843.73|21843.73|21846.33|21846.33|21846.33|21846.33|21843.73|21843.73|0
1627040350000|2021-07-23 11:39:10|21842.06|21842.06|21842.06|21842.06|21842.06|21842.06|21842.06|21842.06|0
1627040390000|2021-07-23 11:39:50|21838.1|21838.1|21837.22|21837.22|21838.1|21838.1|21837.22|21837.22|0
1627040410000|2021-07-23 11:40:10|21839.81|21839.81|21839.81|21839.81|21839.81|21839.81|21839.81|21839.81|0
1627040450000|2021-07-23 11:40:50|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|0
1627040580000|2021-07-23 11:43:00|21841.49|21841.49|21840.19|21840.19|21841.49|21841.49|21840.19|21840.19|0
1627040600000|2021-07-23 11:43:20|21835.92|21835.92|21840.19|21840.19|21840.19|21840.19|21835.92|21835.92|0
1627040620000|2021-07-23 11:43:40|21844.46|21844.46|21843.42|21843.42|21844.46|21844.46|21843.42|21843.42|0
1627040700000|2021-07-23 11:45:00|21834.88|21834.88|21834.88|21834.88|21834.88|21834.88|21834.88|21834.88|0
1627040750000|2021-07-23 11:45:50|21833.11|21833.11|21833.11|21833.11|21833.11|21833.11|21833.11|21833.11|0
1627040780000|2021-07-23 11:46:20|21831.81|21831.81|21831.81|21831.81|21831.81|21831.81|21831.81|21831.81|0
1627040820000|2021-07-23 11:47:00|21836.08|21836.08|21844.63|21844.63|21844.63|21844.63|21836.08|21836.08|0
1627040830000|2021-07-23 11:47:10|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|0
1627040840000|2021-07-23 11:47:20|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|0
1627040860000|2021-07-23 11:47:40|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|0
1627040870000|2021-07-23 11:47:50|21835.2|21835.2|21835.2|21835.2|21835.2|21835.2|21835.2|21835.2|0
1627040880000|2021-07-23 11:48:00|21830.93|21830.93|21830.93|21830.93|21830.93|21830.93|21830.93|21830.93|0
1627040950000|2021-07-23 11:49:10|21829.47|21829.47|21826.88|21826.88|21829.47|21829.47|21826.88|21826.88|0
1627040980000|2021-07-23 11:49:40|21828.17|21828.17|21828.17|21828.17|21828.17|21828.17|21828.17|21828.17|0
1627040990000|2021-07-23 11:49:50|21830.77|21830.77|21830.77|21830.77|21830.77|21830.77|21830.77|21830.77|0
1627041080000|2021-07-23 11:51:20|21831.65|21831.65|21832.54|21832.54|21832.54|21832.54|21831.65|21831.65|0
1627041210000|2021-07-23 11:53:30|21828.27|21828.27|21828.27|21828.27|21828.27|21828.27|21828.27|21828.27|0
1627041250000|2021-07-23 11:54:10|21824.73|21824.73|21824.73|21824.73|21824.73|21824.73|21824.73|21824.73|0
1627041260000|2021-07-23 11:54:20|21827.38|21827.38|21823.84|21823.84|21827.38|21827.38|21823.84|21823.84|0
1627041280000|2021-07-23 11:54:40|21828.38|21828.38|21824.11|21824.11|21828.38|21828.38|21824.11|21824.11|0
1627041320000|2021-07-23 11:55:20|21823.22|21823.22|21823.22|21823.22|21823.22|21823.22|21823.22|21823.22|0
1627041330000|2021-07-23 11:55:30|21824.11|21824.11|21827.65|21827.65|21827.65|21827.65|21824.11|21824.11|0
1627041390000|2021-07-23 11:56:30|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|0
1627041410000|2021-07-23 11:56:50|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|0
1627041420000|2021-07-23 11:57:00|21821.61|21821.61|21823.38|21823.38|21823.38|21823.38|21821.61|21821.61|0
1627041450000|2021-07-23 11:57:30|21819.11|21819.11|21819.11|21819.11|21819.11|21819.11|21819.11|21819.11|0
1627041460000|2021-07-23 11:57:40|21817.65|21817.65|21817.65|21817.65|21817.65|21817.65|21817.65|21817.65|0
1627041530000|2021-07-23 11:58:50|21813.38|21813.38|21813.38|21813.38|21813.38|21813.38|21813.38|21813.38|0
1627041590000|2021-07-23 11:59:50|21811.61|21811.61|21811.61|21811.61|21811.61|21811.61|21811.61|21811.61|0
1627041620000|2021-07-23 12:00:20|21809.84|21809.84|21811.98|21811.98|21811.98|21811.98|21808.95|21808.95|0
1627041640000|2021-07-23 12:00:40|21816.25|21816.25|21816.25|21816.25|21816.25|21816.25|21816.25|21816.25|0
1627041670000|2021-07-23 12:01:10|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|0
1627041700000|2021-07-23 12:01:40|21813.5|21813.5|21813.5|21813.5|21813.5|21813.5|21813.5|21813.5|0
1627041720000|2021-07-23 12:02:00|21814.39|21814.39|21817.93|21817.93|21817.93|21817.93|21814.39|21814.39|0
1627041740000|2021-07-23 12:02:20|21822.2|21822.2|21830.75|21830.75|21830.75|21830.75|21822.2|21822.2|0
1627041750000|2021-07-23 12:02:30|21832.04|21832.04|21833.34|21833.34|21833.34|21833.34|21832.04|21832.04|0
1627041790000|2021-07-23 12:03:10|21834.23|21834.23|21831.57|21831.57|21834.23|21834.23|21831.57|21831.57|0
1627041800000|2021-07-23 12:03:20|21828.97|21828.97|21824.7|21824.7|21828.97|21828.97|21824.7|21824.7|0
1627041820000|2021-07-23 12:03:40|21823.25|21823.25|21821.48|21821.48|21823.25|21823.25|21821.48|21821.48|0
1627041830000|2021-07-23 12:03:50|21817.21|21817.21|21817.21|21817.21|21817.21|21817.21|21817.21|21817.21|0
1627041840000|2021-07-23 12:04:00|21816.32|21816.32|21818.98|21818.98|21818.98|21818.98|21816.32|21816.32|0
1627041860000|2021-07-23 12:04:20|21816.32|21816.32|21816.32|21816.32|21816.32|21816.32|21816.32|21816.32|0
1627041940000|2021-07-23 12:05:40|21812.05|21812.05|21812.05|21812.05|21812.05|21812.05|21812.05|21812.05|0
1627041960000|2021-07-23 12:06:00|21810.75|21810.75|21808.09|21808.09|21810.75|21810.75|21808.09|21808.09|0
1627041980000|2021-07-23 12:06:20|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|0
1627041990000|2021-07-23 12:06:30|21801.17|21801.17|21801.17|21801.17|21801.17|21801.17|21801.17|21801.17|0
1627042050000|2021-07-23 12:07:30|21798.57|21798.57|21798.57|21798.57|21798.57|21798.57|21798.57|21798.57|0
1627042230000|2021-07-23 12:10:30|21802.84|21802.84|21802.84|21802.84|21802.84|21802.84|21802.84|21802.84|0
1627042250000|2021-07-23 12:10:50|21801.39|21801.39|21801.39|21801.39|21801.39|21801.39|21801.39|21801.39|0
1627042270000|2021-07-23 12:11:10|21802.69|21802.69|21800.92|21800.92|21802.69|21802.69|21800.03|21800.03|0
1627042280000|2021-07-23 12:11:20|21801.8|21801.8|21801.8|21801.8|21801.8|21801.8|21801.8|21801.8|0
1627042310000|2021-07-23 12:11:50|21800.35|21800.35|21800.35|21800.35|21800.35|21800.35|21800.35|21800.35|0
1627042330000|2021-07-23 12:12:10|21799.05|21799.05|21799.05|21799.05|21799.05|21799.05|21799.05|21799.05|0
1627042340000|2021-07-23 12:12:20|21798.29|21798.29|21798.29|21798.29|21798.29|21798.29|21798.29|21798.29|0
1627042350000|2021-07-23 12:12:30|21800.06|21800.06|21802.72|21802.72|21802.72|21802.72|21800.06|21800.06|0
1627042370000|2021-07-23 12:12:50|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|0
1627042380000|2021-07-23 12:13:00|21796.68|21796.68|21796.68|21796.68|21796.68|21796.68|21796.68|21796.68|0
1627042450000|2021-07-23 12:14:10|21792.78|21792.78|21794.08|21794.08|21794.08|21794.08|21792.78|21792.78|0
1627042460000|2021-07-23 12:14:20|21794.97|21794.97|21794.97|21794.97|21794.97|21794.97|21794.97|21794.97|0
1627042470000|2021-07-23 12:14:30|21794.08|21794.08|21794.08|21794.08|21794.08|21794.08|21794.08|21794.08|0
1627042480000|2021-07-23 12:14:40|21789.81|21789.81|21789.81|21789.81|21789.81|21789.81|21789.81|21789.81|0
1627042500000|2021-07-23 12:15:00|21788.51|21788.51|21788.51|21788.51|21788.51|21788.51|21788.51|21788.51|0
1627042530000|2021-07-23 12:15:30|21787.21|21787.21|21784.18|21784.18|21787.21|21787.21|21784.18|21784.18|0
1627042580000|2021-07-23 12:16:20|21785.48|21785.48|21785.48|21785.48|21785.48|21785.48|21785.48|21785.48|0
1627042610000|2021-07-23 12:16:50|21784.03|21784.03|21782.73|21782.73|21784.03|21784.03|21782.73|21782.73|0
1627042700000|2021-07-23 12:18:20|21778.46|21778.46|21778.46|21778.46|21778.46|21778.46|21778.46|21778.46|0
1627042710000|2021-07-23 12:18:30|21774.19|21774.19|21774.19|21774.19|21774.19|21774.19|21774.19|21774.19|0
1627042720000|2021-07-23 12:18:40|21775.64|21775.64|21775.64|21775.64|21775.64|21775.64|21775.64|21775.64|0
1627042740000|2021-07-23 12:19:00|21777.41|21777.41|21777.41|21777.41|21777.41|21777.41|21777.41|21777.41|0
1627042750000|2021-07-23 12:19:10|21774.81|21774.81|21774.81|21774.81|21774.81|21774.81|21774.81|21774.81|0
1627042760000|2021-07-23 12:19:20|21777.72|21777.72|21777.72|21777.72|21777.72|21777.72|21777.72|21777.72|0
1627042800000|2021-07-23 12:20:00|21776.42|21776.42|21776.42|21776.42|21776.42|21776.42|21776.42|21776.42|0
1627042820000|2021-07-23 12:20:20|21777.31|21777.31|21777.31|21777.31|21777.31|21777.31|21777.31|21777.31|0
1627042870000|2021-07-23 12:21:10|21776.01|21776.01|21776.01|21776.01|21776.01|21776.01|21776.01|21776.01|0
1627042900000|2021-07-23 12:21:40|21774.71|21774.71|21774.71|21774.71|21774.71|21774.71|21774.71|21774.71|0
1627042910000|2021-07-23 12:21:50|21770.44|21770.44|21763.36|21763.36|21770.44|21770.44|21763.36|21763.36|0
1627042960000|2021-07-23 12:22:40|21767.63|21767.63|21767.63|21767.63|21767.63|21767.63|21767.63|21767.63|0
1627042980000|2021-07-23 12:23:00|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|0
1627043010000|2021-07-23 12:23:30|21765.04|21765.04|21765.04|21765.04|21765.04|21765.04|21765.04|21765.04|0
1627043020000|2021-07-23 12:23:40|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|0
1627043060000|2021-07-23 12:24:20|21773.58|21773.58|21776.56|21776.56|21776.56|21776.56|21773.58|21773.58|0
1627043070000|2021-07-23 12:24:30|21778.33|21778.33|21778.33|21778.33|21778.33|21778.33|21778.33|21778.33|0
1627043120000|2021-07-23 12:25:20|21774.05|21774.05|21774.05|21774.05|21774.05|21774.05|21774.05|21774.05|0
1627043210000|2021-07-23 12:26:50|21775.51|21775.51|21775.51|21775.51|21775.51|21775.51|21775.51|21775.51|0
1627043260000|2021-07-23 12:27:40|21776.81|21776.81|21776.81|21776.81|21776.81|21776.81|21776.81|21776.81|0
1627043270000|2021-07-23 12:27:50|21775.03|21775.03|21775.03|21775.03|21775.03|21775.03|21775.03|21775.03|0
1627043350000|2021-07-23 12:29:10|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|0
1627043370000|2021-07-23 12:29:30|21777.22|21777.22|21777.22|21777.22|21778.52|21778.52|21777.22|21777.22|0
1627043380000|2021-07-23 12:29:40|21781.49|21781.49|21781.49|21781.49|21781.49|21781.49|21781.49|21781.49|0
1627043420000|2021-07-23 12:30:20|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|0
1627043430000|2021-07-23 12:30:30|21784.46|21784.46|21784.46|21784.46|21784.46|21784.46|21784.46|21784.46|0
1627043440000|2021-07-23 12:30:40|21793.01|21793.01|21793.01|21793.01|21793.01|21793.01|21793.01|21793.01|0
1627043460000|2021-07-23 12:31:00|21793.89|21793.89|21797.38|21797.38|21797.38|21797.38|21793.89|21793.89|0
1627043490000|2021-07-23 12:31:30|21798.67|21798.67|21798.67|21798.67|21798.67|21798.67|21798.67|21798.67|0
1627043500000|2021-07-23 12:31:40|21807.22|21807.22|21807.22|21807.22|21807.22|21807.22|21807.22|21807.22|0
1627043540000|2021-07-23 12:32:20|21809.81|21809.81|21812.41|21812.41|21812.41|21812.41|21809.81|21809.81|0
1627043550000|2021-07-23 12:32:30|21803.87|21803.87|21803.87|21803.87|21803.87|21803.87|21803.87|21803.87|0
1627043650000|2021-07-23 12:34:10|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|0
1627043670000|2021-07-23 12:34:30|21791.43|21791.43|21791.43|21791.43|21791.43|21791.43|21791.43|21791.43|0
1627043690000|2021-07-23 12:34:50|21795.32|21795.32|21795.32|21795.32|21795.32|21795.32|21795.32|21795.32|0
1627043760000|2021-07-23 12:36:00|21796.21|21796.21|21797.5|21797.5|21798.8|21798.8|21796.21|21796.21|0
1627043770000|2021-07-23 12:36:10|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|0
1627043790000|2021-07-23 12:36:30|21795.73|21795.73|21799.12|21799.12|21799.12|21799.12|21794.85|21794.85|0
1627043830000|2021-07-23 12:37:10|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|0
1627043840000|2021-07-23 12:37:20|21803.39|21803.39|21803.39|21803.39|21803.39|21803.39|21803.39|21803.39|0
1627043860000|2021-07-23 12:37:40|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|0
1627043890000|2021-07-23 12:38:10|21805.07|21805.07|21806.37|21806.37|21806.37|21806.37|21805.07|21805.07|0
1627043900000|2021-07-23 12:38:20|21802.09|21802.09|21802.09|21802.09|21802.09|21802.09|21802.09|21802.09|0
1627043910000|2021-07-23 12:38:30|21802.98|21802.98|21802.98|21802.98|21802.98|21802.98|21802.98|21802.98|0
1627043950000|2021-07-23 12:39:10|21801.21|21801.21|21801.21|21801.21|21801.21|21801.21|21801.21|21801.21|0
1627044000000|2021-07-23 12:40:00|21802.51|21802.51|21802.51|21802.51|21802.51|21802.51|21802.51|21802.51|0
1627044020000|2021-07-23 12:40:20|21803.39|21803.39|21805.16|21805.16|21805.16|21805.16|21803.39|21803.39|0
1627044030000|2021-07-23 12:40:30|21806.62|21806.62|21806.62|21806.62|21806.62|21806.62|21806.62|21806.62|0
1627044100000|2021-07-23 12:41:40|21810.89|21810.89|21810.89|21810.89|21810.89|21810.89|21810.89|21810.89|0
1627044140000|2021-07-23 12:42:20|21819.43|21819.43|21819.43|21819.43|21819.43|21819.43|21819.43|21819.43|0
1627044150000|2021-07-23 12:42:30|21815.16|21815.16|21815.16|21815.16|21815.16|21815.16|21815.16|21815.16|0
1627044180000|2021-07-23 12:43:00|21816.93|21816.93|21821.2|21821.2|21821.2|21821.2|21816.93|21816.93|0
1627044210000|2021-07-23 12:43:30|21825.48|21825.48|21825.48|21825.48|21825.48|21825.48|21825.48|21825.48|0
1627044230000|2021-07-23 12:43:50|21827.25|21827.25|21826.36|21826.36|21827.25|21827.25|21826.36|21826.36|0
1627044240000|2021-07-23 12:44:00|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|0
1627044270000|2021-07-23 12:44:30|21828.7|21828.7|21828.7|21828.7|21828.7|21828.7|21828.7|21828.7|0
1627044290000|2021-07-23 12:44:50|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|0
1627044330000|2021-07-23 12:45:30|21829.59|21829.59|21829.59|21829.59|21829.59|21829.59|21829.59|21829.59|0
1627044340000|2021-07-23 12:45:40|21830.47|21830.47|21835.63|21835.63|21835.63|21835.63|21830.47|21830.47|0
1627044360000|2021-07-23 12:46:00|21834.74|21834.74|21834.74|21834.74|21834.74|21834.74|21834.74|21834.74|0
1627044410000|2021-07-23 12:46:50|21830.47|21830.47|21830.47|21830.47|21830.47|21830.47|21830.47|21830.47|0
1627044420000|2021-07-23 12:47:00|21829.17|21829.17|21828.29|21828.29|21829.17|21829.17|21828.29|21828.29|0
1627044470000|2021-07-23 12:47:50|21829.17|21829.17|21833.45|21833.45|21833.45|21833.45|21829.17|21829.17|0
1627044490000|2021-07-23 12:48:10|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|0
1627044520000|2021-07-23 12:48:40|21838.6|21838.6|21838.6|21838.6|21838.6|21838.6|21838.6|21838.6|0
1627044550000|2021-07-23 12:49:10|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|0
1627044590000|2021-07-23 12:49:50|21836.93|21836.93|21836.93|21836.93|21836.93|21836.93|21836.93|21836.93|0
1627044660000|2021-07-23 12:51:00|21836.17|21836.17|21836.17|21836.17|21836.17|21836.17|21836.17|21836.17|0
1627044680000|2021-07-23 12:51:20|21834.72|21834.72|21834.72|21834.72|21834.72|21834.72|21834.72|21834.72|0
1627044700000|2021-07-23 12:51:40|21833.83|21833.83|21833.83|21833.83|21833.83|21833.83|21833.83|21833.83|0
1627044710000|2021-07-23 12:51:50|21831.24|21831.24|21831.24|21831.24|21831.24|21831.24|21831.24|21831.24|0
1627044730000|2021-07-23 12:52:10|21826.96|21826.96|21826.08|21826.08|21826.96|21826.96|21826.08|21826.08|0
1627044750000|2021-07-23 12:52:30|21817.53|21817.53|21817.53|21817.53|21817.53|21817.53|21817.53|21817.53|0
1627044810000|2021-07-23 12:53:30|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627044840000|2021-07-23 12:54:00|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|0
1627044930000|2021-07-23 12:55:30|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627044950000|2021-07-23 12:55:50|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|0
1627044960000|2021-07-23 12:56:00|21813.74|21813.74|21813.74|21813.74|21813.74|21813.74|21813.74|21813.74|0
1627045010000|2021-07-23 12:56:50|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|0
1627045040000|2021-07-23 12:57:20|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627045070000|2021-07-23 12:57:50|21816.96|21816.96|21817.85|21817.85|21817.85|21817.85|21816.96|21816.96|0
1627045080000|2021-07-23 12:58:00|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|0
1627045090000|2021-07-23 12:58:10|21821.39|21821.39|21818.74|21818.74|21821.39|21821.39|21818.74|21818.74|0
1627045100000|2021-07-23 12:58:20|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627045140000|2021-07-23 12:59:00|21814.31|21814.31|21816.08|21816.08|21816.08|21816.08|21814.31|21814.31|0
1627045150000|2021-07-23 12:59:10|21814.78|21814.78|21816.08|21816.08|21816.08|21816.08|21814.78|21814.78|0
1627045160000|2021-07-23 12:59:20|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|0
1627045170000|2021-07-23 12:59:30|21810.04|21810.04|21805.76|21805.76|21810.04|21810.04|21805.76|21805.76|0
1627045250000|2021-07-23 13:00:50|21806.52|21806.52|21806.52|21806.52|21806.52|21806.52|21806.52|21806.52|0
1627045260000|2021-07-23 13:01:00|21805.07|21805.07|21803.77|21803.77|21805.07|21805.07|21803.77|21803.77|0
1627045290000|2021-07-23 13:01:30|21802|21802|21802|21802|21802|21802|21802|21802|0
1627045300000|2021-07-23 13:01:40|21793.45|21793.45|21793.45|21793.45|21793.45|21793.45|21793.45|21793.45|0
1627045310000|2021-07-23 13:01:50|21789.18|21789.18|21789.18|21789.18|21789.18|21789.18|21789.18|21789.18|0
1627045320000|2021-07-23 13:02:00|21790.07|21790.07|21788.3|21788.3|21790.07|21790.07|21788.3|21788.3|0
1627045340000|2021-07-23 13:02:20|21784.02|21784.02|21784.02|21784.02|21784.02|21784.02|21784.02|21784.02|0
1627045350000|2021-07-23 13:02:30|21788.3|21788.3|21788.3|21788.3|21788.3|21788.3|21788.3|21788.3|0
1627045360000|2021-07-23 13:02:40|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|0
1627045380000|2021-07-23 13:03:00|21781.81|21781.81|21781.81|21781.81|21781.81|21781.81|21781.81|21781.81|0
1627045400000|2021-07-23 13:03:20|21777.53|21777.53|21777.53|21777.53|21777.53|21777.53|21777.53|21777.53|0
1627045410000|2021-07-23 13:03:30|21774.88|21774.88|21773.58|21773.58|21774.88|21774.88|21773.58|21773.58|0
1627045420000|2021-07-23 13:03:40|21769.31|21769.31|21768.01|21768.01|21769.31|21769.31|21768.01|21768.01|0
1627045480000|2021-07-23 13:04:40|21769.31|21769.31|21768.01|21768.01|21769.31|21769.31|21766.24|21766.24|0
1627045510000|2021-07-23 13:05:10|21772.28|21772.28|21772.28|21772.28|21772.28|21772.28|21772.28|21772.28|0
1627045520000|2021-07-23 13:05:20|21770.83|21770.83|21770.83|21770.83|21770.83|21770.83|21770.83|21770.83|0
1627045550000|2021-07-23 13:05:50|21769.37|21769.37|21769.37|21769.37|21769.37|21769.37|21769.37|21769.37|0
1627045590000|2021-07-23 13:06:30|21765.1|21765.1|21763.33|21763.33|21765.1|21765.1|21763.33|21763.33|0
1627045600000|2021-07-23 13:06:40|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|0
1627045610000|2021-07-23 13:06:50|21760.36|21760.36|21760.36|21760.36|21760.36|21760.36|21760.36|21760.36|0
1627045620000|2021-07-23 13:07:00|21761.24|21761.24|21757.7|21757.7|21761.24|21761.24|21757.7|21757.7|0
1627045630000|2021-07-23 13:07:10|21756.4|21756.4|21754.13|21754.13|21756.4|21756.4|21754.13|21754.13|0
1627045680000|2021-07-23 13:08:00|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|0
1627045690000|2021-07-23 13:08:10|21752.49|21752.49|21749.1|21749.1|21753.38|21753.38|21749.1|21749.1|0
1627045700000|2021-07-23 13:08:20|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|0
1627045710000|2021-07-23 13:08:30|21757.65|21757.65|21757.65|21757.65|21757.65|21757.65|21757.65|21757.65|0
1627045720000|2021-07-23 13:08:40|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|0
1627045730000|2021-07-23 13:08:50|21754.26|21754.26|21755.15|21755.15|21755.15|21755.15|21754.26|21754.26|0
1627045740000|2021-07-23 13:09:00|21759.42|21759.42|21761.6|21761.6|21761.6|21761.6|21758.53|21758.53|0
1627045770000|2021-07-23 13:09:30|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|0
1627045810000|2021-07-23 13:10:10|21765.5|21765.5|21765.5|21765.5|21765.5|21765.5|21765.5|21765.5|0
1627045820000|2021-07-23 13:10:20|21766.79|21766.79|21771.07|21771.07|21771.07|21771.07|21766.79|21766.79|0
1627045840000|2021-07-23 13:10:40|21775.34|21775.34|21775.34|21775.34|21775.34|21775.34|21775.34|21775.34|0
1627045920000|2021-07-23 13:12:00|21783.88|21783.88|21785.18|21785.18|21785.18|21785.18|21783.88|21783.88|0
1627045930000|2021-07-23 13:12:10|21786.48|21786.48|21777.93|21777.93|21786.48|21786.48|21777.93|21777.93|0
1627045950000|2021-07-23 13:12:30|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|0
1627045960000|2021-07-23 13:12:40|21769.39|21769.39|21769.39|21769.39|21769.39|21769.39|21769.39|21769.39|0
1627045980000|2021-07-23 13:13:00|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|0
1627046000000|2021-07-23 13:13:20|21765.12|21765.12|21768.66|21768.66|21771.31|21771.31|21765.12|21765.12|0
1627046040000|2021-07-23 13:14:00|21777.2|21777.2|21781.48|21781.48|21781.48|21781.48|21777.2|21777.2|0
1627046140000|2021-07-23 13:15:40|21782.93|21782.93|21782.93|21782.93|21782.93|21782.93|21782.93|21782.93|0
1627046150000|2021-07-23 13:15:50|21778.66|21778.66|21778.66|21778.66|21778.66|21778.66|21774.38|21774.38|0
1627046170000|2021-07-23 13:16:10|21776.89|21776.89|21772.05|21772.05|21776.89|21776.89|21772.05|21772.05|0
1627046210000|2021-07-23 13:16:50|21769.45|21769.45|21769.45|21769.45|21769.45|21769.45|21769.45|21769.45|0
1627046240000|2021-07-23 13:17:20|21765.18|21765.18|21765.18|21765.18|21765.18|21765.18|21765.18|21765.18|0
1627046290000|2021-07-23 13:18:10|21768.09|21768.09|21768.09|21768.09|21768.09|21768.09|21768.09|21768.09|0
1627046330000|2021-07-23 13:18:50|21772.36|21772.36|21772.36|21772.36|21772.36|21772.36|21772.36|21772.36|0
1627046370000|2021-07-23 13:19:30|21768.09|21768.09|21763.82|21763.82|21768.09|21768.09|21763.82|21763.82|0
1627046400000|2021-07-23 13:20:00|21759.39|21759.39|21759.39|21759.39|21759.39|21759.39|21759.39|21759.39|0
1627046430000|2021-07-23 13:20:30|21763.66|21763.66|21763.66|21763.66|21763.66|21763.66|21763.66|21763.66|0
1627046440000|2021-07-23 13:20:40|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|0
1627046460000|2021-07-23 13:21:00|21763.57|21763.57|21767.84|21767.84|21767.84|21767.84|21763.57|21763.57|0
1627046480000|2021-07-23 13:21:20|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|0
1627046500000|2021-07-23 13:21:40|21760.6|21760.6|21766.64|21766.64|21766.64|21766.64|21760.6|21760.6|0
1627046510000|2021-07-23 13:21:50|21769.71|21769.71|21771.01|21771.01|21771.01|21771.01|21769.71|21769.71|0
1627046550000|2021-07-23 13:22:30|21775.28|21775.28|21775.28|21775.28|21775.28|21775.28|21775.28|21775.28|0
1627046580000|2021-07-23 13:23:00|21773.98|21773.98|21773.98|21773.98|21773.98|21773.98|21773.98|21773.98|0
1627046600000|2021-07-23 13:23:20|21769.71|21769.71|21769.71|21769.71|21769.71|21769.71|21769.71|21769.71|0
1627046660000|2021-07-23 13:24:20|21771.01|21771.01|21771.01|21771.01|21771.01|21771.01|21771.01|21771.01|0
1627046750000|2021-07-23 13:25:50|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|0
1627046760000|2021-07-23 13:26:00|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|0
1627046790000|2021-07-23 13:26:30|21774.55|21774.55|21774.55|21774.55|21774.55|21774.55|21774.55|21774.55|0
1627046810000|2021-07-23 13:26:50|21770.27|21770.27|21770.27|21770.27|21770.27|21770.27|21770.27|21770.27|0
1627046820000|2021-07-23 13:27:00|21767.62|21767.62|21767.62|21767.62|21767.62|21767.62|21767.62|21767.62|0
1627046830000|2021-07-23 13:27:10|21765.02|21765.02|21765.02|21765.02|21765.02|21765.02|21765.02|21765.02|0
1627046870000|2021-07-23 13:27:50|21763.73|21763.73|21763.73|21763.73|21763.73|21763.73|21763.73|21763.73|0
1627046910000|2021-07-23 13:28:30|21762.43|21762.43|21762.43|21762.43|21762.43|21762.43|21762.43|21762.43|0
1627046920000|2021-07-23 13:28:40|21761.13|21761.13|21761.13|21761.13|21761.13|21761.13|21756.86|21756.86|0
1627046940000|2021-07-23 13:29:00|21762.01|21762.01|21762.01|21762.01|21762.01|21762.01|21762.01|21762.01|0
1627046950000|2021-07-23 13:29:10|21766.29|21766.29|21764.83|21764.83|21766.29|21766.29|21764.83|21764.83|0
1627046990000|2021-07-23 13:29:50|21766.13|21766.13|21763.54|21763.54|21766.13|21766.13|21763.54|21763.54|0
1627047000000|2021-07-23 13:30:00|21767.43|21767.43|21765.98|21765.98|21767.43|21767.43|21765.98|21765.98|0
1627047010000|2021-07-23 13:30:10|21761.7|21761.7|21757.43|21757.43|21761.7|21761.7|21757.43|21757.43|0
1627047020000|2021-07-23 13:30:20|21762.59|21762.59|21765.18|21765.18|21765.18|21765.18|21762.59|21762.59|0
1627047030000|2021-07-23 13:30:30|21766.48|21766.48|21762.57|21762.57|21766.48|21766.48|21762.57|21762.57|0
1627047040000|2021-07-23 13:30:40|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|0
1627047050000|2021-07-23 13:30:50|21761.49|21761.49|21761.49|21761.49|21761.49|21761.49|21761.49|21761.49|0
1627047060000|2021-07-23 13:31:00|21759.72|21759.72|21757.12|21757.12|21759.72|21759.72|21757.12|21757.12|0
1627047080000|2021-07-23 13:31:20|21755.35|21755.35|21754.46|21754.46|21755.35|21755.35|21754.46|21754.46|0
1627047100000|2021-07-23 13:31:40|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|0
1627047110000|2021-07-23 13:31:50|21751.65|21751.65|21751.65|21751.65|21751.65|21751.65|21751.65|21751.65|0
1627047120000|2021-07-23 13:32:00|21750.35|21750.35|21750.35|21750.35|21750.35|21750.35|21750.35|21750.35|0
1627047160000|2021-07-23 13:32:40|21746.08|21746.08|21744.69|21744.69|21746.96|21746.96|21744.69|21744.69|0
1627047170000|2021-07-23 13:32:50|21747.72|21747.72|21747.72|21747.72|21747.72|21747.72|21747.72|21747.72|0
1627047180000|2021-07-23 13:33:00|21743.45|21743.45|21745.22|21745.22|21745.22|21745.22|21743.45|21743.45|0
1627047190000|2021-07-23 13:33:10|21741.68|21741.68|21741.68|21741.68|21741.68|21741.68|21741.68|21741.68|0
1627047210000|2021-07-23 13:33:30|21737.4|21737.4|21741.68|21741.68|21741.68|21741.68|21737.4|21737.4|0
1627047220000|2021-07-23 13:33:40|21740.38|21740.38|21740.38|21740.38|21740.38|21740.38|21740.38|21740.38|0
1627047240000|2021-07-23 13:34:00|21739.08|21739.08|21740.38|21740.38|21740.38|21740.38|21739.08|21739.08|0
1627047280000|2021-07-23 13:34:40|21736.11|21736.11|21736.11|21736.11|21736.11|21736.11|21736.11|21736.11|0
1627047290000|2021-07-23 13:34:50|21727.56|21727.56|21723.29|21723.29|21727.56|21727.56|21723.29|21723.29|0
1627047300000|2021-07-23 13:35:00|21719.02|21719.02|21719.02|21719.02|21719.02|21719.02|21719.02|21719.02|0
1627047350000|2021-07-23 13:35:50|21715.12|21715.12|21703.98|21703.98|21715.12|21715.12|21703.98|21703.98|0
1627047360000|2021-07-23 13:36:00|21701.71|21701.71|21711.55|21711.55|21711.55|21711.55|21701.71|21701.71|0
1627047370000|2021-07-23 13:36:10|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|0
1627047380000|2021-07-23 13:36:20|21694.46|21694.46|21683.4|21683.4|21694.46|21694.46|21683.4|21683.4|0
1627047390000|2021-07-23 13:36:30|21687.67|21687.67|21687.67|21687.67|21687.67|21687.67|21687.67|21687.67|0
1627047400000|2021-07-23 13:36:40|21683.78|21683.78|21683.78|21683.78|21683.78|21683.78|21683.78|21683.78|0
1627047410000|2021-07-23 13:36:50|21679.51|21679.51|21679.51|21679.51|21679.51|21679.51|21679.51|21679.51|0
1627047430000|2021-07-23 13:37:10|21680.8|21680.8|21678.21|21678.21|21680.8|21680.8|21678.21|21678.21|0
1627047440000|2021-07-23 13:37:20|21673.94|21673.94|21672.64|21672.64|21673.94|21673.94|21672.64|21672.64|0
1627047460000|2021-07-23 13:37:40|21674.41|21674.41|21674.41|21674.41|21674.41|21674.41|21674.41|21674.41|0
1627047470000|2021-07-23 13:37:50|21672.9|21672.9|21668.57|21668.57|21672.9|21672.9|21668.57|21668.57|0
1627047480000|2021-07-23 13:38:00|21666.8|21666.8|21668.1|21668.1|21668.1|21668.1|21666.8|21666.8|0
1627047490000|2021-07-23 13:38:10|21669.4|21669.4|21673.94|21673.94|21673.94|21673.94|21669.4|21669.4|0
1627047500000|2021-07-23 13:38:20|21678.21|21678.21|21673.94|21673.94|21678.21|21678.21|21673.94|21673.94|0
1627047510000|2021-07-23 13:38:30|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|0
1627047520000|2021-07-23 13:38:40|21670.4|21670.4|21664.83|21664.83|21670.4|21670.4|21657.9|21657.9|0
1627047530000|2021-07-23 13:38:50|21673.37|21673.37|21670.3|21670.3|21673.37|21673.37|21670.3|21670.3|0
1627047540000|2021-07-23 13:39:00|21666.97|21666.97|21641.41|21641.41|21666.97|21666.97|21641.41|21641.41|0
1627047550000|2021-07-23 13:39:10|21639.33|21639.33|21638.66|21638.66|21641.77|21641.77|21638.66|21638.66|0
1627047560000|2021-07-23 13:39:20|21637.2|21637.2|21620.11|21620.11|21637.2|21637.2|21620.11|21620.11|0
1627047570000|2021-07-23 13:39:30|21622.19|21622.19|21632.29|21632.29|21632.29|21632.29|21622.19|21622.19|0
1627047580000|2021-07-23 13:39:40|21634.89|21634.89|21638|21638|21638|21638|21634.89|21634.89|0
1627047590000|2021-07-23 13:39:50|21633.73|21633.73|21632.22|21632.22|21633.73|21633.73|21632.22|21632.22|0
1627047610000|2021-07-23 13:40:10|21627.03|21627.03|21627.03|21627.03|21627.03|21627.03|21627.03|21627.03|0
1627047630000|2021-07-23 13:40:30|21629.62|21629.62|21629.62|21629.62|21629.62|21629.62|21629.62|21629.62|0
1627047640000|2021-07-23 13:40:40|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|0
1627047660000|2021-07-23 13:41:00|21621.08|21621.08|21618.42|21618.42|21621.08|21621.08|21618.42|21618.42|0
1627047680000|2021-07-23 13:41:20|21621.02|21621.02|21619.5|21619.5|21621.02|21621.02|21619.5|21619.5|0
1627047690000|2021-07-23 13:41:30|21620.96|21620.96|21626.68|21626.68|21626.68|21626.68|21620.96|21620.96|0
1627047700000|2021-07-23 13:41:40|21624.91|21624.91|21624.91|21624.91|21624.91|21624.91|21624.91|21624.91|0
1627047720000|2021-07-23 13:42:00|21627.18|21627.18|21627.18|21627.18|21627.18|21627.18|21627.18|21627.18|0
1627047730000|2021-07-23 13:42:10|21629.78|21629.78|21635.82|21635.82|21635.82|21635.82|21629.78|21629.78|0
1627047740000|2021-07-23 13:42:20|21636.71|21636.71|21636.71|21636.71|21636.71|21636.71|21632.43|21632.43|0
1627047800000|2021-07-23 13:43:20|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|0
1627047820000|2021-07-23 13:43:40|21636.71|21636.71|21637.59|21637.59|21637.59|21637.59|21636.71|21636.71|0
1627047830000|2021-07-23 13:43:50|21641.86|21641.86|21639.27|21639.27|21641.86|21641.86|21639.27|21639.27|0
1627047840000|2021-07-23 13:44:00|21640.15|21640.15|21630.57|21630.57|21640.15|21640.15|21630.57|21630.57|0
1627047870000|2021-07-23 13:44:30|21635|21635|21635|21635|21635|21635|21635|21635|0
1627047880000|2021-07-23 13:44:40|21633.23|21633.23|21634.11|21634.11|21634.11|21634.11|21633.23|21633.23|0
1627047890000|2021-07-23 13:44:50|21638.38|21638.38|21643.41|21643.41|21643.41|21643.41|21638.38|21638.38|0
1627047900000|2021-07-23 13:45:00|21634.87|21634.87|21634.87|21634.87|21634.87|21634.87|21634.87|21634.87|0
1627047930000|2021-07-23 13:45:30|21635.75|21635.75|21636.67|21636.67|21640.94|21640.94|21635.75|21635.75|0
1627047940000|2021-07-23 13:45:40|21635.92|21635.92|21631.27|21631.27|21635.92|21635.92|21631.27|21631.27|0
1627047950000|2021-07-23 13:45:50|21639.81|21639.81|21632.47|21632.47|21639.81|21639.81|21632.47|21632.47|0
1627047970000|2021-07-23 13:46:10|21623.92|21623.92|21619.65|21619.65|21623.92|21623.92|21619.65|21619.65|0
1627047980000|2021-07-23 13:46:20|21617|21617|21617|21617|21617|21617|21617|21617|0
1627047990000|2021-07-23 13:46:30|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627048000000|2021-07-23 13:46:40|21623.46|21623.46|21622.95|21622.95|21623.46|21623.46|21622.95|21622.95|0
1627048020000|2021-07-23 13:47:00|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|0
1627048050000|2021-07-23 13:47:30|21615.76|21615.76|21615.76|21615.76|21615.76|21615.76|21615.76|21615.76|0
1627048070000|2021-07-23 13:47:50|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|0
1627048080000|2021-07-23 13:48:00|21620.92|21620.92|21627|21627|21627|21627|21620.92|21620.92|0
1627048120000|2021-07-23 13:48:40|21631.27|21631.27|21631.27|21631.27|21631.27|21631.27|21631.27|21631.27|0
1627048140000|2021-07-23 13:49:00|21634.3|21634.3|21634.3|21634.3|21634.3|21634.3|21634.3|21634.3|0
1627048150000|2021-07-23 13:49:10|21633.54|21633.54|21633.54|21633.54|21633.54|21633.54|21633.54|21633.54|0
1627048180000|2021-07-23 13:49:40|21632.24|21632.24|21627.97|21627.97|21632.24|21632.24|21627.97|21627.97|0
1627048190000|2021-07-23 13:49:50|21623.7|21623.7|21623.7|21623.7|21623.7|21623.7|21623.7|21623.7|0
1627048200000|2021-07-23 13:50:00|21619.43|21619.43|21615|21615|21619.43|21619.43|21615|21615|0
1627048210000|2021-07-23 13:50:10|21610.73|21610.73|21608.52|21608.52|21610.73|21610.73|21608.52|21608.52|0
1627048220000|2021-07-23 13:50:20|21604.62|21604.62|21600.35|21600.35|21604.62|21604.62|21600.35|21600.35|0
1627048230000|2021-07-23 13:50:30|21596.08|21596.08|21596.08|21596.08|21596.08|21596.08|21596.08|21596.08|0
1627048240000|2021-07-23 13:50:40|21591.65|21591.65|21590.77|21590.77|21591.65|21591.65|21590.77|21590.77|0
1627048250000|2021-07-23 13:50:50|21593.42|21593.42|21591.65|21591.65|21594.31|21594.31|21591.65|21591.65|0
1627048260000|2021-07-23 13:51:00|21590.2|21590.2|21589.31|21589.31|21590.2|21590.2|21589.31|21589.31|0
1627048290000|2021-07-23 13:51:30|21588.43|21588.43|21586.66|21586.66|21588.43|21588.43|21582.39|21582.39|0
1627048300000|2021-07-23 13:51:40|21590.93|21590.93|21590.93|21590.93|21590.93|21590.93|21590.93|21590.93|0
1627048310000|2021-07-23 13:51:50|21589.37|21589.37|21590.26|21590.26|21590.26|21590.26|21589.37|21589.37|0
1627048320000|2021-07-23 13:52:00|21589.74|21589.74|21595.05|21595.05|21595.05|21595.05|21589.74|21589.74|0
1627048330000|2021-07-23 13:52:10|21590.78|21590.78|21590.78|21590.78|21590.78|21590.78|21590.78|21590.78|0
1627048340000|2021-07-23 13:52:20|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|0
1627048350000|2021-07-23 13:52:30|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|0
1627048370000|2021-07-23 13:52:50|21593.13|21593.13|21594.16|21594.16|21595.93|21595.93|21591.35|21591.35|0
1627048380000|2021-07-23 13:53:00|21595.93|21595.93|21595.93|21595.93|21595.93|21595.93|21595.93|21595.93|0
1627048390000|2021-07-23 13:53:10|21596.97|21596.97|21601.24|21601.24|21601.24|21601.24|21596.97|21596.97|0
1627048400000|2021-07-23 13:53:20|21609.79|21609.79|21610.83|21610.83|21610.83|21610.83|21609.79|21609.79|0
1627048410000|2021-07-23 13:53:30|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|0
1627048420000|2021-07-23 13:53:40|21607.81|21607.81|21607.81|21607.81|21607.81|21607.81|21607.81|21607.81|0
1627048430000|2021-07-23 13:53:50|21612.08|21612.08|21612.08|21612.08|21612.08|21612.08|21612.08|21612.08|0
1627048440000|2021-07-23 13:54:00|21612.96|21612.96|21613.85|21613.85|21613.85|21613.85|21612.96|21612.96|0
1627048450000|2021-07-23 13:54:10|21609.58|21609.58|21609.58|21609.58|21609.58|21609.58|21609.58|21609.58|0
1627048470000|2021-07-23 13:54:30|21605.3|21605.3|21601.03|21601.03|21605.3|21605.3|21601.03|21601.03|0
1627048490000|2021-07-23 13:54:50|21602.07|21602.07|21619.16|21619.16|21619.16|21619.16|21602.07|21602.07|0
1627048500000|2021-07-23 13:55:00|21619.92|21619.92|21617.01|21617.01|21619.92|21619.92|21617.01|21617.01|0
1627048510000|2021-07-23 13:55:10|21618.31|21618.31|21618.31|21618.31|21618.31|21618.31|21618.31|21618.31|0
1627048520000|2021-07-23 13:55:20|21619.06|21619.06|21619.06|21619.06|21619.06|21619.06|21619.06|21619.06|0
1627048530000|2021-07-23 13:55:30|21620.83|21620.83|21630.26|21630.26|21630.26|21630.26|21620.83|21620.83|0
1627048540000|2021-07-23 13:55:40|21631.15|21631.15|21632.45|21632.45|21632.45|21632.45|21631.15|21631.15|0
1627048560000|2021-07-23 13:56:00|21633.74|21633.74|21633.74|21633.74|21633.74|21633.74|21633.74|21633.74|0
1627048580000|2021-07-23 13:56:20|21634.63|21634.63|21630.36|21630.36|21634.63|21634.63|21630.36|21630.36|0
1627048590000|2021-07-23 13:56:30|21628.59|21628.59|21627.7|21627.7|21628.59|21628.59|21627.7|21627.7|0
1627048600000|2021-07-23 13:56:40|21632.06|21632.06|21623.52|21623.52|21632.06|21632.06|21623.52|21623.52|0
1627048610000|2021-07-23 13:56:50|21619.25|21619.25|21619.25|21619.25|21619.25|21619.25|21619.25|21619.25|0
1627048620000|2021-07-23 13:57:00|21617.95|21617.95|21616.65|21616.65|21617.95|21617.95|21616.65|21616.65|0
1627048630000|2021-07-23 13:57:10|21623.73|21623.73|21623.73|21623.73|21623.73|21623.73|21623.73|21623.73|0
1627048640000|2021-07-23 13:57:20|21640.82|21640.82|21636.55|21636.55|21640.82|21640.82|21636.55|21636.55|0
1627048670000|2021-07-23 13:57:50|21632.28|21632.28|21629.62|21629.62|21632.28|21632.28|21629.62|21629.62|0
1627048680000|2021-07-23 13:58:00|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|0
1627048690000|2021-07-23 13:58:10|21616.81|21616.81|21608.26|21608.26|21616.81|21616.81|21608.26|21608.26|0
1627048700000|2021-07-23 13:58:20|21606.96|21606.96|21606.96|21606.96|21606.96|21606.96|21606.96|21606.96|0
1627048710000|2021-07-23 13:58:30|21611.23|21611.23|21611.23|21611.23|21611.23|21611.23|21611.23|21611.23|0
1627048730000|2021-07-23 13:58:50|21605.92|21605.92|21614.09|21614.09|21614.09|21614.09|21605.92|21605.92|0
1627048740000|2021-07-23 13:59:00|21618.52|21618.52|21618.52|21618.52|21622.79|21622.79|21618.52|21618.52|0
1627048760000|2021-07-23 13:59:20|21622.79|21622.79|21622.79|21622.79|21622.79|21622.79|21622.79|21622.79|0
1627048770000|2021-07-23 13:59:30|21619.25|21619.25|21617.79|21617.79|21619.25|21619.25|21617.79|21617.79|0
1627048790000|2021-07-23 13:59:50|21615.2|21615.2|21615.2|21615.2|21615.2|21615.2|21615.2|21615.2|0
1627048800000|2021-07-23 14:00:00|21616.08|21616.08|21624.63|21624.63|21624.63|21624.63|21616.08|21616.08|0
1627048810000|2021-07-23 14:00:10|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|0
1627048820000|2021-07-23 14:00:20|21629.31|21629.31|21630.06|21630.06|21630.06|21630.06|21629.31|21629.31|0
1627048830000|2021-07-23 14:00:30|21625.79|21625.79|21624.17|21624.17|21625.79|21625.79|21621.52|21621.52|0
1627048840000|2021-07-23 14:00:40|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|0
1627048850000|2021-07-23 14:00:50|21624.17|21624.17|21624.17|21624.17|21624.17|21624.17|21624.17|21624.17|0
1627048880000|2021-07-23 14:01:20|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|0
1627048900000|2021-07-23 14:01:40|21618.13|21618.13|21613.77|21613.77|21618.13|21618.13|21613.77|21613.77|0
1627048920000|2021-07-23 14:02:00|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|0
1627048930000|2021-07-23 14:02:10|21611.27|21611.27|21611.27|21611.27|21611.27|21611.27|21611.27|21611.27|0
1627048960000|2021-07-23 14:02:40|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|0
1627048970000|2021-07-23 14:02:50|21614.24|21614.24|21611.59|21611.59|21614.24|21614.24|21611.59|21611.59|0
1627048980000|2021-07-23 14:03:00|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|0
1627048990000|2021-07-23 14:03:10|21606.43|21606.43|21606.43|21606.43|21606.43|21606.43|21606.43|21606.43|0
1627049000000|2021-07-23 14:03:20|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|0
1627049010000|2021-07-23 14:03:30|21612|21612|21612|21612|21612|21612|21612|21612|0
1627049020000|2021-07-23 14:03:40|21616.27|21616.27|21616.27|21616.27|21616.27|21616.27|21616.27|21616.27|0
1627049040000|2021-07-23 14:04:00|21618.04|21618.04|21620.22|21620.22|21621.11|21621.11|21618.04|21618.04|0
1627049050000|2021-07-23 14:04:10|21624.5|21624.5|21631.61|21631.61|21631.61|21631.61|21624.5|21624.5|0
1627049110000|2021-07-23 14:05:10|21635.88|21635.88|21631.61|21631.61|21635.88|21635.88|21627.34|21627.34|0
1627049120000|2021-07-23 14:05:20|21630.85|21630.85|21623.67|21623.67|21630.85|21630.85|21623.67|21623.67|0
1627049130000|2021-07-23 14:05:30|21619.4|21619.4|21615.13|21615.13|21619.4|21619.4|21615.13|21615.13|0
1627049140000|2021-07-23 14:05:40|21616.43|21616.43|21620.7|21620.7|21620.7|21620.7|21616.43|21616.43|0
1627049150000|2021-07-23 14:05:50|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|0
1627049160000|2021-07-23 14:06:00|21611.59|21611.59|21614.97|21614.97|21614.97|21614.97|21609.82|21609.82|0
1627049210000|2021-07-23 14:06:50|21615.86|21615.86|21617.63|21617.63|21617.63|21617.63|21615.86|21615.86|0
1627049220000|2021-07-23 14:07:00|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1627049230000|2021-07-23 14:07:10|21622.66|21622.66|21625.26|21625.26|21625.26|21625.26|21622.66|21622.66|0
1627049260000|2021-07-23 14:07:40|21627.03|21627.03|21627.91|21627.91|21627.91|21627.91|21627.03|21627.03|0
1627049280000|2021-07-23 14:08:00|21625.26|21625.26|21620.98|21620.98|21625.26|21625.26|21620.98|21620.98|0
1627049290000|2021-07-23 14:08:10|21616.71|21616.71|21616.71|21616.71|21616.71|21616.71|21616.71|21616.71|0
1627049300000|2021-07-23 14:08:20|21618.01|21618.01|21618.01|21618.01|21618.01|21618.01|21618.01|21618.01|0
1627049380000|2021-07-23 14:09:40|21620.6|21620.6|21620.6|21620.6|21620.6|21620.6|21620.6|21620.6|0
1627049390000|2021-07-23 14:09:50|21623.2|21623.2|21624.5|21624.5|21624.5|21624.5|21623.2|21623.2|0
1627049410000|2021-07-23 14:10:10|21623.2|21623.2|21618.93|21618.93|21623.2|21623.2|21618.93|21618.93|0
1627049420000|2021-07-23 14:10:20|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|0
1627049440000|2021-07-23 14:10:40|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1627049450000|2021-07-23 14:10:50|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|0
1627049460000|2021-07-23 14:11:00|21626.17|21626.17|21626.17|21626.17|21626.17|21626.17|21626.17|21626.17|0
1627049470000|2021-07-23 14:11:10|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1627049490000|2021-07-23 14:11:30|21621.02|21621.02|21621.02|21621.02|21621.02|21621.02|21621.02|21621.02|0
1627049500000|2021-07-23 14:11:40|21619.72|21619.72|21615.83|21615.83|21619.72|21619.72|21615.83|21615.83|0
1627049520000|2021-07-23 14:12:00|21620.1|21620.1|21620.85|21620.85|21621.61|21621.61|21620.1|21620.1|0
1627049530000|2021-07-23 14:12:10|21618.2|21618.2|21609.65|21609.65|21618.2|21618.2|21609.65|21609.65|0
1627049540000|2021-07-23 14:12:20|21608.9|21608.9|21608.9|21608.9|21608.9|21608.9|21608.9|21608.9|0
1627049550000|2021-07-23 14:12:30|21604.62|21604.62|21603.87|21603.87|21604.62|21604.62|21603.87|21603.87|0
1627049600000|2021-07-23 14:13:20|21605.64|21605.64|21605.64|21605.64|21605.64|21605.64|21605.64|21605.64|0
1627049610000|2021-07-23 14:13:30|21602.98|21602.98|21602.98|21602.98|21602.98|21602.98|21602.98|21602.98|0
1627049630000|2021-07-23 14:13:50|21601.68|21601.68|21604.34|21604.34|21604.34|21604.34|21601.68|21601.68|0
1627049640000|2021-07-23 14:14:00|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|0
1627049660000|2021-07-23 14:14:20|21607|21607|21607|21607|21607|21607|21607|21607|0
1627049710000|2021-07-23 14:15:10|21609.66|21609.66|21612.31|21612.31|21612.31|21612.31|21609.66|21609.66|0
1627049730000|2021-07-23 14:15:30|21611.02|21611.02|21602.64|21602.64|21611.02|21611.02|21602.64|21602.64|0
1627049740000|2021-07-23 14:15:40|21598.36|21598.36|21598.36|21598.36|21598.36|21598.36|21598.36|21598.36|0
1627049770000|2021-07-23 14:16:10|21599.82|21599.82|21599.82|21599.82|21599.82|21599.82|21599.82|21599.82|0
1627049780000|2021-07-23 14:16:20|21595.55|21595.55|21595.55|21595.55|21595.55|21595.55|21595.55|21595.55|0
1627049800000|2021-07-23 14:16:40|21597.32|21597.32|21598.61|21598.61|21598.61|21598.61|21597.32|21597.32|0
1627049810000|2021-07-23 14:16:50|21602.89|21602.89|21602.89|21602.89|21607.16|21607.16|21602.89|21602.89|0
1627049820000|2021-07-23 14:17:00|21603.77|21603.77|21603.77|21603.77|21603.77|21603.77|21603.77|21603.77|0
1627049850000|2021-07-23 14:17:30|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|0
1627049860000|2021-07-23 14:17:40|21612.15|21612.15|21616.43|21616.43|21616.43|21616.43|21612.15|21612.15|0
1627049880000|2021-07-23 14:18:00|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|0
1627049890000|2021-07-23 14:18:10|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|0
1627049900000|2021-07-23 14:18:20|21612|21612|21612|21612|21612|21612|21612|21612|0
1627049930000|2021-07-23 14:18:50|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|0
1627049950000|2021-07-23 14:19:10|21615.03|21615.03|21615.78|21615.78|21615.78|21615.78|21615.03|21615.03|0
1627049980000|2021-07-23 14:19:40|21612.24|21612.24|21603.7|21603.7|21612.24|21612.24|21603.7|21603.7|0
1627049990000|2021-07-23 14:19:50|21602.81|21602.81|21598.39|21598.39|21602.81|21602.81|21598.39|21598.39|0
1627050000000|2021-07-23 14:20:00|21596.62|21596.62|21596.62|21596.62|21596.62|21596.62|21596.62|21596.62|0
1627050020000|2021-07-23 14:20:20|21598.89|21598.89|21600.18|21600.18|21600.18|21600.18|21598.89|21598.89|0
1627050030000|2021-07-23 14:20:30|21601.07|21601.07|21601.07|21601.07|21601.07|21601.07|21601.07|21601.07|0
1627050040000|2021-07-23 14:20:40|21604.14|21604.14|21604.14|21604.14|21604.14|21604.14|21604.14|21604.14|0
1627050050000|2021-07-23 14:20:50|21608.41|21608.41|21608.41|21608.41|21608.41|21608.41|21608.41|21608.41|0
1627050060000|2021-07-23 14:21:00|21607.53|21607.53|21607.53|21607.53|21607.53|21607.53|21607.53|21607.53|0
1627050070000|2021-07-23 14:21:10|21606.23|21606.23|21606.23|21606.23|21606.23|21606.23|21606.23|21606.23|0
1627050090000|2021-07-23 14:21:30|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|0
1627050100000|2021-07-23 14:21:40|21608.63|21608.63|21610.81|21610.81|21610.81|21610.81|21608.63|21608.63|0
1627050110000|2021-07-23 14:21:50|21612.58|21612.58|21612.58|21612.58|21612.58|21612.58|21612.58|21612.58|0
1627050120000|2021-07-23 14:22:00|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|0
1627050130000|2021-07-23 14:22:10|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|0
1627050140000|2021-07-23 14:22:20|21621.69|21621.69|21621.69|21621.69|21621.69|21621.69|21621.69|21621.69|0
1627050180000|2021-07-23 14:23:00|21617.42|21617.42|21617.42|21617.42|21617.42|21617.42|21617.42|21617.42|0
1627050190000|2021-07-23 14:23:10|21615.65|21615.65|21613.88|21613.88|21615.65|21615.65|21613.88|21613.88|0
1627050200000|2021-07-23 14:23:20|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|0
1627050210000|2021-07-23 14:23:30|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|0
1627050240000|2021-07-23 14:24:00|21622.42|21622.42|21622.42|21622.42|21622.42|21622.42|21622.42|21622.42|0
1627050260000|2021-07-23 14:24:20|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|0
1627050280000|2021-07-23 14:24:40|21628.47|21628.47|21628.47|21628.47|21628.47|21628.47|21628.47|21628.47|0
1627050300000|2021-07-23 14:25:00|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|0
1627050310000|2021-07-23 14:25:10|21622.74|21622.74|21622.2|21622.2|21624.25|21624.25|21622.2|21622.2|0
1627050320000|2021-07-23 14:25:20|21626.47|21626.47|21626.47|21626.47|21626.47|21626.47|21626.47|21626.47|0
1627050350000|2021-07-23 14:25:50|21629.07|21629.07|21629.07|21629.07|21629.07|21629.07|21629.07|21629.07|0
1627050410000|2021-07-23 14:26:50|21633.34|21633.34|21633.34|21633.34|21633.34|21633.34|21633.34|21633.34|0
1627050440000|2021-07-23 14:27:20|21635.61|21635.61|21635.61|21635.61|21635.61|21635.61|21635.61|21635.61|0
1627050470000|2021-07-23 14:27:50|21636.91|21636.91|21636.91|21636.91|21636.91|21636.91|21636.91|21636.91|0
1627050480000|2021-07-23 14:28:00|21641.18|21641.18|21641.18|21641.18|21641.18|21641.18|21641.18|21641.18|0
1627050490000|2021-07-23 14:28:10|21644.72|21644.72|21642.06|21642.06|21644.72|21644.72|21642.06|21642.06|0
1627050500000|2021-07-23 14:28:20|21643.36|21643.36|21644.66|21644.66|21644.66|21644.66|21643.36|21643.36|0
1627050510000|2021-07-23 14:28:30|21645.55|21645.55|21646.43|21646.43|21646.43|21646.43|21645.55|21645.55|0
1627050520000|2021-07-23 14:28:40|21637.89|21637.89|21637.89|21637.89|21637.89|21637.89|21637.89|21637.89|0
1627050530000|2021-07-23 14:28:50|21636.59|21636.59|21639.5|21639.5|21639.5|21639.5|21636.59|21636.59|0
1627050540000|2021-07-23 14:29:00|21641.27|21641.27|21637.73|21637.73|21641.27|21641.27|21637.73|21637.73|0
1627050550000|2021-07-23 14:29:10|21636.43|21636.43|21634.59|21634.59|21636.43|21636.43|21634.59|21634.59|0
1627050560000|2021-07-23 14:29:20|21638.86|21638.86|21634.59|21634.59|21638.86|21638.86|21634.59|21634.59|0
1627050580000|2021-07-23 14:29:40|21630.32|21630.32|21630.32|21630.32|21630.32|21630.32|21630.32|21630.32|0
1627050590000|2021-07-23 14:29:50|21634.59|21634.59|21633.7|21633.7|21634.59|21634.59|21633.7|21633.7|0
1627050600000|2021-07-23 14:30:00|21635|21635|21634.24|21634.24|21636.52|21636.52|21634.24|21634.24|0
1627050640000|2021-07-23 14:30:40|21632.47|21632.47|21623.93|21623.93|21632.47|21632.47|21623.93|21623.93|0
1627050670000|2021-07-23 14:31:10|21632.47|21632.47|21630.26|21630.26|21632.47|21632.47|21630.26|21630.26|0
1627050700000|2021-07-23 14:31:40|21628.75|21628.75|21628.75|21628.75|21628.75|21628.75|21628.75|21628.75|0
1627050710000|2021-07-23 14:31:50|21633.02|21633.02|21628.75|21628.75|21633.02|21633.02|21628.75|21628.75|0
1627050730000|2021-07-23 14:32:10|21633.02|21633.02|21633.02|21633.02|21633.02|21633.02|21633.02|21633.02|0
1627050790000|2021-07-23 14:33:10|21628.75|21628.75|21629.63|21629.63|21629.63|21629.63|21628.75|21628.75|0
1627050830000|2021-07-23 14:33:50|21628.12|21628.12|21628.12|21628.12|21628.12|21628.12|21628.12|21628.12|0
1627050840000|2021-07-23 14:34:00|21632.39|21632.39|21632.39|21632.39|21632.39|21632.39|21632.39|21632.39|0
1627050880000|2021-07-23 14:34:40|21628.12|21628.12|21632.39|21632.39|21632.39|21632.39|21628.12|21628.12|0
1627050890000|2021-07-23 14:34:50|21634.16|21634.16|21634.16|21634.16|21634.16|21634.16|21634.16|21634.16|0
1627050910000|2021-07-23 14:35:10|21635.62|21635.62|21635.62|21635.62|21635.62|21635.62|21635.62|21635.62|0
1627050930000|2021-07-23 14:35:30|21636.92|21636.92|21637.8|21637.8|21637.8|21637.8|21636.92|21636.92|0
1627050950000|2021-07-23 14:35:50|21639.98|21639.98|21641.5|21641.5|21641.5|21641.5|21639.98|21639.98|0
1627050970000|2021-07-23 14:36:10|21637.23|21637.23|21643.27|21643.27|21643.27|21643.27|21637.23|21637.23|0
1627050990000|2021-07-23 14:36:30|21641.97|21641.97|21643.27|21643.27|21643.27|21643.27|21641.97|21641.97|0
1627051010000|2021-07-23 14:36:50|21639|21639|21645.29|21645.29|21645.29|21645.29|21639|21639|0
1627051020000|2021-07-23 14:37:00|21642.69|21642.69|21642.69|21642.69|21642.69|21642.69|21642.69|21642.69|0
1627051030000|2021-07-23 14:37:10|21641.4|21641.4|21638.74|21638.74|21641.4|21641.4|21638.74|21638.74|0
1627051040000|2021-07-23 14:37:20|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|0
1627051050000|2021-07-23 14:37:30|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|0
1627051080000|2021-07-23 14:38:00|21634.47|21634.47|21634.47|21634.47|21634.47|21634.47|21634.47|21634.47|0
1627051090000|2021-07-23 14:38:10|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|0
1627051110000|2021-07-23 14:38:30|21636.97|21636.97|21636.97|21636.97|21636.97|21636.97|21636.97|21636.97|0
1627051130000|2021-07-23 14:38:50|21639.62|21639.62|21639.62|21639.62|21639.62|21639.62|21639.62|21639.62|0
1627051150000|2021-07-23 14:39:10|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|0
1627051160000|2021-07-23 14:39:20|21641.96|21641.96|21642.85|21642.85|21642.85|21642.85|21641.96|21641.96|0
1627051190000|2021-07-23 14:39:50|21641.96|21641.96|21641.96|21641.96|21641.96|21641.96|21641.96|21641.96|0
1627051200000|2021-07-23 14:40:00|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|0
1627051240000|2021-07-23 14:40:40|21647.53|21647.53|21641.96|21641.96|21647.53|21647.53|21641.96|21641.96|0
1627051250000|2021-07-23 14:40:50|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|0
1627051270000|2021-07-23 14:41:10|21647.53|21647.53|21647.53|21647.53|21647.53|21647.53|21647.53|21647.53|0
1627051280000|2021-07-23 14:41:20|21648.42|21648.42|21649.3|21649.3|21649.3|21649.3|21648.42|21648.42|0
1627051330000|2021-07-23 14:42:10|21648.42|21648.42|21642.38|21642.38|21648.42|21648.42|21642.38|21642.38|0
1627051340000|2021-07-23 14:42:20|21641.08|21641.08|21639.78|21639.78|21641.08|21641.08|21639.78|21639.78|0
1627051400000|2021-07-23 14:43:20|21635.51|21635.51|21635.51|21635.51|21635.51|21635.51|21635.51|21635.51|0
1627051410000|2021-07-23 14:43:30|21634.05|21634.05|21629.78|21629.78|21634.05|21634.05|21629.78|21629.78|0
1627051450000|2021-07-23 14:44:10|21628.48|21628.48|21627.19|21627.19|21628.48|21628.48|21627.19|21627.19|0
1627051480000|2021-07-23 14:44:40|21631.46|21631.46|21628.39|21628.39|21631.46|21631.46|21628.39|21628.39|0
1627051510000|2021-07-23 14:45:10|21627.5|21627.5|21627.5|21627.5|21627.5|21627.5|21627.5|21627.5|0
1627051530000|2021-07-23 14:45:30|21626.21|21626.21|21626.21|21626.21|21626.21|21626.21|21626.21|21626.21|0
1627051540000|2021-07-23 14:45:40|21625.32|21625.32|21625.32|21625.32|21625.32|21625.32|21625.32|21625.32|0
1627051580000|2021-07-23 14:46:20|21621.05|21621.05|21625.32|21625.32|21625.32|21625.32|21621.05|21621.05|0
1627051590000|2021-07-23 14:46:30|21622.73|21622.73|21622.73|21622.73|21622.73|21622.73|21622.73|21622.73|0
1627051600000|2021-07-23 14:46:40|21623.61|21623.61|21620.64|21620.64|21624.91|21624.91|21620.64|21620.64|0
1627051620000|2021-07-23 14:47:00|21623.23|21623.23|21621.93|21621.93|21623.23|21623.23|21621.93|21621.93|0
1627051650000|2021-07-23 14:47:30|21630.48|21630.48|21630.48|21630.48|21630.48|21630.48|21630.48|21630.48|0
1627051660000|2021-07-23 14:47:40|21627.88|21627.88|21623.61|21623.61|21627.88|21627.88|21623.61|21623.61|0
1627051700000|2021-07-23 14:48:20|21621.34|21621.34|21620.58|21620.58|21621.34|21621.34|21620.58|21620.58|0
1627051740000|2021-07-23 14:49:00|21621.47|21621.47|21621.47|21621.47|21621.47|21621.47|21621.47|21621.47|0
1627051760000|2021-07-23 14:49:20|21622.23|21622.23|21622.23|21622.23|21622.23|21622.23|21622.23|21622.23|0
1627051820000|2021-07-23 14:50:20|21623.11|21623.11|21623.11|21623.11|21623.11|21623.11|21623.11|21623.11|0
1627051830000|2021-07-23 14:50:30|21624|21624|21625.77|21625.77|21625.77|21625.77|21624|21624|0
1627051870000|2021-07-23 14:51:10|21627.28|21627.28|21627.28|21627.28|21627.28|21627.28|21627.28|21627.28|0
1627051930000|2021-07-23 14:52:10|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|0
1627051940000|2021-07-23 14:52:20|21622.12|21622.12|21630.67|21630.67|21630.67|21630.67|21622.12|21622.12|0
1627051950000|2021-07-23 14:52:30|21627.76|21627.76|21627.76|21627.76|21627.76|21627.76|21627.76|21627.76|0
1627052040000|2021-07-23 14:54:00|21628.65|21628.65|21628.65|21628.65|21628.65|21628.65|21628.65|21628.65|0
1627052060000|2021-07-23 14:54:20|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|0
1627052110000|2021-07-23 14:55:10|21625.13|21625.13|21625.13|21625.13|21625.13|21625.13|21625.13|21625.13|0
1627052130000|2021-07-23 14:55:30|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|0
1627052170000|2021-07-23 14:56:10|21630.7|21630.7|21630.7|21630.7|21630.7|21630.7|21630.7|21630.7|0
1627052260000|2021-07-23 14:57:40|21631.59|21631.59|21631.59|21631.59|21631.59|21631.59|21631.59|21631.59|0
1627052290000|2021-07-23 14:58:10|21632.88|21632.88|21632.88|21632.88|21632.88|21632.88|21632.88|21632.88|0
1627052300000|2021-07-23 14:58:20|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|0
1627052310000|2021-07-23 14:58:30|21627.31|21627.31|21627.31|21627.31|21627.31|21627.31|21627.31|21627.31|0
1627052400000|2021-07-23 15:00:00|21626.43|21626.43|21627.31|21627.31|21627.31|21627.31|21626.43|21626.43|0
1627052410000|2021-07-23 15:00:10|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627052450000|2021-07-23 15:00:50|21629.81|21629.81|21629.81|21629.81|21629.81|21629.81|21629.81|21629.81|0
1627052480000|2021-07-23 15:01:20|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627052500000|2021-07-23 15:01:40|21621.27|21621.27|21621.27|21621.27|21621.27|21621.27|21621.27|21621.27|0
1627052510000|2021-07-23 15:01:50|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627052540000|2021-07-23 15:02:20|21622.89|21622.89|21622.89|21622.89|21622.89|21622.89|21622.89|21622.89|0
1627052570000|2021-07-23 15:02:50|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|0
1627052580000|2021-07-23 15:03:00|21622|21622|21622|21622|21622|21622|21622|21622|0
1627052610000|2021-07-23 15:03:30|21623.3|21623.3|21623.3|21623.3|21623.3|21623.3|21623.3|21623.3|0
1627052660000|2021-07-23 15:04:20|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|0
1627052670000|2021-07-23 15:04:30|21620.07|21620.07|21620.07|21620.07|21620.07|21620.07|21620.07|21620.07|0
1627052680000|2021-07-23 15:04:40|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|0
1627052730000|2021-07-23 15:05:30|21622.41|21622.41|21623.71|21623.71|21623.71|21623.71|21622.41|21622.41|0
1627052770000|2021-07-23 15:06:10|21622.83|21622.83|21622.83|21622.83|21622.83|21622.83|21622.83|21622.83|0
1627052860000|2021-07-23 15:07:40|21621.53|21621.53|21620.07|21620.07|21621.53|21621.53|21620.07|21620.07|0
1627052880000|2021-07-23 15:08:00|21617.8|21617.8|21617.8|21617.8|21617.8|21617.8|21617.8|21617.8|0
1627052890000|2021-07-23 15:08:10|21613.53|21613.53|21612.23|21612.23|21613.53|21613.53|21612.23|21612.23|0
1627052930000|2021-07-23 15:08:50|21613.12|21613.12|21613.12|21613.12|21613.12|21613.12|21613.12|21613.12|0
1627052940000|2021-07-23 15:09:00|21614.57|21614.57|21614.57|21614.57|21614.57|21614.57|21614.57|21614.57|0
1627052990000|2021-07-23 15:09:50|21615.46|21615.46|21615.46|21615.46|21615.46|21615.46|21615.46|21615.46|0
1627053000000|2021-07-23 15:10:00|21618.05|21618.05|21623.21|21623.21|21623.21|21623.21|21618.05|21618.05|0
1627053040000|2021-07-23 15:10:40|21624.1|21624.1|21623.21|21623.21|21624.1|21624.1|21623.21|21623.21|0
1627053080000|2021-07-23 15:11:20|21621.91|21621.91|21621.03|21621.03|21621.91|21621.91|21621.03|21621.03|0
1627053100000|2021-07-23 15:11:40|21620.14|21620.14|21620.14|21620.14|21620.14|21620.14|21620.14|21620.14|0
1627053120000|2021-07-23 15:12:00|21615.87|21615.87|21615.87|21615.87|21615.87|21615.87|21615.87|21615.87|0
1627053160000|2021-07-23 15:12:40|21617.17|21617.17|21617.17|21617.17|21617.17|21617.17|21617.17|21617.17|0
1627053170000|2021-07-23 15:12:50|21613.12|21613.12|21612.36|21612.36|21614.42|21614.42|21612.36|21612.36|0
1627053180000|2021-07-23 15:13:00|21611.61|21611.61|21605.69|21605.69|21611.61|21611.61|21605.69|21605.69|0
1627053230000|2021-07-23 15:13:50|21609.96|21609.96|21611.26|21611.26|21611.26|21611.26|21609.96|21609.96|0
1627053240000|2021-07-23 15:14:00|21615.53|21615.53|21615.53|21615.53|21615.53|21615.53|21615.53|21615.53|0
1627053270000|2021-07-23 15:14:30|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|0
1627053280000|2021-07-23 15:14:40|21614.91|21614.91|21614.91|21614.91|21614.91|21614.91|21614.91|21614.91|0
1627053290000|2021-07-23 15:14:50|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|0
1627053330000|2021-07-23 15:15:30|21620.06|21620.06|21620.06|21620.06|21620.06|21620.06|21620.06|21620.06|0
1627053360000|2021-07-23 15:16:00|21622.33|21622.33|21622.33|21622.33|21622.33|21622.33|21622.33|21622.33|0
1627053400000|2021-07-23 15:16:40|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|0
1627053460000|2021-07-23 15:17:40|21627.9|21627.9|21629.67|21629.67|21629.67|21629.67|21627.9|21627.9|0
1627053500000|2021-07-23 15:18:20|21628.79|21628.79|21628.79|21628.79|21628.79|21628.79|21628.79|21628.79|0
1627053540000|2021-07-23 15:19:00|21627.9|21627.9|21627.9|21627.9|21627.9|21627.9|21627.9|21627.9|0
1627053550000|2021-07-23 15:19:10|21626.13|21626.13|21628.32|21628.32|21628.32|21628.32|21626.13|21626.13|0
1627053600000|2021-07-23 15:20:00|21629.2|21629.2|21629.2|21629.2|21629.2|21629.2|21629.2|21629.2|0
1627053720000|2021-07-23 15:22:00|21630.5|21630.5|21628.99|21628.99|21630.5|21630.5|21628.99|21628.99|0
1627053730000|2021-07-23 15:22:10|21624.71|21624.71|21619.68|21619.68|21624.71|21624.71|21619.68|21619.68|0
1627053760000|2021-07-23 15:22:40|21617.91|21617.91|21617.91|21617.91|21617.91|21617.91|21617.91|21617.91|0
1627053770000|2021-07-23 15:22:50|21622.19|21622.19|21622.19|21622.19|21622.19|21622.19|21622.19|21622.19|0
1627053800000|2021-07-23 15:23:20|21623.48|21623.48|21622.19|21622.19|21624.78|21624.78|21622.19|21622.19|0
1627053820000|2021-07-23 15:23:40|21621.3|21621.3|21621.3|21621.3|21621.3|21621.3|21621.3|21621.3|0
1627053840000|2021-07-23 15:24:00|21622.19|21622.19|21621.3|21621.3|21622.19|21622.19|21621.3|21621.3|0
1627053850000|2021-07-23 15:24:10|21619.53|21619.53|21619.53|21619.53|21619.53|21619.53|21619.53|21619.53|0
1627053900000|2021-07-23 15:25:00|21621.3|21621.3|21620|21620|21621.3|21621.3|21620|21620|0
1627053910000|2021-07-23 15:25:10|21618.7|21618.7|21620.22|21620.22|21620.22|21620.22|21618.7|21618.7|0
1627053920000|2021-07-23 15:25:20|21618.92|21618.92|21623.19|21623.19|21623.19|21623.19|21618.92|21618.92|0
1627053940000|2021-07-23 15:25:40|21624.65|21624.65|21626.1|21626.1|21626.1|21626.1|21624.65|21624.65|0
1627053950000|2021-07-23 15:25:50|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|0
1627053970000|2021-07-23 15:26:10|21628.28|21628.28|21629.58|21629.58|21629.58|21629.58|21628.28|21628.28|0
1627054020000|2021-07-23 15:27:00|21625.31|21625.31|21625.31|21625.31|21625.31|21625.31|21625.31|21625.31|0
1627054050000|2021-07-23 15:27:30|21627.08|21627.08|21627.08|21627.08|21627.08|21627.08|21627.08|21627.08|0
1627054090000|2021-07-23 15:28:10|21627.97|21627.97|21627.97|21627.97|21627.97|21627.97|21627.97|21627.97|0
1627054100000|2021-07-23 15:28:20|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|0
1627054110000|2021-07-23 15:28:30|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|0
1627054120000|2021-07-23 15:28:40|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|0
1627054130000|2021-07-23 15:28:50|21634.73|21634.73|21634.73|21634.73|21634.73|21634.73|21634.73|21634.73|0
1627054140000|2021-07-23 15:29:00|21626.19|21626.19|21633.12|21633.12|21633.12|21633.12|21626.19|21626.19|0
1627054150000|2021-07-23 15:29:10|21632.23|21632.23|21631.35|21631.35|21632.23|21632.23|21631.35|21631.35|0
1627054160000|2021-07-23 15:29:20|21630.05|21630.05|21630.05|21630.05|21630.05|21630.05|21630.05|21630.05|0
1627054170000|2021-07-23 15:29:30|21629.16|21629.16|21635.21|21635.21|21635.21|21635.21|21628.28|21628.28|0
1627054180000|2021-07-23 15:29:40|21637.6|21637.6|21634.67|21634.67|21637.6|21637.6|21630.4|21630.4|0
1627054190000|2021-07-23 15:29:50|21638.94|21638.94|21644.51|21644.51|21644.51|21644.51|21633.37|21633.37|0
